date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-06-24 13:30:00,50.09,50.37,50.09,50.18,5800.0,35.7748,35.9748,35.7748,35.8391,5800.0
2008-06-24 14:00:00,50.18,50.47,50.16,50.19,13900.0,35.8391,36.0462,35.8248,35.8462,13900.0
2008-06-24 14:30:00,50.2,50.22,50.0,50.0,4200.0,35.8533,35.8676,35.7105,35.7105,4200.0
2008-06-24 15:00:00,49.96,49.96,49.95,49.95,1300.0,35.6819,35.6819,35.6748,35.6748,1300.0
2008-06-24 15:30:00,49.86,49.86,49.86,49.86,100.0,35.6105,35.6105,35.6105,35.6105,100.0
2008-06-25 09:30:00,50.16,50.28,50.16,50.28,400.0,35.8248,35.9105,35.8248,35.9105,400.0
2008-06-25 10:00:00,50.28,50.28,50.28,50.28,0.0,35.9105,35.9105,35.9105,35.9105,0.0
2008-06-25 10:30:00,50.28,50.28,50.28,50.28,0.0,35.9105,35.9105,35.9105,35.9105,0.0
2008-06-25 11:00:00,50.28,50.28,50.28,50.28,0.0,35.9105,35.9105,35.9105,35.9105,0.0
2008-06-25 11:30:00,50.36,50.36,50.36,50.36,100.0,35.9676,35.9676,35.9676,35.9676,100.0
2008-06-25 12:00:00,50.33,50.33,50.33,50.33,100.0,35.9462,35.9462,35.9462,35.9462,100.0
2008-06-25 12:30:00,50.32,50.32,50.32,50.32,200.0,35.939,35.939,35.939,35.939,200.0
2008-06-25 13:00:00,50.32,50.32,50.32,50.32,0.0,35.939,35.939,35.939,35.939,0.0
2008-06-25 13:30:00,50.32,50.32,50.32,50.32,0.0,35.939,35.939,35.939,35.939,0.0
2008-06-25 14:00:00,50.44,50.44,50.34,50.34,200.0,36.0247,36.0247,35.9533,35.9533,200.0
2008-06-25 14:30:00,50.43,50.43,50.43,50.43,200.0,36.0176,36.0176,36.0176,36.0176,200.0
2008-06-25 15:00:00,50.43,50.43,50.43,50.43,0.0,36.0176,36.0176,36.0176,36.0176,0.0
2008-06-25 15:30:00,50.49,50.49,50.4,50.4,500.0,36.0605,36.0605,35.9962,35.9962,500.0
2008-06-26 09:30:00,50.23,50.23,49.83,49.83,500.0,35.8748,35.8748,35.5891,35.5891,500.0
2008-06-26 10:00:00,49.85,49.85,49.85,49.85,1200.0,35.6034,35.6034,35.6034,35.6034,1200.0
2008-06-26 10:30:00,49.85,49.85,49.85,49.85,1000.0,35.6034,35.6034,35.6034,35.6034,1000.0
2008-06-26 11:00:00,49.59,49.61,49.59,49.61,700.0,35.4177,35.432,35.4177,35.432,700.0
2008-06-26 11:30:00,49.59,49.59,49.59,49.59,100.0,35.4177,35.4177,35.4177,35.4177,100.0
2008-06-26 12:00:00,49.57,49.57,49.41,49.42,1200.0,35.4034,35.4034,35.2891,35.2963,1200.0
2008-06-26 12:30:00,49.42,49.42,49.42,49.42,5400.0,35.2963,35.2963,35.2963,35.2963,5400.0
2008-06-26 13:00:00,49.42,49.42,49.42,49.42,1800.0,35.2963,35.2963,35.2963,35.2963,1800.0
2008-06-26 13:30:00,49.47,49.47,49.42,49.43,900.0,35.332,35.332,35.2963,35.3034,900.0
2008-06-26 14:00:00,49.47,49.47,49.42,49.42,1700.0,35.332,35.332,35.2963,35.2963,1700.0
2008-06-26 14:30:00,49.29,49.29,49.18,49.18,1500.0,35.2034,35.2034,35.1248,35.1248,1500.0
2008-06-26 15:00:00,49.26,49.42,49.26,49.28,2200.0,35.182,35.2963,35.182,35.1963,2200.0
2008-06-26 15:30:00,49.34,49.36,49.17,49.17,900.0,35.2391,35.2534,35.1177,35.1177,900.0
2008-06-27 09:30:00,49.21,49.33,49.17,49.17,700.0,35.1463,35.232,35.1177,35.1177,700.0
2008-06-27 10:00:00,49.17,49.17,49.17,49.17,0.0,35.1177,35.1177,35.1177,35.1177,0.0
2008-06-27 10:30:00,49.32,49.35,49.29,49.29,800.0,35.2248,35.2463,35.2034,35.2034,800.0
2008-06-27 11:00:00,49.19,49.2,49.19,49.2,400.0,35.132,35.1391,35.132,35.1391,400.0
2008-06-27 11:30:00,49.2,49.2,49.2,49.2,0.0,35.1391,35.1391,35.1391,35.1391,0.0
2008-06-27 12:00:00,49.2,49.2,49.2,49.2,0.0,35.1391,35.1391,35.1391,35.1391,0.0
2008-06-27 12:30:00,49.27,49.27,49.2,49.2,200.0,35.1891,35.1891,35.1391,35.1391,200.0
2008-06-27 13:00:00,49.2,49.2,49.11,49.11,200.0,35.1391,35.1391,35.0748,35.0748,200.0
2008-06-27 13:30:00,49.01,49.01,48.9,48.95,1900.0,35.0034,35.0034,34.9249,34.9606,1900.0
2008-06-27 14:00:00,49.02,49.09,49.02,49.09,300.0,35.0106,35.0606,35.0106,35.0606,300.0
2008-06-27 14:30:00,49.23,49.23,49.23,49.23,100.0,35.1606,35.1606,35.1606,35.1606,100.0
2008-06-27 15:00:00,49.23,49.23,49.23,49.23,0.0,35.1606,35.1606,35.1606,35.1606,0.0
2008-06-27 15:30:00,49.23,49.23,49.23,49.23,0.0,35.1606,35.1606,35.1606,35.1606,0.0
2008-06-30 09:30:00,49.41,49.46,49.41,49.46,300.0,35.2891,35.3248,35.2891,35.3248,300.0
2008-06-30 10:00:00,49.47,49.47,49.47,49.47,100.0,35.332,35.332,35.332,35.332,100.0
2008-06-30 10:30:00,49.47,49.47,49.47,49.47,0.0,35.332,35.332,35.332,35.332,0.0
2008-06-30 11:00:00,49.54,49.54,49.45,49.45,300.0,35.382,35.382,35.3177,35.3177,300.0
2008-06-30 11:30:00,49.45,49.45,49.45,49.45,0.0,35.3177,35.3177,35.3177,35.3177,0.0
2008-06-30 12:00:00,49.62,49.86,49.62,49.86,4800.0,35.4391,35.6105,35.4391,35.6105,4800.0
2008-06-30 12:30:00,49.6,49.6,49.59,49.59,200.0,35.4248,35.4248,35.4177,35.4177,200.0
2008-06-30 13:00:00,49.59,49.59,49.59,49.59,0.0,35.4177,35.4177,35.4177,35.4177,0.0
2008-06-30 13:30:00,49.51,49.51,49.5,49.5,400.0,35.3605,35.3605,35.3534,35.3534,400.0
2008-06-30 14:00:00,49.49,49.53,49.49,49.53,50100.0,35.3462,35.3748,35.3462,35.3748,50100.0
2008-06-30 14:30:00,49.53,49.76,49.53,49.66,1500.0,35.3748,35.5391,35.3748,35.4677,1500.0
2008-06-30 15:00:00,49.56,49.75,49.56,49.61,2900.0,35.3962,35.5319,35.3962,35.432,2900.0
2008-06-30 15:30:00,49.52,49.52,49.42,49.42,400.0,35.3677,35.3677,35.2963,35.2963,400.0
2008-07-01 09:30:00,48.81,48.86,48.62,48.67,1000.0,34.8606,34.8963,34.7249,34.7606,1000.0
2008-07-01 10:00:00,48.86,48.86,48.86,48.86,200.0,34.8963,34.8963,34.8963,34.8963,200.0
2008-07-01 10:30:00,48.84,49.0,48.84,49.0,1700.0,34.882,34.9963,34.882,34.9963,1700.0
2008-07-01 11:00:00,49.02,49.28,48.86,48.87,7000.0,35.0106,35.1963,34.8963,34.9034,7000.0
2008-07-01 11:30:00,48.87,48.87,48.87,48.87,0.0,34.9034,34.9034,34.9034,34.9034,0.0
2008-07-01 12:00:00,48.6,48.6,48.4,48.4,200.0,34.7106,34.7106,34.5678,34.5678,200.0
2008-07-01 12:30:00,48.45,48.45,48.45,48.45,200.0,34.6035,34.6035,34.6035,34.6035,200.0
2008-07-01 13:00:00,48.47,48.47,48.47,48.47,200.0,34.6178,34.6178,34.6178,34.6178,200.0
2008-07-01 13:30:00,48.49,48.49,48.46,48.46,6500.0,34.632,34.632,34.6106,34.6106,6500.0
2008-07-01 14:00:00,48.61,48.7,48.49,48.7,7700.0,34.7177,34.782,34.632,34.782,7700.0
2008-07-01 14:30:00,48.94,49.07,48.92,49.07,1600.0,34.9534,35.0463,34.9391,35.0463,1600.0
2008-07-01 15:00:00,48.99,48.99,48.87,48.9,2100.0,34.9891,34.9891,34.9034,34.9249,2100.0
2008-07-01 15:30:00,48.99,49.04,48.97,49.04,2100.0,34.9891,35.0249,34.9749,35.0249,2100.0
2008-07-02 09:30:00,49.29,49.29,49.21,49.21,800.0,35.2034,35.2034,35.1463,35.1463,800.0
2008-07-02 10:00:00,49.18,49.18,49.18,49.18,100.0,35.1248,35.1248,35.1248,35.1248,100.0
2008-07-02 10:30:00,49.11,49.11,49.09,49.09,700.0,35.0748,35.0748,35.0606,35.0606,700.0
2008-07-02 11:00:00,49.09,49.09,49.09,49.09,0.0,35.0606,35.0606,35.0606,35.0606,0.0
2008-07-02 11:30:00,48.89,48.89,48.77,48.77,1100.0,34.9177,34.9177,34.832,34.832,1100.0
2008-07-02 12:00:00,48.77,48.77,48.77,48.77,0.0,34.832,34.832,34.832,34.832,0.0
2008-07-02 12:30:00,48.63,48.7,48.63,48.7,700.0,34.732,34.782,34.732,34.782,700.0
2008-07-02 13:00:00,48.7,48.7,48.7,48.7,0.0,34.782,34.782,34.782,34.782,0.0
2008-07-02 13:30:00,48.7,48.7,48.7,48.7,0.0,34.782,34.782,34.782,34.782,0.0
2008-07-02 14:00:00,48.85,48.88,48.82,48.82,300.0,34.8892,34.9106,34.8677,34.8677,300.0
2008-07-02 14:30:00,48.61,48.62,48.54,48.54,700.0,34.7177,34.7249,34.6677,34.6677,700.0
2008-07-02 15:00:00,48.45,48.45,48.45,48.45,200.0,34.6035,34.6035,34.6035,34.6035,200.0
2008-07-02 15:30:00,48.47,48.47,48.18,48.27,3200.0,34.6178,34.6178,34.4106,34.4749,3200.0
2008-07-03 09:30:00,48.4,48.4,48.16,48.16,300.0,34.5678,34.5678,34.3963,34.3963,300.0
2008-07-03 10:00:00,48.04,48.04,48.04,48.04,100.0,34.3106,34.3106,34.3106,34.3106,100.0
2008-07-03 10:30:00,48.04,48.04,48.04,48.04,0.0,34.3106,34.3106,34.3106,34.3106,0.0
2008-07-03 11:00:00,48.27,48.27,48.27,48.27,200.0,34.4749,34.4749,34.4749,34.4749,200.0
2008-07-03 11:30:00,48.27,48.27,48.27,48.27,0.0,34.4749,34.4749,34.4749,34.4749,0.0
2008-07-03 12:00:00,48.19,48.19,48.19,48.19,100.0,34.4178,34.4178,34.4178,34.4178,100.0
2008-07-03 12:30:00,48.16,48.16,47.95,48.07,4600.0,34.3963,34.3963,34.2464,34.3321,4600.0
2008-07-07 09:30:00,47.01,50.7,47.0,48.41,8500.0,33.575,36.2104,33.5679,34.5749,8500.0
2008-07-07 10:00:00,48.45,48.45,48.32,48.36,1200.0,34.6035,34.6035,34.5106,34.5392,1200.0
2008-07-07 10:30:00,48.42,48.43,48.42,48.43,600.0,34.582,34.5892,34.582,34.5892,600.0
2008-07-07 11:00:00,48.31,48.37,48.31,48.36,300.0,34.5035,34.5463,34.5035,34.5392,300.0
2008-07-07 11:30:00,48.3,48.3,48.3,48.3,300.0,34.4963,34.4963,34.4963,34.4963,300.0
2008-07-07 12:00:00,48.28,48.28,48.18,48.18,200.0,34.4821,34.4821,34.4106,34.4106,200.0
2008-07-07 12:30:00,47.8,47.8,47.8,47.8,100.0,34.1392,34.1392,34.1392,34.1392,100.0
2008-07-07 13:00:00,47.54,47.59,47.54,47.59,800.0,33.9535,33.9892,33.9535,33.9892,800.0
2008-07-07 13:30:00,47.51,47.57,47.51,47.57,400.0,33.9321,33.975,33.9321,33.975,400.0
2008-07-07 14:00:00,47.53,47.64,47.53,47.64,300.0,33.9464,34.025,33.9464,34.025,300.0
2008-07-07 14:30:00,47.57,47.57,47.45,47.45,200.0,33.975,33.975,33.8893,33.8893,200.0
2008-07-07 15:00:00,47.82,47.82,47.82,47.82,100.0,34.1535,34.1535,34.1535,34.1535,100.0
2008-07-07 15:30:00,48.07,48.26,48.07,48.26,1400.0,34.3321,34.4678,34.3321,34.4678,1400.0
2008-07-08 09:30:00,47.75,47.75,47.6,47.71,500.0,34.1035,34.1035,33.9964,34.075,500.0
2008-07-08 10:00:00,47.71,47.71,47.71,47.71,0.0,34.075,34.075,34.075,34.075,0.0
2008-07-08 10:30:00,47.25,47.25,47.25,47.25,100.0,33.7464,33.7464,33.7464,33.7464,100.0
2008-07-08 11:00:00,47.57,47.62,47.56,47.56,400.0,33.975,34.0107,33.9678,33.9678,400.0
2008-07-08 11:30:00,47.6,47.6,47.6,47.6,200.0,33.9964,33.9964,33.9964,33.9964,200.0
2008-07-08 12:00:00,47.59,47.66,47.59,47.64,1000.0,33.9892,34.0392,33.9892,34.025,1000.0
2008-07-08 12:30:00,47.69,47.71,47.69,47.71,200.0,34.0607,34.075,34.0607,34.075,200.0
2008-07-08 13:00:00,47.73,47.73,47.73,47.73,100.0,34.0892,34.0892,34.0892,34.0892,100.0
2008-07-08 13:30:00,47.48,47.48,47.48,47.48,200.0,33.9107,33.9107,33.9107,33.9107,200.0
2008-07-08 14:00:00,47.48,47.48,47.48,47.48,0.0,33.9107,33.9107,33.9107,33.9107,0.0
2008-07-08 14:30:00,47.85,47.85,47.85,47.85,100.0,34.1749,34.1749,34.1749,34.1749,100.0
2008-07-08 15:00:00,48.09,48.12,48.09,48.12,200.0,34.3464,34.3678,34.3464,34.3678,200.0
2008-07-08 15:30:00,48.12,48.12,48.12,48.12,0.0,34.3678,34.3678,34.3678,34.3678,0.0
2008-07-09 09:30:00,48.44,48.78,48.44,48.72,7300.0,34.5963,34.8392,34.5963,34.7963,7300.0
2008-07-09 10:00:00,48.72,48.91,48.47,48.91,6600.0,34.7963,34.932,34.6178,34.932,6600.0
2008-07-09 10:30:00,48.91,48.91,48.55,48.8,7200.0,34.932,34.932,34.6749,34.8534,7200.0
2008-07-09 11:00:00,48.8,48.9,48.54,48.75,12200.0,34.8534,34.9249,34.6677,34.8177,12200.0
2008-07-09 11:30:00,48.7,48.75,48.59,48.6,6100.0,34.782,34.8177,34.7035,34.7106,6100.0
2008-07-09 12:00:00,48.6,48.64,48.56,48.64,5300.0,34.7106,34.7392,34.682,34.7392,5300.0
2008-07-09 12:30:00,48.64,48.64,48.56,48.64,4300.0,34.7392,34.7392,34.682,34.7392,4300.0
2008-07-09 13:00:00,48.59,48.64,48.34,48.56,4800.0,34.7035,34.7392,34.5249,34.682,4800.0
2008-07-09 13:30:00,48.59,48.6,48.4,48.53,6400.0,34.7035,34.7106,34.5678,34.6606,6400.0
2008-07-09 14:00:00,48.57,48.62,48.27,48.48,16500.0,34.6892,34.7249,34.4749,34.6249,16500.0
2008-07-09 14:30:00,48.49,48.49,48.05,48.31,8300.0,34.632,34.632,34.3178,34.5035,8300.0
2008-07-09 15:00:00,48.31,48.31,47.97,48.09,8100.0,34.5035,34.5035,34.2606,34.3464,8100.0
2008-07-09 15:30:00,48.09,48.09,47.7,48.01,19600.0,34.3464,34.3464,34.0678,34.2892,19600.0
2008-07-10 09:30:00,47.85,47.92,47.7,47.75,2100.0,34.1749,34.2249,34.0678,34.1035,2100.0
2008-07-10 10:00:00,47.78,48.0,47.6,47.6,800.0,34.1249,34.2821,33.9964,33.9964,800.0
2008-07-10 10:30:00,47.6,47.84,47.6,47.83,700.0,33.9964,34.1678,33.9964,34.1607,700.0
2008-07-10 11:00:00,47.75,47.79,47.75,47.77,6500.0,34.1035,34.1321,34.1035,34.1178,6500.0
2008-07-10 11:30:00,47.77,47.77,47.77,47.77,0.0,34.1178,34.1178,34.1178,34.1178,0.0
2008-07-10 12:00:00,48.01,48.17,48.01,48.17,700.0,34.2892,34.4035,34.2892,34.4035,700.0
2008-07-10 12:30:00,47.83,48.1,47.82,47.82,3900.0,34.1607,34.3535,34.1535,34.1535,3900.0
2008-07-10 13:00:00,47.82,47.82,47.82,47.82,100.0,34.1535,34.1535,34.1535,34.1535,100.0
2008-07-10 13:30:00,48.07,48.11,48.07,48.1,800.0,34.3321,34.3606,34.3321,34.3535,800.0
2008-07-10 14:00:00,47.76,47.76,47.76,47.76,200.0,34.1107,34.1107,34.1107,34.1107,200.0
2008-07-10 14:30:00,47.57,47.66,47.56,47.56,2900.0,33.975,34.0392,33.9678,33.9678,2900.0
2008-07-10 15:00:00,47.6,48.13,47.59,47.77,11100.0,33.9964,34.3749,33.9892,34.1178,11100.0
2008-07-10 15:30:00,47.89,47.89,47.85,47.85,200.0,34.2035,34.2035,34.1749,34.1749,200.0
2008-07-11 09:30:00,47.59,47.62,47.53,47.62,2200.0,33.9892,34.0107,33.9464,34.0107,2200.0
2008-07-11 10:00:00,47.56,47.56,47.55,47.55,400.0,33.9678,33.9678,33.9607,33.9607,400.0
2008-07-11 10:30:00,47.47,47.47,47.47,47.47,100.0,33.9035,33.9035,33.9035,33.9035,100.0
2008-07-11 11:00:00,47.46,47.46,47.44,47.44,300.0,33.8964,33.8964,33.8821,33.8821,300.0
2008-07-11 11:30:00,47.13,47.13,47.13,47.13,700.0,33.6607,33.6607,33.6607,33.6607,700.0
2008-07-11 12:00:00,47.31,47.31,47.19,47.22,2000.0,33.7893,33.7893,33.7036,33.725,2000.0
2008-07-11 12:30:00,47.18,47.18,47.06,47.06,500.0,33.6964,33.6964,33.6107,33.6107,500.0
2008-07-11 13:00:00,47.1,47.21,47.07,47.15,339900.0,33.6393,33.7179,33.6179,33.675,339900.0
2008-07-11 13:30:00,47.24,47.3,47.24,47.3,1100.0,33.7393,33.7821,33.7393,33.7821,1100.0
2008-07-11 14:00:00,47.37,47.37,47.37,47.37,1600.0,33.8321,33.8321,33.8321,33.8321,1600.0
2008-07-11 14:30:00,47.24,47.6,47.24,47.58,1400.0,33.7393,33.9964,33.7393,33.9821,1400.0
2008-07-11 15:00:00,47.81,47.85,47.59,47.59,2300.0,34.1464,34.1749,33.9892,33.9892,2300.0
2008-07-11 15:30:00,47.59,47.59,47.5,47.5,1200.0,33.9892,33.9892,33.925,33.925,1200.0
2008-07-14 09:30:00,47.83,47.93,47.71,47.71,3600.0,34.1607,34.2321,34.075,34.075,3600.0
2008-07-14 10:00:00,47.68,47.69,47.59,47.59,1100.0,34.0535,34.0607,33.9892,33.9892,1100.0
2008-07-14 10:30:00,47.55,47.64,47.55,47.64,1400.0,33.9607,34.025,33.9607,34.025,1400.0
2008-07-14 11:00:00,47.56,47.56,47.42,47.44,250200.0,33.9678,33.9678,33.8678,33.8821,250200.0
2008-07-14 11:30:00,47.2,47.2,47.15,47.15,600.0,33.7107,33.7107,33.675,33.675,600.0
2008-07-14 12:00:00,47.25,47.41,47.25,47.3,206500.0,33.7464,33.8607,33.7464,33.7821,206500.0
2008-07-14 12:30:00,47.32,47.32,47.3,47.3,400.0,33.7964,33.7964,33.7821,33.7821,400.0
2008-07-14 13:00:00,47.27,47.31,47.25,47.31,900.0,33.7607,33.7893,33.7464,33.7893,900.0
2008-07-14 13:30:00,47.27,47.32,47.27,47.32,700.0,33.7607,33.7964,33.7607,33.7964,700.0
2008-07-14 14:00:00,47.31,47.32,47.31,47.32,600.0,33.7893,33.7964,33.7893,33.7964,600.0
2008-07-14 14:30:00,47.31,47.32,47.28,47.28,500.0,33.7893,33.7964,33.7678,33.7678,500.0
2008-07-14 15:00:00,47.32,47.32,47.28,47.28,6200.0,33.7964,33.7964,33.7678,33.7678,6200.0
2008-07-14 15:30:00,47.31,47.43,47.31,47.43,2100.0,33.7893,33.875,33.7893,33.875,2100.0
2008-07-15 09:30:00,47.0,47.0,46.55,46.57,2200.0,33.5679,33.5679,33.2465,33.2608,2200.0
2008-07-15 10:00:00,46.15,46.21,46.15,46.21,300.0,32.9608,33.0036,32.9608,33.0036,300.0
2008-07-15 10:30:00,46.21,46.21,46.21,46.21,0.0,33.0036,33.0036,33.0036,33.0036,0.0
2008-07-15 11:00:00,46.5,46.5,46.5,46.5,100.0,33.2108,33.2108,33.2108,33.2108,100.0
2008-07-15 11:30:00,46.41,46.41,46.41,46.41,100.0,33.1465,33.1465,33.1465,33.1465,100.0
2008-07-15 12:00:00,46.61,46.73,46.58,46.73,1500.0,33.2893,33.375,33.2679,33.375,1500.0
2008-07-15 12:30:00,46.93,47.0,46.88,46.88,16400.0,33.5179,33.5679,33.4822,33.4822,16400.0
2008-07-15 13:00:00,46.87,46.87,46.87,46.87,100.0,33.475,33.475,33.475,33.475,100.0
2008-07-15 13:30:00,46.85,46.85,46.85,46.85,100.0,33.4607,33.4607,33.4607,33.4607,100.0
2008-07-15 14:00:00,46.87,46.87,46.87,46.87,100.0,33.475,33.475,33.475,33.475,100.0
2008-07-15 14:30:00,46.84,46.84,46.84,46.84,200.0,33.4536,33.4536,33.4536,33.4536,200.0
2008-07-15 15:00:00,47.02,47.02,46.82,46.82,1100.0,33.5822,33.5822,33.4393,33.4393,1100.0
2008-07-15 15:30:00,46.82,46.82,46.82,46.82,0.0,33.4393,33.4393,33.4393,33.4393,0.0
2008-07-16 09:30:00,46.56,46.68,46.43,46.43,350500.0,33.2536,33.3393,33.1608,33.1608,350500.0
2008-07-16 10:00:00,46.67,46.71,46.59,46.59,23400.0,33.3322,33.3607,33.275,33.275,23400.0
2008-07-16 10:30:00,46.75,46.83,46.75,46.82,46600.0,33.3893,33.4465,33.3893,33.4393,46600.0
2008-07-16 11:00:00,46.79,46.99,46.79,46.94,30600.0,33.4179,33.5607,33.4179,33.525,30600.0
2008-07-16 11:30:00,46.97,47.12,46.97,47.12,163400.0,33.5464,33.6536,33.5464,33.6536,163400.0
2008-07-16 12:00:00,47.06,47.14,47.01,47.14,2700.0,33.6107,33.6679,33.575,33.6679,2700.0
2008-07-16 12:30:00,47.05,47.05,47.04,47.04,1000.0,33.6036,33.6036,33.5964,33.5964,1000.0
2008-07-16 13:00:00,47.04,47.04,47.04,47.04,0.0,33.5964,33.5964,33.5964,33.5964,0.0
2008-07-16 13:30:00,47.17,47.17,47.17,47.17,600.0,33.6893,33.6893,33.6893,33.6893,600.0
2008-07-16 14:00:00,47.15,47.15,46.81,47.01,16000.0,33.675,33.675,33.4322,33.575,16000.0
2008-07-16 14:30:00,47.01,47.01,47.01,47.01,4300.0,33.575,33.575,33.575,33.575,4300.0
2008-07-16 15:00:00,47.35,47.35,47.35,47.35,100.0,33.8178,33.8178,33.8178,33.8178,100.0
2008-07-16 15:30:00,47.27,47.27,47.27,47.27,200.0,33.7607,33.7607,33.7607,33.7607,200.0
2008-07-17 09:30:00,48.03,48.13,47.98,48.13,6700.0,34.3035,34.3749,34.2678,34.3749,6700.0
2008-07-17 10:00:00,47.74,47.82,47.74,47.82,2300.0,34.0964,34.1535,34.0964,34.1535,2300.0
2008-07-17 10:30:00,47.7,47.7,47.7,47.7,100.0,34.0678,34.0678,34.0678,34.0678,100.0
2008-07-17 11:00:00,47.73,47.74,47.73,47.74,3100.0,34.0892,34.0964,34.0892,34.0964,3100.0
2008-07-17 11:30:00,47.74,47.74,47.74,47.74,0.0,34.0964,34.0964,34.0964,34.0964,0.0
2008-07-17 12:00:00,47.74,47.74,47.74,47.74,0.0,34.0964,34.0964,34.0964,34.0964,0.0
2008-07-17 12:30:00,47.74,47.74,47.74,47.74,0.0,34.0964,34.0964,34.0964,34.0964,0.0
2008-07-17 13:00:00,47.74,47.74,47.74,47.74,0.0,34.0964,34.0964,34.0964,34.0964,0.0
2008-07-17 13:30:00,47.95,47.95,47.95,47.95,200.0,34.2464,34.2464,34.2464,34.2464,200.0
2008-07-17 14:00:00,47.95,47.95,47.95,47.95,0.0,34.2464,34.2464,34.2464,34.2464,0.0
2008-07-17 14:30:00,47.95,47.95,47.95,47.95,0.0,34.2464,34.2464,34.2464,34.2464,0.0
2008-07-17 15:00:00,47.68,47.83,47.68,47.8,1800.0,34.0535,34.1607,34.0535,34.1392,1800.0
2008-07-17 15:30:00,47.68,47.9,47.68,47.9,300.0,34.0535,34.2107,34.0535,34.2107,300.0
2008-07-18 09:30:00,50.61,50.61,47.53,47.64,1100.0,36.1462,36.1462,33.9464,34.025,1100.0
2008-07-18 10:00:00,47.87,47.87,47.67,47.67,1200.0,34.1892,34.1892,34.0464,34.0464,1200.0
2008-07-18 10:30:00,47.67,47.67,47.67,47.67,0.0,34.0464,34.0464,34.0464,34.0464,0.0
2008-07-18 11:00:00,47.93,48.04,47.93,48.03,300.0,34.2321,34.3106,34.2321,34.3035,300.0
2008-07-18 11:30:00,47.92,47.92,47.92,47.92,200.0,34.2249,34.2249,34.2249,34.2249,200.0
2008-07-18 12:00:00,47.84,47.84,47.83,47.83,300.0,34.1678,34.1678,34.1607,34.1607,300.0
2008-07-18 12:30:00,47.81,47.81,47.81,47.81,2000.0,34.1464,34.1464,34.1464,34.1464,2000.0
2008-07-18 13:00:00,47.78,47.78,47.78,47.78,100.0,34.1249,34.1249,34.1249,34.1249,100.0
2008-07-18 13:30:00,47.81,47.81,47.81,47.81,100.0,34.1464,34.1464,34.1464,34.1464,100.0
2008-07-18 14:00:00,47.86,47.86,47.86,47.86,100.0,34.1821,34.1821,34.1821,34.1821,100.0
2008-07-18 14:30:00,47.75,47.75,47.75,47.75,100.0,34.1035,34.1035,34.1035,34.1035,100.0
2008-07-18 15:00:00,47.75,47.75,47.75,47.75,0.0,34.1035,34.1035,34.1035,34.1035,0.0
2008-07-18 15:30:00,47.94,47.94,47.94,47.94,200.0,34.2392,34.2392,34.2392,34.2392,200.0
2008-07-21 09:30:00,49.15,49.15,48.14,48.4,3900.0,35.1034,35.1034,34.3821,34.5678,3900.0
2008-07-21 10:00:00,48.27,48.27,48.27,48.27,200.0,34.4749,34.4749,34.4749,34.4749,200.0
2008-07-21 10:30:00,48.23,48.23,48.22,48.22,500.0,34.4463,34.4463,34.4392,34.4392,500.0
2008-07-21 11:00:00,48.32,48.32,48.28,48.28,200.0,34.5106,34.5106,34.4821,34.4821,200.0
2008-07-21 11:30:00,48.2,48.2,48.16,48.16,200.0,34.4249,34.4249,34.3963,34.3963,200.0
2008-07-21 12:00:00,48.16,48.16,48.16,48.16,0.0,34.3963,34.3963,34.3963,34.3963,0.0
2008-07-21 12:30:00,48.16,48.18,48.15,48.16,1400.0,34.3963,34.4106,34.3892,34.3963,1400.0
2008-07-21 13:00:00,48.16,48.16,48.16,48.16,0.0,34.3963,34.3963,34.3963,34.3963,0.0
2008-07-21 13:30:00,48.16,48.16,48.16,48.16,0.0,34.3963,34.3963,34.3963,34.3963,0.0
2008-07-21 14:00:00,48.15,48.15,48.15,48.15,300.0,34.3892,34.3892,34.3892,34.3892,300.0
2008-07-21 14:30:00,48.15,48.15,48.15,48.15,0.0,34.3892,34.3892,34.3892,34.3892,0.0
2008-07-21 15:00:00,48.15,48.15,48.15,48.15,0.0,34.3892,34.3892,34.3892,34.3892,0.0
2008-07-21 15:30:00,48.15,48.15,48.15,48.15,0.0,34.3892,34.3892,34.3892,34.3892,0.0
2008-07-22 09:30:00,48.0,48.0,47.81,47.98,9100.0,34.2821,34.2821,34.1464,34.2678,9100.0
2008-07-22 10:00:00,48.0,48.2,47.99,48.1,7000.0,34.2821,34.4249,34.2749,34.3535,7000.0
2008-07-22 10:30:00,48.09,48.09,48.09,48.09,900.0,34.3464,34.3464,34.3464,34.3464,900.0
2008-07-22 11:00:00,48.09,48.09,48.09,48.09,0.0,34.3464,34.3464,34.3464,34.3464,0.0
2008-07-22 11:30:00,48.09,48.09,48.09,48.09,0.0,34.3464,34.3464,34.3464,34.3464,0.0
2008-07-22 12:00:00,48.14,48.14,48.13,48.13,400.0,34.3821,34.3821,34.3749,34.3749,400.0
2008-07-22 12:30:00,48.13,48.13,48.13,48.13,0.0,34.3749,34.3749,34.3749,34.3749,0.0
2008-07-22 13:00:00,48.13,48.13,48.13,48.13,0.0,34.3749,34.3749,34.3749,34.3749,0.0
2008-07-22 13:30:00,48.13,48.13,48.13,48.13,0.0,34.3749,34.3749,34.3749,34.3749,0.0
2008-07-22 14:00:00,48.13,48.13,48.13,48.13,0.0,34.3749,34.3749,34.3749,34.3749,0.0
2008-07-22 14:30:00,48.13,48.13,48.13,48.13,0.0,34.3749,34.3749,34.3749,34.3749,0.0
2008-07-22 15:00:00,48.13,48.13,48.13,48.13,0.0,34.3749,34.3749,34.3749,34.3749,0.0
2008-07-22 15:30:00,48.13,48.13,48.13,48.13,0.0,34.3749,34.3749,34.3749,34.3749,0.0
2008-07-23 09:30:00,48.61,48.61,48.61,48.61,100.0,34.7177,34.7177,34.7177,34.7177,100.0
2008-07-23 10:00:00,48.8,48.85,48.8,48.85,600.0,34.8534,34.8892,34.8534,34.8892,600.0
2008-07-23 10:30:00,48.85,48.85,48.85,48.85,0.0,34.8892,34.8892,34.8892,34.8892,0.0
2008-07-23 11:00:00,48.92,48.98,48.81,48.92,1900.0,34.9391,34.982,34.8606,34.9391,1900.0
2008-07-23 11:30:00,48.81,48.81,48.8,48.8,300.0,34.8606,34.8606,34.8534,34.8534,300.0
2008-07-23 12:00:00,48.8,48.8,48.8,48.8,0.0,34.8534,34.8534,34.8534,34.8534,0.0
2008-07-23 12:30:00,48.8,48.8,48.8,48.8,0.0,34.8534,34.8534,34.8534,34.8534,0.0
2008-07-23 13:00:00,48.8,48.8,48.8,48.8,0.0,34.8534,34.8534,34.8534,34.8534,0.0
2008-07-23 13:30:00,48.8,48.8,48.8,48.8,0.0,34.8534,34.8534,34.8534,34.8534,0.0
2008-07-23 14:00:00,48.8,48.8,48.8,48.8,0.0,34.8534,34.8534,34.8534,34.8534,0.0
2008-07-23 14:30:00,48.8,48.8,48.8,48.8,0.0,34.8534,34.8534,34.8534,34.8534,0.0
2008-07-23 15:00:00,48.79,48.79,48.78,48.78,200.0,34.8463,34.8463,34.8392,34.8392,200.0
2008-07-23 15:30:00,48.75,48.79,48.71,48.78,700.0,34.8177,34.8463,34.7892,34.8392,700.0
2008-07-24 09:30:00,48.81,48.81,48.59,48.59,1600.0,34.8606,34.8606,34.7035,34.7035,1600.0
2008-07-24 10:00:00,48.47,48.47,48.43,48.43,200.0,34.6178,34.6178,34.5892,34.5892,200.0
2008-07-24 10:30:00,48.49,48.49,48.43,48.43,6900.0,34.632,34.632,34.5892,34.5892,6900.0
2008-07-24 11:00:00,48.24,48.24,48.24,48.24,100.0,34.4535,34.4535,34.4535,34.4535,100.0
2008-07-24 11:30:00,48.21,48.24,48.11,48.11,1600.0,34.4321,34.4535,34.3606,34.3606,1600.0
2008-07-24 12:00:00,48.11,48.11,48.11,48.11,0.0,34.3606,34.3606,34.3606,34.3606,0.0
2008-07-24 12:30:00,48.11,48.11,48.11,48.11,0.0,34.3606,34.3606,34.3606,34.3606,0.0
2008-07-24 13:00:00,48.23,48.24,48.23,48.24,900.0,34.4463,34.4535,34.4463,34.4535,900.0
2008-07-24 13:30:00,48.24,48.24,48.24,48.24,0.0,34.4535,34.4535,34.4535,34.4535,0.0
2008-07-24 14:00:00,48.03,48.03,48.03,48.03,100.0,34.3035,34.3035,34.3035,34.3035,100.0
2008-07-24 14:30:00,47.96,48.0,47.96,48.0,200.0,34.2535,34.2821,34.2535,34.2821,200.0
2008-07-24 15:00:00,48.05,48.05,47.89,47.89,400.0,34.3178,34.3178,34.2035,34.2035,400.0
2008-07-24 15:30:00,47.75,47.75,47.75,47.75,200.0,34.1035,34.1035,34.1035,34.1035,200.0
2008-07-25 09:30:00,47.75,47.75,47.75,47.75,400.0,34.1035,34.1035,34.1035,34.1035,400.0
2008-07-25 10:00:00,48.01,48.01,47.94,47.95,1400.0,34.2892,34.2892,34.2392,34.2464,1400.0
2008-07-25 10:30:00,47.85,47.86,47.85,47.86,600.0,34.1749,34.1821,34.1749,34.1821,600.0
2008-07-25 11:00:00,47.86,47.86,47.86,47.86,0.0,34.1821,34.1821,34.1821,34.1821,0.0
2008-07-25 11:30:00,47.86,47.86,47.86,47.86,0.0,34.1821,34.1821,34.1821,34.1821,0.0
2008-07-25 12:00:00,47.86,47.86,47.86,47.86,0.0,34.1821,34.1821,34.1821,34.1821,0.0
2008-07-25 12:30:00,47.86,47.86,47.86,47.86,0.0,34.1821,34.1821,34.1821,34.1821,0.0
2008-07-25 13:00:00,47.86,47.86,47.86,47.86,0.0,34.1821,34.1821,34.1821,34.1821,0.0
2008-07-25 13:30:00,47.86,47.86,47.86,47.86,0.0,34.1821,34.1821,34.1821,34.1821,0.0
2008-07-25 14:00:00,47.7,47.88,47.7,47.82,13400.0,34.0678,34.1964,34.0678,34.1535,13400.0
2008-07-25 14:30:00,47.82,47.88,47.82,47.84,8100.0,34.1535,34.1964,34.1535,34.1678,8100.0
2008-07-25 15:00:00,47.84,47.84,47.84,47.84,0.0,34.1678,34.1678,34.1678,34.1678,0.0
2008-07-25 15:30:00,47.74,47.74,47.74,47.74,200.0,34.0964,34.0964,34.0964,34.0964,200.0
2008-07-28 09:30:00,47.69,47.69,47.69,47.69,700.0,34.0607,34.0607,34.0607,34.0607,700.0
2008-07-28 10:00:00,47.89,47.89,47.81,47.81,700.0,34.2035,34.2035,34.1464,34.1464,700.0
2008-07-28 10:30:00,47.82,47.83,47.74,47.83,1100.0,34.1535,34.1607,34.0964,34.1607,1100.0
2008-07-28 11:00:00,47.73,47.73,47.6,47.6,900.0,34.0892,34.0892,33.9964,33.9964,900.0
2008-07-28 11:30:00,47.62,47.71,47.6,47.71,8900.0,34.0107,34.075,33.9964,34.075,8900.0
2008-07-28 12:00:00,47.69,47.69,47.68,47.68,2600.0,34.0607,34.0607,34.0535,34.0535,2600.0
2008-07-28 12:30:00,47.68,47.68,47.5,47.5,800.0,34.0535,34.0535,33.925,33.925,800.0
2008-07-28 13:00:00,47.47,47.5,47.47,47.5,800.0,33.9035,33.925,33.9035,33.925,800.0
2008-07-28 13:30:00,47.42,47.47,47.4,47.47,700.0,33.8678,33.9035,33.8536,33.9035,700.0
2008-07-28 14:00:00,47.42,47.42,47.38,47.41,1000.0,33.8678,33.8678,33.8393,33.8607,1000.0
2008-07-28 14:30:00,47.42,47.5,47.28,47.33,5400.0,33.8678,33.925,33.7678,33.8036,5400.0
2008-07-28 15:00:00,47.37,47.43,47.34,47.41,8900.0,33.8321,33.875,33.8107,33.8607,8900.0
2008-07-28 15:30:00,47.38,47.38,47.17,47.2,10700.0,33.8393,33.8393,33.6893,33.7107,10700.0
2008-07-29 09:30:00,47.13,47.37,47.13,47.37,1700.0,33.6607,33.8321,33.6607,33.8321,1700.0
2008-07-29 10:00:00,47.37,47.37,47.37,47.37,0.0,33.8321,33.8321,33.8321,33.8321,0.0
2008-07-29 10:30:00,47.37,47.37,47.37,47.37,0.0,33.8321,33.8321,33.8321,33.8321,0.0
2008-07-29 11:00:00,47.37,47.37,47.37,47.37,0.0,33.8321,33.8321,33.8321,33.8321,0.0
2008-07-29 11:30:00,47.52,47.52,47.52,47.52,100.0,33.9393,33.9393,33.9393,33.9393,100.0
2008-07-29 12:00:00,47.57,47.57,47.57,47.57,200.0,33.975,33.975,33.975,33.975,200.0
2008-07-29 12:30:00,47.61,47.61,47.51,47.57,400.0,34.0035,34.0035,33.9321,33.975,400.0
2008-07-29 13:00:00,47.57,47.65,47.57,47.65,300.0,33.975,34.0321,33.975,34.0321,300.0
2008-07-29 13:30:00,47.69,47.69,47.69,47.69,200.0,34.0607,34.0607,34.0607,34.0607,200.0
2008-07-29 14:00:00,47.62,47.65,47.62,47.65,300.0,34.0107,34.0321,34.0107,34.0321,300.0
2008-07-29 14:30:00,47.69,47.69,47.5,47.65,600.0,34.0607,34.0607,33.925,34.0321,600.0
2008-07-29 15:00:00,47.66,47.76,47.59,47.69,2100.0,34.0392,34.1107,33.9892,34.0607,2100.0
2008-07-29 15:30:00,47.72,47.77,47.64,47.7,9600.0,34.0821,34.1178,34.025,34.0678,9600.0
2008-07-30 09:30:00,47.95,48.02,47.82,47.82,2100.0,34.2464,34.2964,34.1535,34.1535,2100.0
2008-07-30 10:00:00,47.88,48.04,47.82,48.01,2000.0,34.1964,34.3106,34.1535,34.2892,2000.0
2008-07-30 10:30:00,48.07,48.14,47.96,47.96,7200.0,34.3321,34.3821,34.2535,34.2535,7200.0
2008-07-30 11:00:00,47.96,48.12,47.96,48.0,1600.0,34.2535,34.3678,34.2535,34.2821,1600.0
2008-07-30 11:30:00,48.0,48.07,47.86,47.98,2500.0,34.2821,34.3321,34.1821,34.2678,2500.0
2008-07-30 12:00:00,47.95,47.95,47.8,47.81,2300.0,34.2464,34.2464,34.1392,34.1464,2300.0
2008-07-30 12:30:00,47.8,47.82,47.7,47.78,700.0,34.1392,34.1535,34.0678,34.1249,700.0
2008-07-30 13:00:00,47.78,47.8,47.7,47.8,1200.0,34.1249,34.1392,34.0678,34.1392,1200.0
2008-07-30 13:30:00,47.83,47.89,47.71,47.71,1100.0,34.1607,34.2035,34.075,34.075,1100.0
2008-07-30 14:00:00,47.74,47.87,47.68,47.87,1400.0,34.0964,34.1892,34.0535,34.1892,1400.0
2008-07-30 14:30:00,47.94,48.04,47.88,47.88,3000.0,34.2392,34.3106,34.1964,34.1964,3000.0
2008-07-30 15:00:00,47.94,48.1,47.85,48.1,1700.0,34.2392,34.3535,34.1749,34.3535,1700.0
2008-07-30 15:30:00,48.15,48.24,47.98,47.98,3800.0,34.3892,34.4535,34.2678,34.2678,3800.0
2008-07-31 09:30:00,48.03,48.04,47.99,47.99,1500.0,34.3035,34.3106,34.2749,34.2749,1500.0
2008-07-31 10:00:00,48.08,48.32,48.08,48.32,700.0,34.3392,34.5106,34.3392,34.5106,700.0
2008-07-31 10:30:00,48.26,48.3,48.16,48.3,1900.0,34.4678,34.4963,34.3963,34.4963,1900.0
2008-07-31 11:00:00,48.25,48.3,48.24,48.28,800.0,34.4606,34.4963,34.4535,34.4821,800.0
2008-07-31 11:30:00,48.1,48.1,48.1,48.1,100.0,34.3535,34.3535,34.3535,34.3535,100.0
2008-07-31 12:00:00,48.04,48.04,48.04,48.04,100.0,34.3106,34.3106,34.3106,34.3106,100.0
2008-07-31 12:30:00,48.04,48.04,48.04,48.04,0.0,34.3106,34.3106,34.3106,34.3106,0.0
2008-07-31 13:00:00,48.07,48.07,48.07,48.07,100.0,34.3321,34.3321,34.3321,34.3321,100.0
2008-07-31 13:30:00,48.17,48.17,48.14,48.14,2200.0,34.4035,34.4035,34.3821,34.3821,2200.0
2008-07-31 14:00:00,48.11,48.14,48.11,48.13,900.0,34.3606,34.3821,34.3606,34.3749,900.0
2008-07-31 14:30:00,48.17,48.25,48.17,48.25,200.0,34.4035,34.4606,34.4035,34.4606,200.0
2008-07-31 15:00:00,48.17,48.21,48.01,48.01,300.0,34.4035,34.4321,34.2892,34.2892,300.0
2008-07-31 15:30:00,47.95,47.95,47.86,47.86,300.0,34.2464,34.2464,34.1821,34.1821,300.0
2008-08-01 09:30:00,47.8,47.8,47.43,47.43,6400.0,34.1392,34.1392,33.875,33.875,6400.0
2008-08-01 10:00:00,47.28,47.28,47.27,47.27,300.0,33.7678,33.7678,33.7607,33.7607,300.0
2008-08-01 10:30:00,47.29,47.38,47.28,47.31,3200.0,33.775,33.8393,33.7678,33.7893,3200.0
2008-08-01 11:00:00,47.31,47.31,47.31,47.31,0.0,33.7893,33.7893,33.7893,33.7893,0.0
2008-08-01 11:30:00,47.31,47.31,47.31,47.31,0.0,33.7893,33.7893,33.7893,33.7893,0.0
2008-08-01 12:00:00,47.31,47.31,47.31,47.31,0.0,33.7893,33.7893,33.7893,33.7893,0.0
2008-08-01 12:30:00,47.28,47.28,47.28,47.28,100.0,33.7678,33.7678,33.7678,33.7678,100.0
2008-08-01 13:00:00,47.28,47.28,47.28,47.28,0.0,33.7678,33.7678,33.7678,33.7678,0.0
2008-08-01 13:30:00,47.39,47.44,47.39,47.44,200.0,33.8464,33.8821,33.8464,33.8821,200.0
2008-08-01 14:00:00,47.3,47.3,47.3,47.3,200.0,33.7821,33.7821,33.7821,33.7821,200.0
2008-08-01 14:30:00,47.3,47.3,47.3,47.3,0.0,33.7821,33.7821,33.7821,33.7821,0.0
2008-08-01 15:00:00,47.31,47.34,47.3,47.3,3300.0,33.7893,33.8107,33.7821,33.7821,3300.0
2008-08-01 15:30:00,47.3,47.3,47.3,47.3,0.0,33.7821,33.7821,33.7821,33.7821,0.0
2008-08-04 09:30:00,47.06,47.13,47.0,47.0,3100.0,33.6107,33.6607,33.5679,33.5679,3100.0
2008-08-04 10:00:00,47.03,47.03,47.03,47.03,400.0,33.5893,33.5893,33.5893,33.5893,400.0
2008-08-04 10:30:00,46.9,46.9,46.89,46.89,400.0,33.4964,33.4964,33.4893,33.4893,400.0
2008-08-04 11:00:00,46.87,46.87,46.81,46.81,2900.0,33.475,33.475,33.4322,33.4322,2900.0
2008-08-04 11:30:00,46.81,46.81,46.81,46.81,0.0,33.4322,33.4322,33.4322,33.4322,0.0
2008-08-04 12:00:00,47.01,47.01,46.7,46.87,4300.0,33.575,33.575,33.3536,33.475,4300.0
2008-08-04 12:30:00,46.87,46.87,46.87,46.87,0.0,33.475,33.475,33.475,33.475,0.0
2008-08-04 13:00:00,46.87,46.87,46.87,46.87,0.0,33.475,33.475,33.475,33.475,0.0
2008-08-04 13:30:00,46.9,46.9,46.9,46.9,100.0,33.4964,33.4964,33.4964,33.4964,100.0
2008-08-04 14:00:00,46.9,46.96,46.89,46.96,700.0,33.4964,33.5393,33.4893,33.5393,700.0
2008-08-04 14:30:00,47.01,47.07,47.01,47.07,300.0,33.575,33.6179,33.575,33.6179,300.0
2008-08-04 15:00:00,47.04,47.04,46.83,46.83,500.0,33.5964,33.5964,33.4465,33.4465,500.0
2008-08-04 15:30:00,46.78,46.85,46.78,46.82,2400.0,33.4107,33.4607,33.4107,33.4393,2400.0
2008-08-05 09:30:00,47.32,47.32,47.09,47.19,8300.0,33.7964,33.7964,33.6321,33.7036,8300.0
2008-08-05 10:00:00,47.21,47.28,47.16,47.28,3800.0,33.7179,33.7678,33.6821,33.7678,3800.0
2008-08-05 10:30:00,47.25,47.31,47.24,47.24,1600.0,33.7464,33.7893,33.7393,33.7393,1600.0
2008-08-05 11:00:00,47.24,47.24,47.24,47.24,0.0,33.7393,33.7393,33.7393,33.7393,0.0
2008-08-05 11:30:00,47.38,47.38,47.38,47.38,200.0,33.8393,33.8393,33.8393,33.8393,200.0
2008-08-05 12:00:00,47.38,47.38,47.38,47.38,0.0,33.8393,33.8393,33.8393,33.8393,0.0
2008-08-05 12:30:00,47.47,47.47,47.47,47.47,400.0,33.9035,33.9035,33.9035,33.9035,400.0
2008-08-05 13:00:00,47.47,47.47,47.47,47.47,0.0,33.9035,33.9035,33.9035,33.9035,0.0
2008-08-05 13:30:00,47.43,47.43,47.38,47.38,1600.0,33.875,33.875,33.8393,33.8393,1600.0
2008-08-05 14:00:00,47.56,47.56,47.56,47.56,100.0,33.9678,33.9678,33.9678,33.9678,100.0
2008-08-05 14:30:00,47.56,47.56,47.56,47.56,0.0,33.9678,33.9678,33.9678,33.9678,0.0
2008-08-05 15:00:00,47.6,47.62,47.58,47.58,6400.0,33.9964,34.0107,33.9821,33.9821,6400.0
2008-08-05 15:30:00,47.58,47.58,47.58,47.58,0.0,33.9821,33.9821,33.9821,33.9821,0.0
2008-08-06 09:30:00,47.79,47.79,47.65,47.65,2500.0,34.1321,34.1321,34.0321,34.0321,2500.0
2008-08-06 10:00:00,47.65,47.65,47.65,47.65,0.0,34.0321,34.0321,34.0321,34.0321,0.0
2008-08-06 10:30:00,47.7,47.7,47.7,47.7,200.0,34.0678,34.0678,34.0678,34.0678,200.0
2008-08-06 11:00:00,47.74,47.8,47.74,47.79,700.0,34.0964,34.1392,34.0964,34.1321,700.0
2008-08-06 11:30:00,47.81,47.88,47.81,47.87,3100.0,34.1464,34.1964,34.1464,34.1892,3100.0
2008-08-06 12:00:00,47.87,47.87,47.87,47.87,0.0,34.1892,34.1892,34.1892,34.1892,0.0
2008-08-06 12:30:00,47.94,47.95,47.94,47.94,400.0,34.2392,34.2464,34.2392,34.2392,400.0
2008-08-06 13:00:00,47.91,47.91,47.91,47.91,100.0,34.2178,34.2178,34.2178,34.2178,100.0
2008-08-06 13:30:00,47.97,47.98,47.96,47.96,600.0,34.2606,34.2678,34.2535,34.2535,600.0
2008-08-06 14:00:00,48.03,48.03,48.03,48.03,100.0,34.3035,34.3035,34.3035,34.3035,100.0
2008-08-06 14:30:00,48.03,48.03,48.03,48.03,0.0,34.3035,34.3035,34.3035,34.3035,0.0
2008-08-06 15:00:00,48.03,48.03,48.03,48.03,0.0,34.3035,34.3035,34.3035,34.3035,0.0
2008-08-06 15:30:00,48.12,48.12,48.12,48.12,100.0,34.3678,34.3678,34.3678,34.3678,100.0
2008-08-07 09:30:00,47.92,47.92,47.58,47.58,600.0,34.2249,34.2249,33.9821,33.9821,600.0
2008-08-07 10:00:00,47.7,47.7,47.7,47.7,100.0,34.0678,34.0678,34.0678,34.0678,100.0
2008-08-07 10:30:00,47.68,47.68,47.66,47.66,600.0,34.0535,34.0535,34.0392,34.0392,600.0
2008-08-07 11:00:00,47.63,47.63,47.63,47.63,200.0,34.0178,34.0178,34.0178,34.0178,200.0
2008-08-07 11:30:00,47.54,47.54,47.54,47.54,200.0,33.9535,33.9535,33.9535,33.9535,200.0
2008-08-07 12:00:00,47.54,47.54,47.54,47.54,0.0,33.9535,33.9535,33.9535,33.9535,0.0
2008-08-07 12:30:00,47.67,47.75,47.6,47.75,1100.0,34.0464,34.1035,33.9964,34.1035,1100.0
2008-08-07 13:00:00,47.75,47.75,47.75,47.75,0.0,34.1035,34.1035,34.1035,34.1035,0.0
2008-08-07 13:30:00,47.75,47.75,47.75,47.75,0.0,34.1035,34.1035,34.1035,34.1035,0.0
2008-08-07 14:00:00,47.59,47.59,47.56,47.56,200.0,33.9892,33.9892,33.9678,33.9678,200.0
2008-08-07 14:30:00,47.52,47.52,47.52,47.52,100.0,33.9393,33.9393,33.9393,33.9393,100.0
2008-08-07 15:00:00,47.52,47.52,47.52,47.52,0.0,33.9393,33.9393,33.9393,33.9393,0.0
2008-08-07 15:30:00,47.19,47.34,47.13,47.2,38300.0,33.7036,33.8107,33.6607,33.7107,38300.0
2008-08-08 09:30:00,46.92,46.92,46.92,46.92,800.0,33.5107,33.5107,33.5107,33.5107,800.0
2008-08-08 10:00:00,47.08,47.26,47.07,47.26,400.0,33.625,33.7536,33.6179,33.7536,400.0
2008-08-08 10:30:00,47.45,47.45,47.33,47.33,15100.0,33.8893,33.8893,33.8036,33.8036,15100.0
2008-08-08 11:00:00,47.41,47.41,47.21,47.21,14700.0,33.8607,33.8607,33.7179,33.7179,14700.0
2008-08-08 11:30:00,47.36,47.36,47.36,47.36,500.0,33.825,33.825,33.825,33.825,500.0
2008-08-08 12:00:00,47.45,47.45,47.45,47.45,800.0,33.8893,33.8893,33.8893,33.8893,800.0
2008-08-08 12:30:00,47.45,47.45,47.45,47.45,0.0,33.8893,33.8893,33.8893,33.8893,0.0
2008-08-08 13:00:00,47.45,47.45,47.45,47.45,0.0,33.8893,33.8893,33.8893,33.8893,0.0
2008-08-08 13:30:00,47.59,47.59,47.54,47.55,1400.0,33.9892,33.9892,33.9535,33.9607,1400.0
2008-08-08 14:00:00,47.67,47.67,47.67,47.67,1600.0,34.0464,34.0464,34.0464,34.0464,1600.0
2008-08-08 14:30:00,47.67,47.67,47.67,47.67,0.0,34.0464,34.0464,34.0464,34.0464,0.0
2008-08-08 15:00:00,47.58,47.58,47.58,47.58,300.0,33.9821,33.9821,33.9821,33.9821,300.0
2008-08-08 15:30:00,47.78,47.79,47.73,47.73,7900.0,34.1249,34.1321,34.0892,34.0892,7900.0
2008-08-11 09:30:00,47.79,47.79,47.79,47.79,1000.0,34.1321,34.1321,34.1321,34.1321,1000.0
2008-08-11 10:00:00,47.79,47.79,47.79,47.79,0.0,34.1321,34.1321,34.1321,34.1321,0.0
2008-08-11 10:30:00,47.79,47.79,47.79,47.79,0.0,34.1321,34.1321,34.1321,34.1321,0.0
2008-08-11 11:00:00,47.79,47.79,47.79,47.79,0.0,34.1321,34.1321,34.1321,34.1321,0.0
2008-08-11 11:30:00,47.79,47.79,47.79,47.79,0.0,34.1321,34.1321,34.1321,34.1321,0.0
2008-08-11 12:00:00,47.85,47.85,47.85,47.85,100.0,34.1749,34.1749,34.1749,34.1749,100.0
2008-08-11 12:30:00,47.85,47.85,47.85,47.85,0.0,34.1749,34.1749,34.1749,34.1749,0.0
2008-08-11 13:00:00,47.85,47.85,47.85,47.85,0.0,34.1749,34.1749,34.1749,34.1749,0.0
2008-08-11 13:30:00,47.85,47.85,47.85,47.85,0.0,34.1749,34.1749,34.1749,34.1749,0.0
2008-08-11 14:00:00,47.86,47.86,47.86,47.86,2000.0,34.1821,34.1821,34.1821,34.1821,2000.0
2008-08-11 14:30:00,47.82,47.82,47.8,47.8,2000.0,34.1535,34.1535,34.1392,34.1392,2000.0
2008-08-11 15:00:00,47.8,47.8,47.8,47.8,0.0,34.1392,34.1392,34.1392,34.1392,0.0
2008-08-11 15:30:00,47.8,47.8,47.8,47.8,0.0,34.1392,34.1392,34.1392,34.1392,0.0
2008-08-12 09:30:00,47.79,47.79,47.58,47.69,2800.0,34.1321,34.1321,33.9821,34.0607,2800.0
2008-08-12 10:00:00,47.63,47.66,47.59,47.59,800.0,34.0178,34.0392,33.9892,33.9892,800.0
2008-08-12 10:30:00,47.57,47.62,47.57,47.59,12700.0,33.975,34.0107,33.975,33.9892,12700.0
2008-08-12 11:00:00,47.58,47.84,47.54,47.84,18400.0,33.9821,34.1678,33.9535,34.1678,18400.0
2008-08-12 11:30:00,47.71,47.72,47.62,47.67,3800.0,34.075,34.0821,34.0107,34.0464,3800.0
2008-08-12 12:00:00,47.64,47.79,47.6,47.69,21500.0,34.025,34.1321,33.9964,34.0607,21500.0
2008-08-12 12:30:00,47.66,47.69,47.65,47.69,2200.0,34.0392,34.0607,34.0321,34.0607,2200.0
2008-08-12 13:00:00,47.69,47.7,47.67,47.67,1000.0,34.0607,34.0678,34.0464,34.0464,1000.0
2008-08-12 13:30:00,47.61,47.61,47.61,47.61,400.0,34.0035,34.0035,34.0035,34.0035,400.0
2008-08-12 14:00:00,47.6,47.64,47.6,47.64,1400.0,33.9964,34.025,33.9964,34.025,1400.0
2008-08-12 14:30:00,47.67,47.67,47.6,47.61,10700.0,34.0464,34.0464,33.9964,34.0035,10700.0
2008-08-12 15:00:00,47.45,47.45,47.45,47.45,100.0,33.8893,33.8893,33.8893,33.8893,100.0
2008-08-12 15:30:00,47.37,47.43,47.37,47.43,300.0,33.8321,33.875,33.8321,33.875,300.0
2008-08-13 09:30:00,47.15,47.15,46.98,46.98,4000.0,33.675,33.675,33.5536,33.5536,4000.0
2008-08-13 10:00:00,46.94,46.94,46.91,46.91,300.0,33.525,33.525,33.5036,33.5036,300.0
2008-08-13 10:30:00,46.9,46.9,46.9,46.9,300.0,33.4964,33.4964,33.4964,33.4964,300.0
2008-08-13 11:00:00,46.85,46.85,46.81,46.81,800.0,33.4607,33.4607,33.4322,33.4322,800.0
2008-08-13 11:30:00,46.78,46.81,46.78,46.81,500.0,33.4107,33.4322,33.4107,33.4322,500.0
2008-08-13 12:00:00,46.91,46.91,46.91,46.91,400.0,33.5036,33.5036,33.5036,33.5036,400.0
2008-08-13 12:30:00,46.95,46.95,46.95,46.95,100.0,33.5322,33.5322,33.5322,33.5322,100.0
2008-08-13 13:00:00,46.95,46.95,46.95,46.95,0.0,33.5322,33.5322,33.5322,33.5322,0.0
2008-08-13 13:30:00,47.04,47.04,47.04,47.04,100.0,33.5964,33.5964,33.5964,33.5964,100.0
2008-08-13 14:00:00,47.16,47.16,47.16,47.16,100.0,33.6821,33.6821,33.6821,33.6821,100.0
2008-08-13 14:30:00,47.16,47.16,47.16,47.16,0.0,33.6821,33.6821,33.6821,33.6821,0.0
2008-08-13 15:00:00,47.34,47.34,47.3,47.3,800.0,33.8107,33.8107,33.7821,33.7821,800.0
2008-08-13 15:30:00,47.18,47.2,47.09,47.2,500.0,33.6964,33.7107,33.6321,33.7107,500.0
2008-08-14 09:30:00,47.0,47.0,47.0,47.0,900.0,33.5679,33.5679,33.5679,33.5679,900.0
2008-08-14 10:00:00,47.0,47.0,47.0,47.0,0.0,33.5679,33.5679,33.5679,33.5679,0.0
2008-08-14 10:30:00,47.3,47.3,47.3,47.3,300.0,33.7821,33.7821,33.7821,33.7821,300.0
2008-08-14 11:00:00,47.3,47.3,47.3,47.3,0.0,33.7821,33.7821,33.7821,33.7821,0.0
2008-08-14 11:30:00,47.3,47.3,47.3,47.3,200.0,33.7821,33.7821,33.7821,33.7821,200.0
2008-08-14 12:00:00,47.3,47.3,47.3,47.3,0.0,33.7821,33.7821,33.7821,33.7821,0.0
2008-08-14 12:30:00,47.3,47.3,47.3,47.3,0.0,33.7821,33.7821,33.7821,33.7821,0.0
2008-08-14 13:00:00,47.3,47.3,47.3,47.3,0.0,33.7821,33.7821,33.7821,33.7821,0.0
2008-08-14 13:30:00,47.3,47.3,47.3,47.3,0.0,33.7821,33.7821,33.7821,33.7821,0.0
2008-08-14 14:00:00,47.3,47.3,47.3,47.3,0.0,33.7821,33.7821,33.7821,33.7821,0.0
2008-08-14 14:30:00,47.3,47.3,47.3,47.3,0.0,33.7821,33.7821,33.7821,33.7821,0.0
2008-08-14 15:00:00,47.3,47.3,47.3,47.3,0.0,33.7821,33.7821,33.7821,33.7821,0.0
2008-08-14 15:30:00,47.2,47.24,47.19,47.24,1100.0,33.7107,33.7393,33.7036,33.7393,1100.0
2008-08-15 09:30:00,47.13,47.15,47.13,47.15,1100.0,33.6607,33.675,33.6607,33.675,1100.0
2008-08-15 10:00:00,46.91,47.19,46.91,47.01,1200.0,33.5036,33.7036,33.5036,33.575,1200.0
2008-08-15 10:30:00,47.05,47.13,47.05,47.13,200.0,33.6036,33.6607,33.6036,33.6607,200.0
2008-08-15 11:00:00,47.13,47.13,47.13,47.13,0.0,33.6607,33.6607,33.6607,33.6607,0.0
2008-08-15 11:30:00,47.06,47.06,47.06,47.06,300.0,33.6107,33.6107,33.6107,33.6107,300.0
2008-08-15 12:00:00,47.06,47.09,46.96,46.96,1500.0,33.6107,33.6321,33.5393,33.5393,1500.0
2008-08-15 12:30:00,46.96,47.12,46.96,47.12,800.0,33.5393,33.6536,33.5393,33.6536,800.0
2008-08-15 13:00:00,47.09,47.09,47.09,47.09,200.0,33.6321,33.6321,33.6321,33.6321,200.0
2008-08-15 13:30:00,47.09,47.09,47.09,47.09,0.0,33.6321,33.6321,33.6321,33.6321,0.0
2008-08-15 14:00:00,46.99,47.0,46.99,47.0,300.0,33.5607,33.5679,33.5607,33.5679,300.0
2008-08-15 14:30:00,47.01,47.04,47.01,47.04,200.0,33.575,33.5964,33.575,33.5964,200.0
2008-08-15 15:00:00,47.04,47.04,47.04,47.04,0.0,33.5964,33.5964,33.5964,33.5964,0.0
2008-08-15 15:30:00,47.03,47.08,46.93,47.05,15100.0,33.5893,33.625,33.5179,33.6036,15100.0
2008-08-18 09:30:00,47.15,47.15,47.15,47.15,200.0,33.675,33.675,33.675,33.675,200.0
2008-08-18 10:00:00,47.15,47.15,47.15,47.15,0.0,33.675,33.675,33.675,33.675,0.0
2008-08-18 10:30:00,47.15,47.15,47.15,47.15,0.0,33.675,33.675,33.675,33.675,0.0
2008-08-18 11:00:00,47.15,47.15,47.15,47.15,0.0,33.675,33.675,33.675,33.675,0.0
2008-08-18 11:30:00,47.15,47.15,47.15,47.15,0.0,33.675,33.675,33.675,33.675,0.0
2008-08-18 12:00:00,47.15,47.15,47.15,47.15,0.0,33.675,33.675,33.675,33.675,0.0
2008-08-18 12:30:00,47.15,47.15,47.15,47.15,0.0,33.675,33.675,33.675,33.675,0.0
2008-08-18 13:00:00,47.15,47.15,47.15,47.15,0.0,33.675,33.675,33.675,33.675,0.0
2008-08-18 13:30:00,47.15,47.15,47.15,47.15,0.0,33.675,33.675,33.675,33.675,0.0
2008-08-18 14:00:00,46.54,46.54,46.54,46.54,500.0,33.2393,33.2393,33.2393,33.2393,500.0
2008-08-18 14:30:00,46.54,46.54,46.54,46.54,0.0,33.2393,33.2393,33.2393,33.2393,0.0
2008-08-18 15:00:00,46.54,46.54,46.54,46.54,0.0,33.2393,33.2393,33.2393,33.2393,0.0
2008-08-18 15:30:00,46.47,46.59,46.47,46.59,2800.0,33.1893,33.275,33.1893,33.275,2800.0
2008-08-19 09:30:00,46.13,46.18,46.09,46.09,500.0,32.9465,32.9822,32.9179,32.9179,500.0
2008-08-19 10:00:00,45.94,45.94,45.91,45.91,600.0,32.8108,32.8108,32.7894,32.7894,600.0
2008-08-19 10:30:00,45.91,46.07,45.91,45.99,6600.0,32.7894,32.9037,32.7894,32.8465,6600.0
2008-08-19 11:00:00,45.98,45.99,45.92,45.94,1300.0,32.8394,32.8465,32.7965,32.8108,1300.0
2008-08-19 11:30:00,45.92,45.92,45.92,45.92,100.0,32.7965,32.7965,32.7965,32.7965,100.0
2008-08-19 12:00:00,45.94,46.04,45.94,46.04,4200.0,32.8108,32.8822,32.8108,32.8822,4200.0
2008-08-19 12:30:00,46.06,46.13,46.06,46.13,10900.0,32.8965,32.9465,32.8965,32.9465,10900.0
2008-08-19 13:00:00,46.15,46.19,46.15,46.19,500.0,32.9608,32.9894,32.9608,32.9894,500.0
2008-08-19 13:30:00,46.19,46.19,46.19,46.19,0.0,32.9894,32.9894,32.9894,32.9894,0.0
2008-08-19 14:00:00,46.12,46.13,46.12,46.13,1700.0,32.9394,32.9465,32.9394,32.9465,1700.0
2008-08-19 14:30:00,46.13,46.13,46.13,46.13,0.0,32.9465,32.9465,32.9465,32.9465,0.0
2008-08-19 15:00:00,46.0,46.07,46.0,46.04,1400.0,32.8537,32.9037,32.8537,32.8822,1400.0
2008-08-19 15:30:00,46.04,46.04,46.04,46.04,0.0,32.8822,32.8822,32.8822,32.8822,0.0
2008-08-20 09:30:00,46.18,46.27,46.15,46.15,1800.0,32.9822,33.0465,32.9608,32.9608,1800.0
2008-08-20 10:00:00,46.15,46.15,46.15,46.15,0.0,32.9608,32.9608,32.9608,32.9608,0.0
2008-08-20 10:30:00,46.38,46.41,46.35,46.35,400.0,33.1251,33.1465,33.1036,33.1036,400.0
2008-08-20 11:00:00,46.44,46.53,46.4,46.4,500.0,33.1679,33.2322,33.1393,33.1393,500.0
2008-08-20 11:30:00,46.38,46.38,46.38,46.38,1500.0,33.1251,33.1251,33.1251,33.1251,1500.0
2008-08-20 12:00:00,46.38,46.38,46.38,46.38,0.0,33.1251,33.1251,33.1251,33.1251,0.0
2008-08-20 12:30:00,46.38,46.38,46.38,46.38,0.0,33.1251,33.1251,33.1251,33.1251,0.0
2008-08-20 13:00:00,46.38,46.38,46.38,46.38,0.0,33.1251,33.1251,33.1251,33.1251,0.0
2008-08-20 13:30:00,46.38,46.38,46.38,46.38,0.0,33.1251,33.1251,33.1251,33.1251,0.0
2008-08-20 14:00:00,46.13,46.19,46.05,46.19,1800.0,32.9465,32.9894,32.8894,32.9894,1800.0
2008-08-20 14:30:00,46.19,46.19,46.19,46.19,0.0,32.9894,32.9894,32.9894,32.9894,0.0
2008-08-20 15:00:00,46.37,46.41,46.31,46.31,1200.0,33.1179,33.1465,33.0751,33.0751,1200.0
2008-08-20 15:30:00,46.31,46.31,46.31,46.31,0.0,33.0751,33.0751,33.0751,33.0751,0.0
2008-08-21 09:30:00,46.44,46.47,46.43,46.47,24700.0,33.1679,33.1893,33.1608,33.1893,24700.0
2008-08-21 10:00:00,46.42,46.6,46.42,46.53,5200.0,33.1536,33.2822,33.1536,33.2322,5200.0
2008-08-21 10:30:00,46.47,46.54,46.47,46.53,3300.0,33.1893,33.2393,33.1893,33.2322,3300.0
2008-08-21 11:00:00,46.53,46.53,46.37,46.5,4300.0,33.2322,33.2322,33.1179,33.2108,4300.0
2008-08-21 11:30:00,46.5,46.59,46.47,46.53,3700.0,33.2108,33.275,33.1893,33.2322,3700.0
2008-08-21 12:00:00,46.55,46.61,46.52,46.52,3500.0,33.2465,33.2893,33.225,33.225,3500.0
2008-08-21 12:30:00,46.52,46.55,46.52,46.55,3000.0,33.225,33.2465,33.225,33.2465,3000.0
2008-08-21 13:00:00,46.55,46.68,46.55,46.62,3000.0,33.2465,33.3393,33.2465,33.2965,3000.0
2008-08-21 13:30:00,46.61,46.64,46.59,46.59,3300.0,33.2893,33.3108,33.275,33.275,3300.0
2008-08-21 14:00:00,46.59,46.71,46.59,46.68,3800.0,33.275,33.3607,33.275,33.3393,3800.0
2008-08-21 14:30:00,46.71,46.84,46.71,46.78,3900.0,33.3607,33.4536,33.3607,33.4107,3900.0
2008-08-21 15:00:00,46.81,46.87,46.78,46.81,4800.0,33.4322,33.475,33.4107,33.4322,4800.0
2008-08-21 15:30:00,46.81,46.84,46.77,46.78,9800.0,33.4322,33.4536,33.4036,33.4107,9800.0
2008-08-22 09:30:00,46.78,46.86,46.78,46.84,3100.0,33.4107,33.4679,33.4107,33.4536,3100.0
2008-08-22 10:00:00,46.84,46.84,46.84,46.84,0.0,33.4536,33.4536,33.4536,33.4536,0.0
2008-08-22 10:30:00,47.06,47.06,47.06,47.06,100.0,33.6107,33.6107,33.6107,33.6107,100.0
2008-08-22 11:00:00,47.06,47.06,47.06,47.06,0.0,33.6107,33.6107,33.6107,33.6107,0.0
2008-08-22 11:30:00,46.91,46.91,46.91,46.91,1500.0,33.5036,33.5036,33.5036,33.5036,1500.0
2008-08-22 12:00:00,46.82,46.82,46.82,46.82,700.0,33.4393,33.4393,33.4393,33.4393,700.0
2008-08-22 12:30:00,46.79,46.79,46.79,46.79,200.0,33.4179,33.4179,33.4179,33.4179,200.0
2008-08-22 13:00:00,46.81,46.81,46.81,46.81,100.0,33.4322,33.4322,33.4322,33.4322,100.0
2008-08-22 13:30:00,46.82,46.82,46.81,46.82,600.0,33.4393,33.4393,33.4322,33.4393,600.0
2008-08-22 14:00:00,46.82,46.82,46.82,46.82,0.0,33.4393,33.4393,33.4393,33.4393,0.0
2008-08-22 14:30:00,46.82,46.82,46.82,46.82,0.0,33.4393,33.4393,33.4393,33.4393,0.0
2008-08-22 15:00:00,46.82,46.82,46.82,46.82,0.0,33.4393,33.4393,33.4393,33.4393,0.0
2008-08-22 15:30:00,46.89,46.94,46.89,46.94,1000.0,33.4893,33.525,33.4893,33.525,1000.0
2008-08-25 09:30:00,46.79,46.79,46.67,46.7,700.0,33.4179,33.4179,33.3322,33.3536,700.0
2008-08-25 10:00:00,46.7,46.7,46.7,46.7,0.0,33.3536,33.3536,33.3536,33.3536,0.0
2008-08-25 10:30:00,46.65,46.65,46.54,46.54,1000.0,33.3179,33.3179,33.2393,33.2393,1000.0
2008-08-25 11:00:00,46.48,46.49,46.48,46.48,1700.0,33.1965,33.2036,33.1965,33.1965,1700.0
2008-08-25 11:30:00,46.42,46.43,46.42,46.43,4400.0,33.1536,33.1608,33.1536,33.1608,4400.0
2008-08-25 12:00:00,46.43,46.43,46.43,46.43,0.0,33.1608,33.1608,33.1608,33.1608,0.0
2008-08-25 12:30:00,46.43,46.43,46.43,46.43,0.0,33.1608,33.1608,33.1608,33.1608,0.0
2008-08-25 13:00:00,46.43,46.43,46.43,46.43,0.0,33.1608,33.1608,33.1608,33.1608,0.0
2008-08-25 13:30:00,46.43,46.43,46.43,46.43,0.0,33.1608,33.1608,33.1608,33.1608,0.0
2008-08-25 14:00:00,46.19,46.19,46.16,46.16,27200.0,32.9894,32.9894,32.9679,32.9679,27200.0
2008-08-25 14:30:00,46.16,46.16,46.16,46.16,0.0,32.9679,32.9679,32.9679,32.9679,0.0
2008-08-25 15:00:00,46.12,46.12,46.12,46.12,2400.0,32.9394,32.9394,32.9394,32.9394,2400.0
2008-08-25 15:30:00,46.06,46.15,46.03,46.12,2500.0,32.8965,32.9608,32.8751,32.9394,2500.0
2008-08-26 09:30:00,46.07,46.31,46.07,46.22,600.0,32.9037,33.0751,32.9037,33.0108,600.0
2008-08-26 10:00:00,46.22,46.22,46.22,46.22,0.0,33.0108,33.0108,33.0108,33.0108,0.0
2008-08-26 10:30:00,46.22,46.22,46.22,46.22,0.0,33.0108,33.0108,33.0108,33.0108,0.0
2008-08-26 11:00:00,46.22,46.22,46.22,46.22,0.0,33.0108,33.0108,33.0108,33.0108,0.0
2008-08-26 11:30:00,46.22,46.22,46.22,46.22,0.0,33.0108,33.0108,33.0108,33.0108,0.0
2008-08-26 12:00:00,46.22,46.22,46.22,46.22,0.0,33.0108,33.0108,33.0108,33.0108,0.0
2008-08-26 12:30:00,46.22,46.22,46.22,46.22,0.0,33.0108,33.0108,33.0108,33.0108,0.0
2008-08-26 13:00:00,46.29,46.3,46.29,46.3,700.0,33.0608,33.0679,33.0608,33.0679,700.0
2008-08-26 13:30:00,46.3,46.3,46.3,46.3,0.0,33.0679,33.0679,33.0679,33.0679,0.0
2008-08-26 14:00:00,46.3,46.3,46.3,46.3,0.0,33.0679,33.0679,33.0679,33.0679,0.0
2008-08-26 14:30:00,46.3,46.3,46.3,46.3,0.0,33.0679,33.0679,33.0679,33.0679,0.0
2008-08-26 15:00:00,46.22,46.25,46.22,46.25,1400.0,33.0108,33.0322,33.0108,33.0322,1400.0
2008-08-26 15:30:00,46.25,46.37,46.25,46.37,2800.0,33.0322,33.1179,33.0322,33.1179,2800.0
2008-08-27 09:30:00,46.53,47.76,46.37,46.59,8100.0,33.2322,34.1107,33.1179,33.275,8100.0
2008-08-27 10:00:00,46.67,46.67,46.67,46.67,200.0,33.3322,33.3322,33.3322,33.3322,200.0
2008-08-27 10:30:00,46.67,46.67,46.67,46.67,0.0,33.3322,33.3322,33.3322,33.3322,0.0
2008-08-27 11:00:00,46.67,46.67,46.67,46.67,0.0,33.3322,33.3322,33.3322,33.3322,0.0
2008-08-27 11:30:00,46.67,46.67,46.67,46.67,0.0,33.3322,33.3322,33.3322,33.3322,0.0
2008-08-27 12:00:00,46.67,46.68,46.67,46.68,10400.0,33.3322,33.3393,33.3322,33.3393,10400.0
2008-08-27 12:30:00,46.68,46.68,46.68,46.68,0.0,33.3393,33.3393,33.3393,33.3393,0.0
2008-08-27 13:00:00,46.68,46.68,46.68,46.68,0.0,33.3393,33.3393,33.3393,33.3393,0.0
2008-08-27 13:30:00,46.68,46.68,46.68,46.68,0.0,33.3393,33.3393,33.3393,33.3393,0.0
2008-08-27 14:00:00,46.68,46.68,46.68,46.68,0.0,33.3393,33.3393,33.3393,33.3393,0.0
2008-08-27 14:30:00,46.68,46.68,46.68,46.68,0.0,33.3393,33.3393,33.3393,33.3393,0.0
2008-08-27 15:00:00,46.75,46.75,46.75,46.75,2400.0,33.3893,33.3893,33.3893,33.3893,2400.0
2008-08-27 15:30:00,46.7,46.7,46.7,46.7,400.0,33.3536,33.3536,33.3536,33.3536,400.0
2008-08-28 09:30:00,46.93,47.06,46.93,47.06,2500.0,33.5179,33.6107,33.5179,33.6107,2500.0
2008-08-28 10:00:00,47.26,47.26,47.26,47.26,1200.0,33.7536,33.7536,33.7536,33.7536,1200.0
2008-08-28 10:30:00,47.2,47.2,47.2,47.2,300.0,33.7107,33.7107,33.7107,33.7107,300.0
2008-08-28 11:00:00,47.2,47.2,47.2,47.2,0.0,33.7107,33.7107,33.7107,33.7107,0.0
2008-08-28 11:30:00,47.2,47.23,47.2,47.22,7200.0,33.7107,33.7321,33.7107,33.725,7200.0
2008-08-28 12:00:00,47.26,47.26,47.22,47.22,400.0,33.7536,33.7536,33.725,33.725,400.0
2008-08-28 12:30:00,47.13,47.13,47.13,47.13,200.0,33.6607,33.6607,33.6607,33.6607,200.0
2008-08-28 13:00:00,47.2,47.2,47.2,47.2,100.0,33.7107,33.7107,33.7107,33.7107,100.0
2008-08-28 13:30:00,47.28,47.28,47.28,47.28,1200.0,33.7678,33.7678,33.7678,33.7678,1200.0
2008-08-28 14:00:00,47.28,47.28,47.28,47.28,0.0,33.7678,33.7678,33.7678,33.7678,0.0
2008-08-28 14:30:00,47.28,47.28,47.28,47.28,0.0,33.7678,33.7678,33.7678,33.7678,0.0
2008-08-28 15:00:00,47.28,47.28,47.28,47.28,0.0,33.7678,33.7678,33.7678,33.7678,0.0
2008-08-28 15:30:00,47.28,47.28,47.28,47.28,0.0,33.7678,33.7678,33.7678,33.7678,0.0
2008-08-29 09:30:00,47.43,47.45,47.33,47.36,2300.0,33.875,33.8893,33.8036,33.825,2300.0
2008-08-29 10:00:00,47.37,47.37,47.28,47.28,700.0,33.8321,33.8321,33.7678,33.7678,700.0
2008-08-29 10:30:00,47.29,47.29,47.19,47.19,2500.0,33.775,33.775,33.7036,33.7036,2500.0
2008-08-29 11:00:00,47.19,47.23,47.17,47.17,500.0,33.7036,33.7321,33.6893,33.6893,500.0
2008-08-29 11:30:00,47.14,47.15,47.14,47.14,400.0,33.6679,33.675,33.6679,33.6679,400.0
2008-08-29 12:00:00,47.04,47.06,47.03,47.06,1300.0,33.5964,33.6107,33.5893,33.6107,1300.0
2008-08-29 12:30:00,47.06,47.12,47.04,47.12,5800.0,33.6107,33.6536,33.5964,33.6536,5800.0
2008-08-29 13:00:00,47.15,47.16,47.15,47.16,500.0,33.675,33.6821,33.675,33.6821,500.0
2008-08-29 13:30:00,47.24,47.24,47.07,47.07,2700.0,33.7393,33.7393,33.6179,33.6179,2700.0
2008-08-29 14:00:00,47.07,47.07,47.07,47.07,0.0,33.6179,33.6179,33.6179,33.6179,0.0
2008-08-29 14:30:00,47.13,47.13,47.12,47.13,1000.0,33.6607,33.6607,33.6536,33.6607,1000.0
2008-08-29 15:00:00,47.13,47.13,47.13,47.13,0.0,33.6607,33.6607,33.6607,33.6607,0.0
2008-08-29 15:30:00,47.09,47.12,47.06,47.06,6900.0,33.6321,33.6536,33.6107,33.6107,6900.0
2008-09-02 09:30:00,46.96,47.11,46.91,47.11,4300.0,33.5393,33.6464,33.5036,33.6464,4300.0
2008-09-02 10:00:00,47.09,47.09,47.09,47.09,400.0,33.6321,33.6321,33.6321,33.6321,400.0
2008-09-02 10:30:00,47.04,47.04,47.01,47.01,1200.0,33.5964,33.5964,33.575,33.575,1200.0
2008-09-02 11:00:00,47.0,47.0,46.97,46.97,500.0,33.5679,33.5679,33.5464,33.5464,500.0
2008-09-02 11:30:00,47.04,47.04,46.95,46.95,700.0,33.5964,33.5964,33.5322,33.5322,700.0
2008-09-02 12:00:00,46.95,46.95,46.95,46.95,0.0,33.5322,33.5322,33.5322,33.5322,0.0
2008-09-02 12:30:00,46.76,46.77,46.74,46.77,1500.0,33.3965,33.4036,33.3822,33.4036,1500.0
2008-09-02 13:00:00,46.74,46.84,46.74,46.8,1800.0,33.3822,33.4536,33.3822,33.425,1800.0
2008-09-02 13:30:00,46.8,46.8,46.8,46.8,0.0,33.425,33.425,33.425,33.425,0.0
2008-09-02 14:00:00,46.51,46.51,46.51,46.51,100.0,33.2179,33.2179,33.2179,33.2179,100.0
2008-09-02 14:30:00,46.42,46.42,46.42,46.42,500.0,33.1536,33.1536,33.1536,33.1536,500.0
2008-09-02 15:00:00,46.27,46.39,46.27,46.39,2900.0,33.0465,33.1322,33.0465,33.1322,2900.0
2008-09-02 15:30:00,46.39,46.46,46.35,46.42,2900.0,33.1322,33.1822,33.1036,33.1536,2900.0
2008-09-03 09:30:00,46.33,46.33,46.16,46.29,2400.0,33.0893,33.0893,32.9679,33.0608,2400.0
2008-09-03 10:00:00,46.37,46.37,46.17,46.22,6900.0,33.1179,33.1179,32.9751,33.0108,6900.0
2008-09-03 10:30:00,46.22,46.25,46.15,46.15,1100.0,33.0108,33.0322,32.9608,32.9608,1100.0
2008-09-03 11:00:00,46.08,46.08,45.9,45.9,1500.0,32.9108,32.9108,32.7822,32.7822,1500.0
2008-09-03 11:30:00,45.86,45.86,45.77,45.79,600.0,32.7537,32.7537,32.6894,32.7037,600.0
2008-09-03 12:00:00,45.89,45.89,45.77,45.89,3000.0,32.7751,32.7751,32.6894,32.7751,3000.0
2008-09-03 12:30:00,45.88,45.88,45.88,45.88,200.0,32.768,32.768,32.768,32.768,200.0
2008-09-03 13:00:00,45.88,45.88,45.88,45.88,100.0,32.768,32.768,32.768,32.768,100.0
2008-09-03 13:30:00,45.93,45.97,45.93,45.97,400.0,32.8037,32.8322,32.8037,32.8322,400.0
2008-09-03 14:00:00,45.93,45.93,45.85,45.89,1100.0,32.8037,32.8037,32.7465,32.7751,1100.0
2008-09-03 14:30:00,45.89,45.89,45.89,45.89,0.0,32.7751,32.7751,32.7751,32.7751,0.0
2008-09-03 15:00:00,45.84,45.84,45.73,45.78,8600.0,32.7394,32.7394,32.6608,32.6965,8600.0
2008-09-03 15:30:00,45.78,45.78,45.78,45.78,0.0,32.6965,32.6965,32.6965,32.6965,0.0
2008-09-04 09:30:00,46.18,46.18,45.55,45.55,100700.0,32.9822,32.9822,32.5323,32.5323,100700.0
2008-09-04 10:00:00,45.68,45.68,45.38,45.38,2700.0,32.6251,32.6251,32.4108,32.4108,2700.0
2008-09-04 10:30:00,45.4,45.4,44.96,44.96,7100.0,32.4251,32.4251,32.1109,32.1109,7100.0
2008-09-04 11:00:00,44.99,45.04,44.78,44.82,11500.0,32.1323,32.168,31.9823,32.0109,11500.0
2008-09-04 11:30:00,44.87,44.97,44.87,44.97,2000.0,32.0466,32.118,32.0466,32.118,2000.0
2008-09-04 12:00:00,44.96,45.0,44.96,45.0,400.0,32.1109,32.1394,32.1109,32.1394,400.0
2008-09-04 12:30:00,45.0,45.0,45.0,45.0,0.0,32.1394,32.1394,32.1394,32.1394,0.0
2008-09-04 13:00:00,45.0,45.0,45.0,45.0,0.0,32.1394,32.1394,32.1394,32.1394,0.0
2008-09-04 13:30:00,44.77,44.82,44.76,44.79,5300.0,31.9752,32.0109,31.968,31.9895,5300.0
2008-09-04 14:00:00,44.82,44.82,44.57,44.71,5400.0,32.0109,32.0109,31.8323,31.9323,5400.0
2008-09-04 14:30:00,44.62,44.62,44.58,44.62,1200.0,31.868,31.868,31.8395,31.868,1200.0
2008-09-04 15:00:00,44.62,44.62,44.62,44.62,0.0,31.868,31.868,31.868,31.868,0.0
2008-09-04 15:30:00,44.59,44.73,44.57,44.57,1300.0,31.8466,31.9466,31.8323,31.8323,1300.0
2008-09-05 09:30:00,44.45,44.45,44.2,44.23,10900.0,31.7466,31.7466,31.5681,31.5895,10900.0
2008-09-05 10:00:00,43.93,44.02,43.92,43.96,4400.0,31.3752,31.4395,31.3681,31.3967,4400.0
2008-09-05 10:30:00,43.81,43.81,43.62,43.62,24200.0,31.2895,31.2895,31.1538,31.1538,24200.0
2008-09-05 11:00:00,43.62,43.62,43.62,43.62,0.0,31.1538,31.1538,31.1538,31.1538,0.0
2008-09-05 11:30:00,43.62,43.62,43.62,43.62,0.0,31.1538,31.1538,31.1538,31.1538,0.0
2008-09-05 12:00:00,43.62,43.62,43.62,43.62,0.0,31.1538,31.1538,31.1538,31.1538,0.0
2008-09-05 12:30:00,43.62,43.62,43.62,43.62,0.0,31.1538,31.1538,31.1538,31.1538,0.0
2008-09-05 13:00:00,43.62,43.62,43.62,43.62,0.0,31.1538,31.1538,31.1538,31.1538,0.0
2008-09-05 13:30:00,44.08,44.16,44.08,44.14,2800.0,31.4824,31.5395,31.4824,31.5252,2800.0
2008-09-05 14:00:00,44.44,44.5,44.44,44.5,800.0,31.7395,31.7823,31.7395,31.7823,800.0
2008-09-05 14:30:00,44.26,44.52,44.26,44.42,400.0,31.6109,31.7966,31.6109,31.7252,400.0
2008-09-05 15:00:00,44.31,44.32,44.17,44.19,3800.0,31.6466,31.6538,31.5467,31.5609,3800.0
2008-09-05 15:30:00,44.36,44.4,44.18,44.4,3600.0,31.6824,31.7109,31.5538,31.7109,3600.0
2008-09-08 09:30:00,45.8,46.03,45.45,45.45,5400.0,32.7108,32.8751,32.4608,32.4608,5400.0
2008-09-08 10:00:00,45.41,45.41,45.33,45.39,1600.0,32.4323,32.4323,32.3751,32.418,1600.0
2008-09-08 10:30:00,45.41,45.41,45.41,45.41,1000.0,32.4323,32.4323,32.4323,32.4323,1000.0
2008-09-08 11:00:00,45.0,45.19,45.0,45.19,1000.0,32.1394,32.2751,32.1394,32.2751,1000.0
2008-09-08 11:30:00,44.98,44.98,44.73,44.73,600.0,32.1252,32.1252,31.9466,31.9466,600.0
2008-09-08 12:00:00,44.71,44.71,44.69,44.69,2000.0,31.9323,31.9323,31.918,31.918,2000.0
2008-09-08 12:30:00,44.69,44.69,44.69,44.69,0.0,31.918,31.918,31.918,31.918,0.0
2008-09-08 13:00:00,44.69,44.69,44.69,44.69,0.0,31.918,31.918,31.918,31.918,0.0
2008-09-08 13:30:00,44.7,44.7,44.7,44.7,11600.0,31.9252,31.9252,31.9252,31.9252,11600.0
2008-09-08 14:00:00,44.7,44.9,44.7,44.88,4500.0,31.9252,32.068,31.9252,32.0537,4500.0
2008-09-08 14:30:00,44.88,44.88,44.88,44.88,0.0,32.0537,32.0537,32.0537,32.0537,0.0
2008-09-08 15:00:00,44.88,44.88,44.88,44.88,0.0,32.0537,32.0537,32.0537,32.0537,0.0
2008-09-08 15:30:00,44.88,44.88,44.88,44.88,0.0,32.0537,32.0537,32.0537,32.0537,0.0
2008-09-09 09:30:00,44.9,44.9,44.9,44.9,1000.0,32.068,32.068,32.068,32.068,1000.0
2008-09-09 10:00:00,45.0,45.05,44.78,44.78,1200.0,32.1394,32.1752,31.9823,31.9823,1200.0
2008-09-09 10:30:00,44.67,44.67,44.5,44.5,900.0,31.9038,31.9038,31.7823,31.7823,900.0
2008-09-09 11:00:00,44.5,44.5,44.5,44.5,0.0,31.7823,31.7823,31.7823,31.7823,0.0
2008-09-09 11:30:00,44.5,44.5,44.5,44.5,0.0,31.7823,31.7823,31.7823,31.7823,0.0
2008-09-09 12:00:00,44.5,44.5,44.5,44.5,0.0,31.7823,31.7823,31.7823,31.7823,0.0
2008-09-09 12:30:00,44.5,44.5,44.5,44.5,0.0,31.7823,31.7823,31.7823,31.7823,0.0
2008-09-09 13:00:00,44.5,44.5,44.5,44.5,0.0,31.7823,31.7823,31.7823,31.7823,0.0
2008-09-09 13:30:00,44.43,44.44,44.31,44.31,2200.0,31.7323,31.7395,31.6466,31.6466,2200.0
2008-09-09 14:00:00,44.34,44.34,44.29,44.29,300.0,31.6681,31.6681,31.6324,31.6324,300.0
2008-09-09 14:30:00,44.18,44.18,44.01,44.01,700.0,31.5538,31.5538,31.4324,31.4324,700.0
2008-09-09 15:00:00,44.01,44.01,43.85,43.85,1600.0,31.4324,31.4324,31.3181,31.3181,1600.0
2008-09-09 15:30:00,43.9,43.9,43.59,43.59,1500.0,31.3538,31.3538,31.1324,31.1324,1500.0
2008-09-10 09:30:00,44.17,44.23,44.17,44.23,900.0,31.5467,31.5895,31.5467,31.5895,900.0
2008-09-10 10:00:00,44.2,44.2,44.01,44.05,4300.0,31.5681,31.5681,31.4324,31.4609,4300.0
2008-09-10 10:30:00,44.06,44.1,44.06,44.1,700.0,31.4681,31.4967,31.4681,31.4967,700.0
2008-09-10 11:00:00,43.84,43.85,43.84,43.85,10900.0,31.311,31.3181,31.311,31.3181,10900.0
2008-09-10 11:30:00,43.92,44.06,43.92,44.06,1500.0,31.3681,31.4681,31.3681,31.4681,1500.0
2008-09-10 12:00:00,44.07,44.07,44.07,44.07,300.0,31.4752,31.4752,31.4752,31.4752,300.0
2008-09-10 12:30:00,44.05,44.1,44.05,44.08,1100.0,31.4609,31.4967,31.4609,31.4824,1100.0
2008-09-10 13:00:00,44.08,44.08,44.08,44.08,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-09-10 13:30:00,44.08,44.08,44.08,44.08,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-09-10 14:00:00,44.08,44.08,44.08,44.08,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-09-10 14:30:00,44.39,44.4,44.28,44.28,44700.0,31.7038,31.7109,31.6252,31.6252,44700.0
2008-09-10 15:00:00,44.32,44.38,44.3,44.37,35600.0,31.6538,31.6966,31.6395,31.6895,35600.0
2008-09-10 15:30:00,44.35,44.35,44.24,44.24,36600.0,31.6752,31.6752,31.5966,31.5966,36600.0
2008-09-11 09:30:00,43.67,43.67,43.0,43.0,16900.0,31.1895,31.1895,30.711,30.711,16900.0
2008-09-11 10:00:00,43.25,43.29,43.25,43.29,1800.0,30.8896,30.9181,30.8896,30.9181,1800.0
2008-09-11 10:30:00,43.19,43.19,43.19,43.19,100.0,30.8467,30.8467,30.8467,30.8467,100.0
2008-09-11 11:00:00,43.19,43.19,43.19,43.19,0.0,30.8467,30.8467,30.8467,30.8467,0.0
2008-09-11 11:30:00,43.19,43.19,43.19,43.19,0.0,30.8467,30.8467,30.8467,30.8467,0.0
2008-09-11 12:00:00,43.19,43.19,43.19,43.19,0.0,30.8467,30.8467,30.8467,30.8467,0.0
2008-09-11 12:30:00,43.67,43.74,43.6,43.6,2400.0,31.1895,31.2395,31.1396,31.1396,2400.0
2008-09-11 13:00:00,43.6,43.6,43.6,43.6,0.0,31.1396,31.1396,31.1396,31.1396,0.0
2008-09-11 13:30:00,43.6,43.6,43.6,43.6,0.0,31.1396,31.1396,31.1396,31.1396,0.0
2008-09-11 14:00:00,43.6,43.6,43.6,43.6,0.0,31.1396,31.1396,31.1396,31.1396,0.0
2008-09-11 14:30:00,43.6,43.6,43.6,43.6,0.0,31.1396,31.1396,31.1396,31.1396,0.0
2008-09-11 15:00:00,43.6,43.6,43.6,43.6,0.0,31.1396,31.1396,31.1396,31.1396,0.0
2008-09-11 15:30:00,44.21,44.21,44.21,44.21,100.0,31.5752,31.5752,31.5752,31.5752,100.0
2008-09-12 09:30:00,44.25,44.25,44.07,44.07,800.0,31.6038,31.6038,31.4752,31.4752,800.0
2008-09-12 10:00:00,44.07,44.07,44.07,44.07,0.0,31.4752,31.4752,31.4752,31.4752,0.0
2008-09-12 10:30:00,44.31,44.45,44.31,44.45,600.0,31.6466,31.7466,31.6466,31.7466,600.0
2008-09-12 11:00:00,44.49,44.8,44.49,44.8,400.0,31.7752,31.9966,31.7752,31.9966,400.0
2008-09-12 11:30:00,44.77,44.77,44.67,44.67,400.0,31.9752,31.9752,31.9038,31.9038,400.0
2008-09-12 12:00:00,44.57,44.65,44.57,44.65,500.0,31.8323,31.8895,31.8323,31.8895,500.0
2008-09-12 12:30:00,44.57,44.57,44.57,44.57,100.0,31.8323,31.8323,31.8323,31.8323,100.0
2008-09-12 13:00:00,44.57,44.57,44.57,44.57,0.0,31.8323,31.8323,31.8323,31.8323,0.0
2008-09-12 13:30:00,44.57,44.57,44.57,44.57,0.0,31.8323,31.8323,31.8323,31.8323,0.0
2008-09-12 14:00:00,44.52,44.61,44.52,44.61,12600.0,31.7966,31.8609,31.7966,31.8609,12600.0
2008-09-12 14:30:00,44.61,44.61,44.61,44.61,0.0,31.8609,31.8609,31.8609,31.8609,0.0
2008-09-12 15:00:00,44.77,44.85,44.77,44.85,1500.0,31.9752,32.0323,31.9752,32.0323,1500.0
2008-09-12 15:30:00,44.69,44.73,44.69,44.73,500.0,31.918,31.9466,31.918,31.9466,500.0
2008-09-15 09:30:00,43.51,43.51,43.0,43.2,14700.0,31.0753,31.0753,30.711,30.8539,14700.0
2008-09-15 10:00:00,43.38,43.42,43.3,43.3,103400.0,30.9824,31.011,30.9253,30.9253,103400.0
2008-09-15 10:30:00,43.57,43.72,43.51,43.7,4500.0,31.1181,31.2253,31.0753,31.211,4500.0
2008-09-15 11:00:00,43.71,43.71,43.35,43.42,794900.0,31.2181,31.2181,30.961,31.011,794900.0
2008-09-15 11:30:00,43.38,43.38,42.97,43.0,46300.0,30.9824,30.9824,30.6896,30.711,46300.0
2008-09-15 12:00:00,43.06,43.37,43.06,43.21,66500.0,30.7539,30.9753,30.7539,30.861,66500.0
2008-09-15 12:30:00,43.23,43.26,43.13,43.26,58000.0,30.8753,30.8967,30.8039,30.8967,58000.0
2008-09-15 13:00:00,43.36,43.36,43.15,43.15,163400.0,30.9681,30.9681,30.8182,30.8182,163400.0
2008-09-15 13:30:00,43.2,43.22,43.0,43.0,99500.0,30.8539,30.8682,30.711,30.711,99500.0
2008-09-15 14:00:00,43.14,43.2,43.14,43.2,900.0,30.811,30.8539,30.811,30.8539,900.0
2008-09-15 14:30:00,42.99,42.99,42.88,42.88,2200.0,30.7039,30.7039,30.6253,30.6253,2200.0
2008-09-15 15:00:00,42.85,42.85,42.47,42.62,3600.0,30.6039,30.6039,30.3325,30.4396,3600.0
2008-09-15 15:30:00,42.61,42.78,42.61,42.62,5700.0,30.4325,30.5539,30.4325,30.4396,5700.0
2008-09-16 09:30:00,41.81,42.59,41.69,41.78,6500.0,29.8611,30.4182,29.7754,29.8397,6500.0
2008-09-16 10:00:00,42.06,42.19,42.06,42.19,1100.0,30.0397,30.1325,30.0397,30.1325,1100.0
2008-09-16 10:30:00,42.22,42.22,42.02,42.22,2600.0,30.1539,30.1539,30.0111,30.1539,2600.0
2008-09-16 11:00:00,42.67,42.68,42.63,42.63,1500.0,30.4753,30.4825,30.4468,30.4468,1500.0
2008-09-16 11:30:00,42.63,42.63,42.63,42.63,0.0,30.4468,30.4468,30.4468,30.4468,0.0
2008-09-16 12:00:00,42.4,42.4,42.4,42.4,200.0,30.2825,30.2825,30.2825,30.2825,200.0
2008-09-16 12:30:00,42.4,42.4,42.4,42.4,0.0,30.2825,30.2825,30.2825,30.2825,0.0
2008-09-16 13:00:00,42.4,42.4,42.4,42.4,0.0,30.2825,30.2825,30.2825,30.2825,0.0
2008-09-16 13:30:00,42.49,42.49,42.29,42.29,1900.0,30.3468,30.3468,30.2039,30.2039,1900.0
2008-09-16 14:00:00,42.33,42.34,41.94,42.03,2900.0,30.2325,30.2396,29.954,30.0182,2900.0
2008-09-16 14:30:00,41.89,42.07,41.89,42.07,2600.0,29.9183,30.0468,29.9183,30.0468,2600.0
2008-09-16 15:00:00,42.86,42.86,42.73,42.73,1100.0,30.611,30.611,30.5182,30.5182,1100.0
2008-09-16 15:30:00,42.82,42.93,42.68,42.93,4000.0,30.5825,30.661,30.4825,30.661,4000.0
2008-09-17 09:30:00,42.6,42.6,41.97,42.07,1100.0,30.4253,30.4253,29.9754,30.0468,1100.0
2008-09-17 10:00:00,42.25,42.3,41.96,41.96,500.0,30.1754,30.2111,29.9682,29.9682,500.0
2008-09-17 10:30:00,41.94,42.07,41.68,41.95,5800.0,29.954,30.0468,29.7683,29.9611,5800.0
2008-09-17 11:00:00,41.7,41.7,41.16,41.16,3100.0,29.7826,29.7826,29.3969,29.3969,3100.0
2008-09-17 11:30:00,41.16,41.41,41.16,41.41,400.0,29.3969,29.5754,29.3969,29.5754,400.0
2008-09-17 12:00:00,41.16,41.23,41.05,41.23,1800.0,29.3969,29.4469,29.3183,29.4469,1800.0
2008-09-17 12:30:00,41.36,41.51,41.34,41.51,3000.0,29.5397,29.6469,29.5254,29.6469,3000.0
2008-09-17 13:00:00,41.37,41.4,41.34,41.34,7400.0,29.5469,29.5683,29.5254,29.5254,7400.0
2008-09-17 13:30:00,41.34,41.34,41.14,41.14,3000.0,29.5254,29.5254,29.3826,29.3826,3000.0
2008-09-17 14:00:00,41.14,41.14,41.14,41.14,0.0,29.3826,29.3826,29.3826,29.3826,0.0
2008-09-17 14:30:00,41.76,41.82,41.76,41.82,1100.0,29.8254,29.8683,29.8254,29.8683,1100.0
2008-09-17 15:00:00,41.94,42.0,41.74,41.74,1500.0,29.954,29.9968,29.8111,29.8111,1500.0
2008-09-17 15:30:00,41.7,41.71,41.08,41.08,32100.0,29.7826,29.7897,29.3397,29.3397,32100.0
2008-09-18 09:30:00,42.64,42.64,41.71,42.02,7700.0,30.4539,30.4539,29.7897,30.0111,7700.0
2008-09-18 10:00:00,42.17,42.17,41.83,41.83,2400.0,30.1182,30.1182,29.8754,29.8754,2400.0
2008-09-18 10:30:00,41.8,41.81,41.78,41.79,3300.0,29.854,29.8611,29.8397,29.8468,3300.0
2008-09-18 11:00:00,41.21,41.21,41.21,41.21,100.0,29.4326,29.4326,29.4326,29.4326,100.0
2008-09-18 11:30:00,41.41,41.41,41.41,41.41,700.0,29.5754,29.5754,29.5754,29.5754,700.0
2008-09-18 12:00:00,41.41,41.41,41.41,41.41,0.0,29.5754,29.5754,29.5754,29.5754,0.0
2008-09-18 12:30:00,40.98,40.98,40.71,40.71,300.0,29.2683,29.2683,29.0755,29.0755,300.0
2008-09-18 13:00:00,40.64,41.23,40.64,41.23,400.0,29.0255,29.4469,29.0255,29.4469,400.0
2008-09-18 13:30:00,41.69,41.69,41.62,41.62,500.0,29.7754,29.7754,29.7254,29.7254,500.0
2008-09-18 14:00:00,41.6,41.6,41.46,41.47,400.0,29.7111,29.7111,29.6111,29.6183,400.0
2008-09-18 14:30:00,41.3,41.59,41.3,41.59,200.0,29.4969,29.704,29.4969,29.704,200.0
2008-09-18 15:00:00,41.71,42.77,41.71,42.65,5700.0,29.7897,30.5468,29.7897,30.4611,5700.0
2008-09-18 15:30:00,42.61,42.96,42.61,42.7,3000.0,30.4325,30.6825,30.4325,30.4968,3000.0
2008-09-19 09:30:00,47.93,49.55,43.4,47.37,36600.0,34.2321,35.3891,30.9967,33.8321,36600.0
2008-09-19 10:00:00,47.49,47.5,44.95,44.95,9300.0,33.9178,33.925,32.1037,32.1037,9300.0
2008-09-19 10:30:00,45.32,46.7,44.3,44.3,14300.0,32.368,33.3536,31.6395,31.6395,14300.0
2008-09-19 11:00:00,46.12,46.59,46.12,46.4,300.0,32.9394,33.275,32.9394,33.1393,300.0
2008-09-19 11:30:00,45.27,45.27,45.27,45.27,100.0,32.3323,32.3323,32.3323,32.3323,100.0
2008-09-19 12:00:00,45.3,45.3,45.3,45.3,1000.0,32.3537,32.3537,32.3537,32.3537,1000.0
2008-09-19 12:30:00,45.3,45.3,45.3,45.3,0.0,32.3537,32.3537,32.3537,32.3537,0.0
2008-09-19 13:00:00,45.3,45.3,45.14,45.14,13200.0,32.3537,32.3537,32.2394,32.2394,13200.0
2008-09-19 13:30:00,46.28,46.28,46.0,46.0,1500.0,33.0536,33.0536,32.8537,32.8537,1500.0
2008-09-19 14:00:00,45.16,45.16,45.16,45.16,500.0,32.2537,32.2537,32.2537,32.2537,500.0
2008-09-19 14:30:00,45.82,45.82,45.82,45.82,100.0,32.7251,32.7251,32.7251,32.7251,100.0
2008-09-19 15:00:00,45.82,45.82,45.82,45.82,0.0,32.7251,32.7251,32.7251,32.7251,0.0
2008-09-19 15:30:00,44.96,45.37,44.83,45.08,17800.0,32.1109,32.4037,32.018,32.1966,17800.0
2008-09-22 09:30:00,45.52,45.52,45.22,45.22,1000.0,32.5108,32.5108,32.2966,32.2966,1000.0
2008-09-22 10:00:00,44.75,44.75,44.75,44.75,100.0,31.9609,31.9609,31.9609,31.9609,100.0
2008-09-22 10:30:00,44.71,44.71,44.71,44.71,100.0,31.9323,31.9323,31.9323,31.9323,100.0
2008-09-22 11:00:00,44.64,44.64,44.64,44.64,100.0,31.8823,31.8823,31.8823,31.8823,100.0
2008-09-22 11:30:00,44.4,44.4,44.4,44.4,12600.0,31.7109,31.7109,31.7109,31.7109,12600.0
2008-09-22 12:00:00,44.51,44.51,44.36,44.36,700.0,31.7895,31.7895,31.6824,31.6824,700.0
2008-09-22 12:30:00,44.6,44.6,44.6,44.6,400.0,31.8538,31.8538,31.8538,31.8538,400.0
2008-09-22 13:00:00,44.6,44.7,44.56,44.7,8600.0,31.8538,31.9252,31.8252,31.9252,8600.0
2008-09-22 13:30:00,44.72,44.72,44.66,44.71,3300.0,31.9395,31.9395,31.8966,31.9323,3300.0
2008-09-22 14:00:00,44.56,44.56,44.56,44.56,100.0,31.8252,31.8252,31.8252,31.8252,100.0
2008-09-22 14:30:00,44.55,44.55,44.55,44.55,100.0,31.8181,31.8181,31.8181,31.8181,100.0
2008-09-22 15:00:00,44.45,44.72,44.12,44.12,21900.0,31.7466,31.9395,31.5109,31.5109,21900.0
2008-09-22 15:30:00,44.12,44.12,44.12,44.12,0.0,31.5109,31.5109,31.5109,31.5109,0.0
2008-09-23 09:30:00,43.9,43.96,43.83,43.96,4600.0,31.3538,31.3967,31.3038,31.3967,4600.0
2008-09-23 10:00:00,44.03,44.09,44.03,44.09,1200.0,31.4467,31.4895,31.4467,31.4895,1200.0
2008-09-23 10:30:00,44.09,44.09,44.09,44.09,0.0,31.4895,31.4895,31.4895,31.4895,0.0
2008-09-23 11:00:00,43.61,43.73,43.61,43.73,2100.0,31.1467,31.2324,31.1467,31.2324,2100.0
2008-09-23 11:30:00,43.78,43.78,43.65,43.65,3300.0,31.2681,31.2681,31.1753,31.1753,3300.0
2008-09-23 12:00:00,43.72,43.72,43.61,43.63,4100.0,31.2253,31.2253,31.1467,31.161,4100.0
2008-09-23 12:30:00,43.47,43.47,43.42,43.42,600.0,31.0467,31.0467,31.011,31.011,600.0
2008-09-23 13:00:00,43.16,43.25,43.09,43.21,1700.0,30.8253,30.8896,30.7753,30.861,1700.0
2008-09-23 13:30:00,43.12,43.38,43.04,43.08,19100.0,30.7967,30.9824,30.7396,30.7682,19100.0
2008-09-23 14:00:00,43.06,43.48,43.06,43.47,1500.0,30.7539,31.0538,30.7539,31.0467,1500.0
2008-09-23 14:30:00,43.51,43.74,43.45,43.74,1500.0,31.0753,31.2395,31.0324,31.2395,1500.0
2008-09-23 15:00:00,43.62,43.88,43.62,43.75,3700.0,31.1538,31.3395,31.1538,31.2467,3700.0
2008-09-23 15:30:00,43.59,43.59,43.09,43.17,10100.0,31.1324,31.1324,30.7753,30.8324,10100.0
2008-09-24 09:30:00,43.35,43.56,43.3,43.3,3700.0,30.961,31.111,30.9253,30.9253,3700.0
2008-09-24 10:00:00,43.34,43.4,43.14,43.21,1900.0,30.9539,30.9967,30.811,30.861,1900.0
2008-09-24 10:30:00,43.3,43.39,43.29,43.33,6700.0,30.9253,30.9896,30.9181,30.9467,6700.0
2008-09-24 11:00:00,43.25,43.25,43.17,43.23,500.0,30.8896,30.8896,30.8324,30.8753,500.0
2008-09-24 11:30:00,43.26,43.26,43.08,43.08,300.0,30.8967,30.8967,30.7682,30.7682,300.0
2008-09-24 12:00:00,43.13,43.24,43.1,43.1,500.0,30.8039,30.8824,30.7824,30.7824,500.0
2008-09-24 12:30:00,43.09,43.14,43.09,43.14,300.0,30.7753,30.811,30.7753,30.811,300.0
2008-09-24 13:00:00,43.21,43.43,43.21,43.43,200.0,30.861,31.0181,30.861,31.0181,200.0
2008-09-24 13:30:00,43.47,43.47,43.33,43.33,1700.0,31.0467,31.0467,30.9467,30.9467,1700.0
2008-09-24 14:00:00,43.29,43.38,43.17,43.21,48700.0,30.9181,30.9824,30.8324,30.861,48700.0
2008-09-24 14:30:00,43.29,43.39,43.29,43.29,1400.0,30.9181,30.9896,30.9181,30.9181,1400.0
2008-09-24 15:00:00,43.17,43.26,43.15,43.16,4400.0,30.8324,30.8967,30.8182,30.8253,4400.0
2008-09-24 15:30:00,43.13,43.15,42.98,43.15,1100.0,30.8039,30.8182,30.6967,30.8182,1100.0
2008-09-25 09:30:00,43.51,43.87,43.51,43.83,3200.0,31.0753,31.3324,31.0753,31.3038,3200.0
2008-09-25 10:00:00,43.8,43.89,43.8,43.89,900.0,31.2824,31.3467,31.2824,31.3467,900.0
2008-09-25 10:30:00,43.96,44.01,43.96,44.01,700.0,31.3967,31.4324,31.3967,31.4324,700.0
2008-09-25 11:00:00,43.93,44.19,43.93,43.99,15800.0,31.3752,31.5609,31.3752,31.4181,15800.0
2008-09-25 11:30:00,44.12,44.12,44.01,44.01,400.0,31.5109,31.5109,31.4324,31.4324,400.0
2008-09-25 12:00:00,43.99,43.99,43.99,43.99,100.0,31.4181,31.4181,31.4181,31.4181,100.0
2008-09-25 12:30:00,44.2,44.21,44.2,44.21,2500.0,31.5681,31.5752,31.5681,31.5752,2500.0
2008-09-25 13:00:00,44.21,44.21,44.21,44.21,100.0,31.5752,31.5752,31.5752,31.5752,100.0
2008-09-25 13:30:00,44.26,44.26,44.2,44.2,3200.0,31.6109,31.6109,31.5681,31.5681,3200.0
2008-09-25 14:00:00,44.2,44.2,44.2,44.2,0.0,31.5681,31.5681,31.5681,31.5681,0.0
2008-09-25 14:30:00,44.2,44.2,44.2,44.2,0.0,31.5681,31.5681,31.5681,31.5681,0.0
2008-09-25 15:00:00,44.26,44.26,44.26,44.26,100.0,31.6109,31.6109,31.6109,31.6109,100.0
2008-09-25 15:30:00,44.17,44.17,44.17,44.17,100.0,31.5467,31.5467,31.5467,31.5467,100.0
2008-09-26 09:30:00,43.6,43.6,43.18,43.49,38100.0,31.1396,31.1396,30.8396,31.061,38100.0
2008-09-26 10:00:00,43.49,43.67,43.43,43.6,28300.0,31.061,31.1895,31.0181,31.1396,28300.0
2008-09-26 10:30:00,43.57,43.63,43.57,43.63,6600.0,31.1181,31.161,31.1181,31.161,6600.0
2008-09-26 11:00:00,43.6,43.6,43.38,43.4,9700.0,31.1396,31.1396,30.9824,30.9967,9700.0
2008-09-26 11:30:00,43.4,43.4,43.4,43.4,0.0,30.9967,30.9967,30.9967,30.9967,0.0
2008-09-26 12:00:00,43.22,43.4,43.22,43.35,7200.0,30.8682,30.9967,30.8682,30.961,7200.0
2008-09-26 12:30:00,43.47,43.47,43.47,43.47,1000.0,31.0467,31.0467,31.0467,31.0467,1000.0
2008-09-26 13:00:00,43.47,43.47,43.47,43.47,0.0,31.0467,31.0467,31.0467,31.0467,0.0
2008-09-26 13:30:00,43.47,43.47,43.47,43.47,0.0,31.0467,31.0467,31.0467,31.0467,0.0
2008-09-26 14:00:00,43.57,43.6,43.55,43.55,2300.0,31.1181,31.1396,31.1038,31.1038,2300.0
2008-09-26 14:30:00,43.45,43.45,43.45,43.45,100.0,31.0324,31.0324,31.0324,31.0324,100.0
2008-09-26 15:00:00,43.36,43.36,43.36,43.36,100.0,30.9681,30.9681,30.9681,30.9681,100.0
2008-09-26 15:30:00,43.62,43.87,43.62,43.87,3400.0,31.1538,31.3324,31.1538,31.3324,3400.0
2008-09-29 09:30:00,42.85,43.53,41.5,41.5,7600.0,30.6039,31.0896,29.6397,29.6397,7600.0
2008-09-29 10:00:00,41.64,41.7,41.5,41.5,1700.0,29.7397,29.7826,29.6397,29.6397,1700.0
2008-09-29 10:30:00,41.71,41.72,41.59,41.66,1300.0,29.7897,29.7968,29.704,29.754,1300.0
2008-09-29 11:00:00,41.59,41.59,41.39,41.53,6300.0,29.704,29.704,29.5611,29.6611,6300.0
2008-09-29 11:30:00,41.53,41.53,41.33,41.43,22200.0,29.6611,29.6611,29.5183,29.5897,22200.0
2008-09-29 12:00:00,41.41,41.41,41.41,41.41,100.0,29.5754,29.5754,29.5754,29.5754,100.0
2008-09-29 12:30:00,41.35,41.49,41.35,41.43,600.0,29.5326,29.6326,29.5326,29.5897,600.0
2008-09-29 13:00:00,41.35,41.35,41.25,41.25,300.0,29.5326,29.5326,29.4612,29.4612,300.0
2008-09-29 13:30:00,41.14,41.93,40.0,40.42,4900.0,29.3826,29.9468,28.5684,28.8684,4900.0
2008-09-29 14:00:00,40.67,40.67,40.56,40.56,2200.0,29.0469,29.0469,28.9684,28.9684,2200.0
2008-09-29 14:30:00,40.32,40.56,40.09,40.12,1800.0,28.7969,28.9684,28.6327,28.6541,1800.0
2008-09-29 15:00:00,40.56,40.56,39.74,40.56,11600.0,28.9684,28.9684,28.3827,28.9684,11600.0
2008-09-29 15:30:00,39.45,41.48,39.45,39.83,10100.0,28.1756,29.6254,28.1756,28.447,10100.0
2008-09-30 09:30:00,40.18,40.76,40.18,40.76,19100.0,28.697,29.1112,28.697,29.1112,19100.0
2008-09-30 10:00:00,40.54,40.99,40.54,40.99,5300.0,28.9541,29.2755,28.9541,29.2755,5300.0
2008-09-30 10:30:00,40.96,40.96,40.82,40.82,600.0,29.254,29.254,29.154,29.154,600.0
2008-09-30 11:00:00,40.76,40.76,40.76,40.76,400.0,29.1112,29.1112,29.1112,29.1112,400.0
2008-09-30 11:30:00,41.15,41.15,41.11,41.11,800.0,29.3897,29.3897,29.3612,29.3612,800.0
2008-09-30 12:00:00,41.01,41.01,40.91,40.91,2600.0,29.2897,29.2897,29.2183,29.2183,2600.0
2008-09-30 12:30:00,40.95,41.2,40.95,41.2,12500.0,29.2469,29.4254,29.2469,29.4254,12500.0
2008-09-30 13:00:00,41.2,41.2,41.2,41.2,0.0,29.4254,29.4254,29.4254,29.4254,0.0
2008-09-30 13:30:00,41.28,41.28,41.14,41.23,2900.0,29.4826,29.4826,29.3826,29.4469,2900.0
2008-09-30 14:00:00,41.23,41.23,41.23,41.23,0.0,29.4469,29.4469,29.4469,29.4469,0.0
2008-09-30 14:30:00,41.44,41.45,41.44,41.45,300.0,29.5969,29.604,29.5969,29.604,300.0
2008-09-30 15:00:00,41.45,41.45,41.45,41.45,0.0,29.604,29.604,29.604,29.604,0.0
2008-09-30 15:30:00,41.46,41.55,40.78,41.29,68200.0,29.6111,29.6754,29.1255,29.4897,68200.0
2008-10-01 09:30:00,41.21,41.21,40.96,41.13,2000.0,29.4326,29.4326,29.254,29.3755,2000.0
2008-10-01 10:00:00,40.71,40.71,40.71,40.71,300.0,29.0755,29.0755,29.0755,29.0755,300.0
2008-10-01 10:30:00,40.83,40.93,40.81,40.85,11400.0,29.1612,29.2326,29.1469,29.1755,11400.0
2008-10-01 11:00:00,40.89,40.95,40.89,40.89,7100.0,29.204,29.2469,29.204,29.204,7100.0
2008-10-01 11:30:00,40.97,41.52,40.97,41.25,7400.0,29.2612,29.654,29.2612,29.4612,7400.0
2008-10-01 12:00:00,41.15,41.41,41.08,41.41,10600.0,29.3897,29.5754,29.3397,29.5754,10600.0
2008-10-01 12:30:00,41.52,41.52,41.52,41.52,600.0,29.654,29.654,29.654,29.654,600.0
2008-10-01 13:00:00,41.37,41.37,41.35,41.37,8500.0,29.5469,29.5469,29.5326,29.5469,8500.0
2008-10-01 13:30:00,41.31,41.31,41.31,41.31,100.0,29.504,29.504,29.504,29.504,100.0
2008-10-01 14:00:00,41.5,41.5,41.5,41.5,500.0,29.6397,29.6397,29.6397,29.6397,500.0
2008-10-01 14:30:00,41.44,41.65,41.44,41.65,8700.0,29.5969,29.7468,29.5969,29.7468,8700.0
2008-10-01 15:00:00,41.44,41.45,41.44,41.45,400.0,29.5969,29.604,29.5969,29.604,400.0
2008-10-01 15:30:00,41.49,41.49,41.42,41.46,4400.0,29.6326,29.6326,29.5826,29.6111,4400.0
2008-10-02 09:30:00,41.2,41.2,40.7,40.7,5100.0,29.4254,29.4254,29.0683,29.0683,5100.0
2008-10-02 10:00:00,40.5,40.5,40.27,40.27,1500.0,28.9255,28.9255,28.7612,28.7612,1500.0
2008-10-02 10:30:00,40.29,40.29,40.11,40.11,900.0,28.7755,28.7755,28.647,28.647,900.0
2008-10-02 11:00:00,40.01,40.06,39.8,40.06,3000.0,28.5755,28.6112,28.4256,28.6112,3000.0
2008-10-02 11:30:00,39.98,40.25,39.96,40.25,3100.0,28.5541,28.7469,28.5398,28.7469,3100.0
2008-10-02 12:00:00,40.29,40.5,40.17,40.34,8000.0,28.7755,28.9255,28.6898,28.8112,8000.0
2008-10-02 12:30:00,40.34,40.34,40.34,40.34,0.0,28.8112,28.8112,28.8112,28.8112,0.0
2008-10-02 13:00:00,39.97,40.0,39.93,39.97,1000.0,28.547,28.5684,28.5184,28.547,1000.0
2008-10-02 13:30:00,39.87,39.87,39.87,39.87,200.0,28.4755,28.4755,28.4755,28.4755,200.0
2008-10-02 14:00:00,39.87,39.87,39.87,39.87,0.0,28.4755,28.4755,28.4755,28.4755,0.0
2008-10-02 14:30:00,39.67,39.67,39.67,39.67,300.0,28.3327,28.3327,28.3327,28.3327,300.0
2008-10-02 15:00:00,39.71,39.72,39.68,39.72,1800.0,28.3613,28.3684,28.3398,28.3684,1800.0
2008-10-02 15:30:00,39.72,39.72,39.72,39.72,0.0,28.3684,28.3684,28.3684,28.3684,0.0
2008-10-03 09:30:00,39.7,39.94,39.7,39.94,800.0,28.3541,28.5255,28.3541,28.5255,800.0
2008-10-03 10:00:00,40.07,40.26,40.06,40.26,2300.0,28.6184,28.7541,28.6112,28.7541,2300.0
2008-10-03 10:30:00,40.26,40.26,40.26,40.26,0.0,28.7541,28.7541,28.7541,28.7541,0.0
2008-10-03 11:00:00,40.67,40.68,40.61,40.68,1500.0,29.0469,29.0541,29.0041,29.0541,1500.0
2008-10-03 11:30:00,40.74,40.74,40.58,40.58,1300.0,29.0969,29.0969,28.9826,28.9826,1300.0
2008-10-03 12:00:00,40.58,40.58,40.58,40.58,0.0,28.9826,28.9826,28.9826,28.9826,0.0
2008-10-03 12:30:00,40.58,40.58,40.58,40.58,0.0,28.9826,28.9826,28.9826,28.9826,0.0
2008-10-03 13:00:00,40.82,41.24,40.69,40.69,23700.0,29.154,29.454,29.0612,29.0612,23700.0
2008-10-03 13:30:00,40.43,40.43,39.99,40.14,61200.0,28.8755,28.8755,28.5613,28.6684,61200.0
2008-10-03 14:00:00,40.04,40.04,40.04,40.04,1100.0,28.597,28.597,28.597,28.597,1100.0
2008-10-03 14:30:00,39.5,39.63,39.29,39.55,14700.0,28.2113,28.3041,28.0613,28.247,14700.0
2008-10-03 15:00:00,39.47,39.48,39.47,39.47,8000.0,28.1899,28.197,28.1899,28.1899,8000.0
2008-10-03 15:30:00,39.3,39.76,38.81,39.0,9200.0,28.0684,28.397,27.7185,27.8542,9200.0
2008-10-06 09:30:00,38.05,38.05,37.24,37.25,60300.0,27.1757,27.1757,26.5972,26.6043,60300.0
2008-10-06 10:00:00,37.29,37.34,37.29,37.34,23100.0,26.6329,26.6686,26.6329,26.6686,23100.0
2008-10-06 10:30:00,36.25,36.26,36.05,36.13,1800.0,25.8901,25.8973,25.7473,25.8044,1800.0
2008-10-06 11:00:00,36.93,36.95,36.93,36.95,300.0,26.3758,26.3901,26.3758,26.3901,300.0
2008-10-06 11:30:00,36.53,36.6,36.53,36.6,1100.0,26.0901,26.1401,26.0901,26.1401,1100.0
2008-10-06 12:00:00,36.54,36.54,36.54,36.54,400.0,26.0972,26.0972,26.0972,26.0972,400.0
2008-10-06 12:30:00,36.54,36.54,36.54,36.54,0.0,26.0972,26.0972,26.0972,26.0972,0.0
2008-10-06 13:00:00,36.3,36.3,36.3,36.3,100.0,25.9258,25.9258,25.9258,25.9258,100.0
2008-10-06 13:30:00,36.19,36.19,36.17,36.17,6100.0,25.8473,25.8473,25.833,25.833,6100.0
2008-10-06 14:00:00,35.9,36.0,35.69,35.74,15800.0,25.6401,25.7116,25.4902,25.5259,15800.0
2008-10-06 14:30:00,35.6,35.68,35.45,35.68,12500.0,25.4259,25.483,25.3187,25.483,12500.0
2008-10-06 15:00:00,36.19,36.25,36.19,36.25,600.0,25.8473,25.8901,25.8473,25.8901,600.0
2008-10-06 15:30:00,36.65,37.0,36.53,37.0,1400.0,26.1758,26.4258,26.0901,26.4258,1400.0
2008-10-07 09:30:00,37.9,37.9,37.42,37.45,14200.0,27.0686,27.0686,26.7257,26.7472,14200.0
2008-10-07 10:00:00,37.26,37.39,36.97,37.39,65600.0,26.6115,26.7043,26.4043,26.7043,65600.0
2008-10-07 10:30:00,37.47,37.47,37.21,37.21,6300.0,26.7614,26.7614,26.5758,26.5758,6300.0
2008-10-07 11:00:00,37.16,37.16,36.81,36.81,5700.0,26.54,26.54,26.2901,26.2901,5700.0
2008-10-07 11:30:00,36.97,37.13,36.93,37.13,5100.0,26.4043,26.5186,26.3758,26.5186,5100.0
2008-10-07 12:00:00,37.04,37.04,36.58,36.58,5300.0,26.4543,26.4543,26.1258,26.1258,5300.0
2008-10-07 12:30:00,36.54,36.54,36.29,36.29,3500.0,26.0972,26.0972,25.9187,25.9187,3500.0
2008-10-07 13:00:00,36.45,36.6,36.05,36.05,5100.0,26.033,26.1401,25.7473,25.7473,5100.0
2008-10-07 13:30:00,36.14,36.14,35.8,35.83,5300.0,25.8115,25.8115,25.5687,25.5901,5300.0
2008-10-07 14:00:00,35.71,36.3,35.71,36.14,7300.0,25.5044,25.9258,25.5044,25.8115,7300.0
2008-10-07 14:30:00,36.41,36.41,36.01,36.01,6200.0,26.0044,26.0044,25.7187,25.7187,6200.0
2008-10-07 15:00:00,35.9,36.0,35.59,35.59,12500.0,25.6401,25.7116,25.4187,25.4187,12500.0
2008-10-07 15:30:00,35.72,35.72,35.31,35.35,23300.0,25.5116,25.5116,25.2188,25.2473,23300.0
2008-10-08 09:30:00,34.57,35.51,33.36,35.39,7800.0,24.6902,25.3616,23.826,25.2759,7800.0
2008-10-08 10:00:00,35.45,35.62,35.0,35.0,1600.0,25.3187,25.4402,24.9973,24.9973,1600.0
2008-10-08 10:30:00,35.0,35.0,34.54,34.63,1900.0,24.9973,24.9973,24.6688,24.7331,1900.0
2008-10-08 11:00:00,34.47,34.47,34.44,34.44,500.0,24.6188,24.6188,24.5974,24.5974,500.0
2008-10-08 11:30:00,34.36,34.36,34.03,34.23,1100.0,24.5403,24.5403,24.3046,24.4474,1100.0
2008-10-08 12:00:00,34.23,34.27,33.88,34.0,4200.0,24.4474,24.476,24.1974,24.2831,4200.0
2008-10-08 12:30:00,34.0,34.0,34.0,34.0,0.0,24.2831,24.2831,24.2831,24.2831,0.0
2008-10-08 13:00:00,34.0,34.0,34.0,34.0,0.0,24.2831,24.2831,24.2831,24.2831,0.0
2008-10-08 13:30:00,35.0,35.0,35.0,35.0,100.0,24.9973,24.9973,24.9973,24.9973,100.0
2008-10-08 14:00:00,35.5,35.63,35.38,35.63,5700.0,25.3545,25.4473,25.2687,25.4473,5700.0
2008-10-08 14:30:00,35.47,35.47,35.45,35.45,400.0,25.333,25.333,25.3187,25.3187,400.0
2008-10-08 15:00:00,35.07,35.07,35.07,35.07,100.0,25.0473,25.0473,25.0473,25.0473,100.0
2008-10-08 15:30:00,34.87,34.87,34.49,34.49,600.0,24.9045,24.9045,24.6331,24.6331,600.0
2008-10-09 09:30:00,35.08,35.45,35.08,35.15,4700.0,25.0545,25.3187,25.0545,25.1045,4700.0
2008-10-09 10:00:00,35.03,35.03,34.91,34.91,1200.0,25.0188,25.0188,24.9331,24.9331,1200.0
2008-10-09 10:30:00,34.66,34.66,34.52,34.52,200.0,24.7545,24.7545,24.6545,24.6545,200.0
2008-10-09 11:00:00,34.01,34.04,34.0,34.0,1200.0,24.2903,24.3117,24.2831,24.2831,1200.0
2008-10-09 11:30:00,34.0,34.0,34.0,34.0,0.0,24.2831,24.2831,24.2831,24.2831,0.0
2008-10-09 12:00:00,34.4,34.51,34.39,34.46,4000.0,24.5688,24.6474,24.5617,24.6117,4000.0
2008-10-09 12:30:00,34.11,34.16,34.11,34.16,400.0,24.3617,24.3974,24.3617,24.3974,400.0
2008-10-09 13:00:00,34.19,34.35,34.19,34.3,600.0,24.4188,24.5331,24.4188,24.4974,600.0
2008-10-09 13:30:00,34.34,34.37,34.32,34.32,4200.0,24.526,24.5474,24.5117,24.5117,4200.0
2008-10-09 14:00:00,34.07,34.07,33.9,33.9,400.0,24.3331,24.3331,24.2117,24.2117,400.0
2008-10-09 14:30:00,33.9,33.9,33.74,33.77,900.0,24.2117,24.2117,24.0974,24.1189,900.0
2008-10-09 15:00:00,33.7,33.7,33.01,33.01,9400.0,24.0689,24.0689,23.5761,23.5761,9400.0
2008-10-09 15:30:00,33.03,33.03,32.25,32.44,2300.0,23.5904,23.5904,23.0333,23.169,2300.0
2008-10-10 09:30:00,31.29,31.3,29.83,31.07,3600.0,22.3476,22.3548,21.3049,22.1905,3600.0
2008-10-10 10:00:00,31.41,32.25,31.2,31.55,20300.0,22.4333,23.0333,22.2833,22.5333,20300.0
2008-10-10 10:30:00,31.5,31.5,30.86,30.86,800.0,22.4976,22.4976,22.0405,22.0405,800.0
2008-10-10 11:00:00,30.67,30.99,30.56,30.56,15700.0,21.9048,22.1334,21.8263,21.8263,15700.0
2008-10-10 11:30:00,30.39,30.89,30.29,30.49,2900.0,21.7048,22.0619,21.6334,21.7763,2900.0
2008-10-10 12:00:00,30.42,30.42,30.42,30.42,100.0,21.7263,21.7263,21.7263,21.7263,100.0
2008-10-10 12:30:00,31.17,31.17,30.8,30.8,300.0,22.2619,22.2619,21.9977,21.9977,300.0
2008-10-10 13:00:00,30.8,30.8,30.8,30.8,0.0,21.9977,21.9977,21.9977,21.9977,0.0
2008-10-10 13:30:00,30.11,30.2,29.99,29.99,69600.0,21.5049,21.5691,21.4192,21.4192,69600.0
2008-10-10 14:00:00,30.62,30.62,30.2,30.2,300.0,21.8691,21.8691,21.5691,21.5691,300.0
2008-10-10 14:30:00,30.09,30.09,30.0,30.0,300.0,21.4906,21.4906,21.4263,21.4263,300.0
2008-10-10 15:00:00,31.54,31.95,31.54,31.95,5300.0,22.5262,22.819,22.5262,22.819,5300.0
2008-10-10 15:30:00,32.8,32.8,31.56,31.74,13700.0,23.4261,23.4261,22.5405,22.669,13700.0
2008-10-13 09:30:00,32.73,34.75,32.73,33.63,20400.0,23.3761,24.8188,23.3761,24.0189,20400.0
2008-10-13 10:00:00,33.53,33.64,33.3,33.64,22800.0,23.9475,24.026,23.7832,24.026,22800.0
2008-10-13 10:30:00,33.74,33.74,33.74,33.74,500.0,24.0974,24.0974,24.0974,24.0974,500.0
2008-10-13 11:00:00,33.92,33.92,33.8,33.82,1800.0,24.226,24.226,24.1403,24.1546,1800.0
2008-10-13 11:30:00,34.18,34.18,34.18,34.18,500.0,24.4117,24.4117,24.4117,24.4117,500.0
2008-10-13 12:00:00,34.14,34.38,34.14,34.34,1900.0,24.3831,24.5545,24.3831,24.526,1900.0
2008-10-13 12:30:00,34.46,34.46,34.46,34.46,4200.0,24.6117,24.6117,24.6117,24.6117,4200.0
2008-10-13 13:00:00,34.54,34.58,34.41,34.43,2300.0,24.6688,24.6974,24.576,24.5902,2300.0
2008-10-13 13:30:00,34.44,34.44,34.44,34.44,300.0,24.5974,24.5974,24.5974,24.5974,300.0
2008-10-13 14:00:00,34.34,34.34,34.32,34.32,900.0,24.526,24.526,24.5117,24.5117,900.0
2008-10-13 14:30:00,34.49,34.49,34.49,34.49,100.0,24.6331,24.6331,24.6331,24.6331,100.0
2008-10-13 15:00:00,34.78,34.99,34.78,34.99,3600.0,24.8402,24.9902,24.8402,24.9902,3600.0
2008-10-13 15:30:00,35.52,35.68,35.52,35.68,3200.0,25.3687,25.483,25.3687,25.483,3200.0
2008-10-14 09:30:00,36.46,37.61,36.46,36.55,66400.0,26.0401,26.8614,26.0401,26.1044,66400.0
2008-10-14 10:00:00,36.51,36.81,36.47,36.72,13800.0,26.0758,26.2901,26.0472,26.2258,13800.0
2008-10-14 10:30:00,36.0,36.0,35.59,35.59,1000.0,25.7116,25.7116,25.4187,25.4187,1000.0
2008-10-14 11:00:00,36.01,36.32,36.01,36.32,1000.0,25.7187,25.9401,25.7187,25.9401,1000.0
2008-10-14 11:30:00,36.3,36.59,36.2,36.47,5100.0,25.9258,26.1329,25.8544,26.0472,5100.0
2008-10-14 12:00:00,36.04,36.42,36.01,36.42,16700.0,25.7401,26.0115,25.7187,26.0115,16700.0
2008-10-14 12:30:00,36.63,36.63,36.51,36.51,800.0,26.1615,26.1615,26.0758,26.0758,800.0
2008-10-14 13:00:00,36.25,36.3,35.95,35.95,15000.0,25.8901,25.9258,25.6758,25.6758,15000.0
2008-10-14 13:30:00,35.95,35.95,35.95,35.95,0.0,25.6758,25.6758,25.6758,25.6758,0.0
2008-10-14 14:00:00,35.34,35.34,35.34,35.34,400.0,25.2402,25.2402,25.2402,25.2402,400.0
2008-10-14 14:30:00,35.0,35.0,35.0,35.0,200.0,24.9973,24.9973,24.9973,24.9973,200.0
2008-10-14 15:00:00,35.5,35.5,35.45,35.45,900.0,25.3545,25.3545,25.3187,25.3187,900.0
2008-10-14 15:30:00,35.45,35.45,35.45,35.45,0.0,25.3187,25.3187,25.3187,25.3187,0.0
2008-10-15 09:30:00,35.25,35.25,34.28,34.43,15000.0,25.1759,25.1759,24.4831,24.5902,15000.0
2008-10-15 10:00:00,34.4,34.4,34.14,34.14,5700.0,24.5688,24.5688,24.3831,24.3831,5700.0
2008-10-15 10:30:00,34.13,34.42,33.71,33.71,7100.0,24.376,24.5831,24.076,24.076,7100.0
2008-10-15 11:00:00,33.53,33.79,33.53,33.67,900.0,23.9475,24.1332,23.9475,24.0474,900.0
2008-10-15 11:30:00,33.54,33.75,33.54,33.75,6700.0,23.9546,24.1046,23.9546,24.1046,6700.0
2008-10-15 12:00:00,33.71,33.87,33.6,33.6,15700.0,24.076,24.1903,23.9975,23.9975,15700.0
2008-10-15 12:30:00,33.6,33.75,33.6,33.75,700.0,23.9975,24.1046,23.9975,24.1046,700.0
2008-10-15 13:00:00,33.52,33.52,33.1,33.12,1200.0,23.9403,23.9403,23.6403,23.6546,1200.0
2008-10-15 13:30:00,33.0,33.03,32.85,33.03,2000.0,23.5689,23.5904,23.4618,23.5904,2000.0
2008-10-15 14:00:00,32.79,32.8,32.79,32.8,700.0,23.4189,23.4261,23.4189,23.4261,700.0
2008-10-15 14:30:00,32.96,33.12,32.8,33.02,2200.0,23.5404,23.6546,23.4261,23.5832,2200.0
2008-10-15 15:00:00,32.95,33.3,32.71,32.9,8600.0,23.5332,23.7832,23.3618,23.4975,8600.0
2008-10-15 15:30:00,32.13,32.13,32.0,32.0,600.0,22.9476,22.9476,22.8547,22.8547,600.0
2008-10-16 09:30:00,32.15,32.71,32.07,32.63,1700.0,22.9618,23.3618,22.9047,23.3047,1700.0
2008-10-16 10:00:00,32.09,32.09,31.52,31.58,9500.0,22.919,22.919,22.5119,22.5547,9500.0
2008-10-16 10:30:00,31.58,31.58,31.58,31.58,0.0,22.5547,22.5547,22.5547,22.5547,0.0
2008-10-16 11:00:00,31.01,31.01,30.77,30.77,800.0,22.1476,22.1476,21.9762,21.9762,800.0
2008-10-16 11:30:00,31.3,31.31,31.3,31.31,2000.0,22.3548,22.3619,22.3548,22.3619,2000.0
2008-10-16 12:00:00,31.24,32.25,31.24,32.01,1400.0,22.3119,23.0333,22.3119,22.8619,1400.0
2008-10-16 12:30:00,31.74,31.74,31.74,31.74,100.0,22.669,22.669,22.669,22.669,100.0
2008-10-16 13:00:00,31.99,32.0,31.96,31.96,900.0,22.8476,22.8547,22.8261,22.8261,900.0
2008-10-16 13:30:00,31.86,31.86,31.75,31.75,400.0,22.7547,22.7547,22.6762,22.6762,400.0
2008-10-16 14:00:00,31.69,31.69,31.69,31.69,100.0,22.6333,22.6333,22.6333,22.6333,100.0
2008-10-16 14:30:00,31.89,31.89,31.89,31.89,100.0,22.7762,22.7762,22.7762,22.7762,100.0
2008-10-16 15:00:00,31.89,31.89,31.89,31.89,0.0,22.7762,22.7762,22.7762,22.7762,0.0
2008-10-16 15:30:00,33.06,33.41,32.81,33.31,10400.0,23.6118,23.8618,23.4332,23.7903,10400.0
2008-10-17 09:30:00,32.65,32.65,32.1,32.36,11800.0,23.319,23.319,22.9261,23.1118,11800.0
2008-10-17 10:00:00,32.68,32.8,32.44,32.6,2100.0,23.3404,23.4261,23.169,23.2832,2100.0
2008-10-17 10:30:00,32.63,32.63,32.63,32.63,2700.0,23.3047,23.3047,23.3047,23.3047,2700.0
2008-10-17 11:00:00,32.96,33.2,32.96,33.08,1400.0,23.5404,23.7118,23.5404,23.6261,1400.0
2008-10-17 11:30:00,32.86,32.87,32.66,32.66,6100.0,23.4689,23.4761,23.3261,23.3261,6100.0
2008-10-17 12:00:00,32.79,33.04,32.78,33.04,27900.0,23.4189,23.5975,23.4118,23.5975,27900.0
2008-10-17 12:30:00,32.97,33.36,32.97,33.36,1000.0,23.5475,23.826,23.5475,23.826,1000.0
2008-10-17 13:00:00,33.7,33.95,33.65,33.95,5200.0,24.0689,24.2474,24.0332,24.2474,5200.0
2008-10-17 13:30:00,34.23,34.23,34.1,34.1,300.0,24.4474,24.4474,24.3546,24.3546,300.0
2008-10-17 14:00:00,33.88,34.15,33.49,33.49,2700.0,24.1974,24.3903,23.9189,23.9189,2700.0
2008-10-17 14:30:00,33.49,33.49,33.49,33.49,0.0,23.9189,23.9189,23.9189,23.9189,0.0
2008-10-17 15:00:00,33.04,33.04,33.01,33.01,200.0,23.5975,23.5975,23.5761,23.5761,200.0
2008-10-17 15:30:00,33.1,33.15,32.78,32.78,1700.0,23.6403,23.6761,23.4118,23.4118,1700.0
2008-10-20 09:30:00,33.19,33.76,33.19,33.76,11200.0,23.7046,24.1117,23.7046,24.1117,11200.0
2008-10-20 10:00:00,33.89,33.89,33.54,33.72,2100.0,24.2046,24.2046,23.9546,24.0832,2100.0
2008-10-20 10:30:00,33.66,33.71,33.48,33.48,1300.0,24.0403,24.076,23.9117,23.9117,1300.0
2008-10-20 11:00:00,33.58,33.58,33.58,33.58,100.0,23.9832,23.9832,23.9832,23.9832,100.0
2008-10-20 11:30:00,33.41,33.8,33.41,33.68,7500.0,23.8618,24.1403,23.8618,24.0546,7500.0
2008-10-20 12:00:00,33.75,33.75,33.7,33.7,10600.0,24.1046,24.1046,24.0689,24.0689,10600.0
2008-10-20 12:30:00,33.83,33.83,33.68,33.68,10000.0,24.1617,24.1617,24.0546,24.0546,10000.0
2008-10-20 13:00:00,33.66,33.66,33.66,33.66,100.0,24.0403,24.0403,24.0403,24.0403,100.0
2008-10-20 13:30:00,33.94,33.95,33.89,33.89,600.0,24.2403,24.2474,24.2046,24.2046,600.0
2008-10-20 14:00:00,33.98,34.09,33.93,33.97,9400.0,24.2689,24.3474,24.2331,24.2617,9400.0
2008-10-20 14:30:00,33.86,34.05,33.85,34.05,5900.0,24.1831,24.3188,24.176,24.3188,5900.0
2008-10-20 15:00:00,34.1,34.1,34.09,34.1,400.0,24.3546,24.3546,24.3474,24.3546,400.0
2008-10-20 15:30:00,34.21,34.67,34.08,34.67,5600.0,24.4331,24.7617,24.3403,24.7617,5600.0
2008-10-21 09:30:00,34.15,34.15,33.7,33.7,8100.0,24.3903,24.3903,24.0689,24.0689,8100.0
2008-10-21 10:00:00,34.19,34.19,34.19,34.19,100.0,24.4188,24.4188,24.4188,24.4188,100.0
2008-10-21 10:30:00,34.09,34.09,34.09,34.09,600.0,24.3474,24.3474,24.3474,24.3474,600.0
2008-10-21 11:00:00,33.86,33.87,33.85,33.87,7400.0,24.1831,24.1903,24.176,24.1903,7400.0
2008-10-21 11:30:00,33.85,33.85,33.73,33.73,200.0,24.176,24.176,24.0903,24.0903,200.0
2008-10-21 12:00:00,33.73,33.73,33.73,33.73,0.0,24.0903,24.0903,24.0903,24.0903,0.0
2008-10-21 12:30:00,33.26,33.26,33.26,33.26,2800.0,23.7546,23.7546,23.7546,23.7546,2800.0
2008-10-21 13:00:00,33.34,33.34,33.34,33.34,100.0,23.8118,23.8118,23.8118,23.8118,100.0
2008-10-21 13:30:00,33.27,33.5,33.27,33.41,1200.0,23.7618,23.926,23.7618,23.8618,1200.0
2008-10-21 14:00:00,33.35,33.66,33.35,33.66,1000.0,23.8189,24.0403,23.8189,24.0403,1000.0
2008-10-21 14:30:00,33.9,34.03,33.9,33.9,3400.0,24.2117,24.3046,24.2117,24.2117,3400.0
2008-10-21 15:00:00,34.02,34.02,33.5,33.53,14400.0,24.2974,24.2974,23.926,23.9475,14400.0
2008-10-21 15:30:00,33.49,33.49,33.1,33.19,13600.0,23.9189,23.9189,23.6403,23.7046,13600.0
2008-10-22 09:30:00,32.49,32.49,31.46,31.56,6200.0,23.2047,23.2047,22.469,22.5405,6200.0
2008-10-22 10:00:00,31.47,31.47,31.28,31.45,2300.0,22.4762,22.4762,22.3405,22.4619,2300.0
2008-10-22 10:30:00,31.47,31.75,31.47,31.75,800.0,22.4762,22.6762,22.4762,22.6762,800.0
2008-10-22 11:00:00,31.78,31.78,31.77,31.77,600.0,22.6976,22.6976,22.6904,22.6904,600.0
2008-10-22 11:30:00,31.77,31.77,31.77,31.77,0.0,22.6904,22.6904,22.6904,22.6904,0.0
2008-10-22 12:00:00,31.77,31.77,31.77,31.77,0.0,22.6904,22.6904,22.6904,22.6904,0.0
2008-10-22 12:30:00,31.67,31.67,31.67,31.67,200.0,22.619,22.619,22.619,22.619,200.0
2008-10-22 13:00:00,31.47,31.47,31.23,31.23,2100.0,22.4762,22.4762,22.3048,22.3048,2100.0
2008-10-22 13:30:00,31.19,31.19,31.05,31.11,1200.0,22.2762,22.2762,22.1762,22.2191,1200.0
2008-10-22 14:00:00,31.22,31.36,31.15,31.36,7200.0,22.2976,22.3976,22.2476,22.3976,7200.0
2008-10-22 14:30:00,31.36,31.36,30.99,31.03,8700.0,22.3976,22.3976,22.1334,22.1619,8700.0
2008-10-22 15:00:00,31.09,31.09,31.09,31.09,200.0,22.2048,22.2048,22.2048,22.2048,200.0
2008-10-22 15:30:00,30.5,30.77,30.0,30.77,43600.0,21.7834,21.9762,21.4263,21.9762,43600.0
2008-10-23 09:30:00,30.57,30.92,30.29,30.52,27200.0,21.8334,22.0834,21.6334,21.7977,27200.0
2008-10-23 10:00:00,30.52,30.94,30.52,30.89,4600.0,21.7977,22.0977,21.7977,22.0619,4600.0
2008-10-23 10:30:00,31.34,31.34,31.34,31.34,400.0,22.3833,22.3833,22.3833,22.3833,400.0
2008-10-23 11:00:00,31.54,31.54,31.21,31.29,4200.0,22.5262,22.5262,22.2905,22.3476,4200.0
2008-10-23 11:30:00,31.3,31.3,31.26,31.26,1300.0,22.3548,22.3548,22.3262,22.3262,1300.0
2008-10-23 12:00:00,31.0,31.0,30.59,30.6,2300.0,22.1405,22.1405,21.8477,21.8548,2300.0
2008-10-23 12:30:00,30.46,30.46,30.4,30.4,19900.0,21.7548,21.7548,21.712,21.712,19900.0
2008-10-23 13:00:00,30.28,30.53,30.25,30.51,20500.0,21.6263,21.8048,21.6048,21.7905,20500.0
2008-10-23 13:30:00,30.51,30.51,30.51,30.51,0.0,21.7905,21.7905,21.7905,21.7905,0.0
2008-10-23 14:00:00,30.03,30.03,29.81,29.83,1700.0,21.4477,21.4477,21.2906,21.3049,1700.0
2008-10-23 14:30:00,29.95,29.99,29.8,29.8,22200.0,21.3906,21.4192,21.2835,21.2835,22200.0
2008-10-23 15:00:00,30.05,30.61,30.05,30.48,21500.0,21.462,21.862,21.462,21.7691,21500.0
2008-10-23 15:30:00,30.96,30.96,30.96,30.96,100.0,22.1119,22.1119,22.1119,22.1119,100.0
2008-10-24 09:30:00,29.64,29.64,26.64,29.52,4000.0,21.1692,21.1692,19.0266,21.0835,4000.0
2008-10-24 10:00:00,29.5,29.59,29.1,29.1,20100.0,21.0692,21.1335,20.7835,20.7835,20100.0
2008-10-24 10:30:00,29.08,29.22,29.08,29.16,1500.0,20.7692,20.8692,20.7692,20.8264,1500.0
2008-10-24 11:00:00,29.16,29.16,29.16,29.16,0.0,20.8264,20.8264,20.8264,20.8264,0.0
2008-10-24 11:30:00,29.86,30.0,29.86,30.0,15200.0,21.3263,21.4263,21.3263,21.4263,15200.0
2008-10-24 12:00:00,29.61,29.61,29.61,29.61,500.0,21.1478,21.1478,21.1478,21.1478,500.0
2008-10-24 12:30:00,29.56,29.56,29.5,29.5,6000.0,21.112,21.112,21.0692,21.0692,6000.0
2008-10-24 13:00:00,29.58,29.62,29.58,29.62,500.0,21.1263,21.1549,21.1263,21.1549,500.0
2008-10-24 13:30:00,29.58,29.58,29.58,29.58,100.0,21.1263,21.1263,21.1263,21.1263,100.0
2008-10-24 14:00:00,29.3,29.3,29.3,29.3,400.0,20.9264,20.9264,20.9264,20.9264,400.0
2008-10-24 14:30:00,29.64,29.64,29.47,29.47,3700.0,21.1692,21.1692,21.0478,21.0478,3700.0
2008-10-24 15:00:00,30.0,30.09,30.0,30.09,400.0,21.4263,21.4906,21.4263,21.4906,400.0
2008-10-24 15:30:00,29.99,30.11,29.89,29.89,14900.0,21.4192,21.5049,21.3477,21.3477,14900.0
2008-10-27 09:30:00,32.16,32.16,28.58,29.09,82500.0,22.969,22.969,20.4121,20.7764,82500.0
2008-10-27 10:00:00,29.31,29.31,29.07,29.07,85900.0,20.9335,20.9335,20.7621,20.7621,85900.0
2008-10-27 10:30:00,29.12,29.12,29.12,29.12,2500.0,20.7978,20.7978,20.7978,20.7978,2500.0
2008-10-27 11:00:00,28.96,29.0,28.96,28.97,15000.0,20.6835,20.7121,20.6835,20.6907,15000.0
2008-10-27 11:30:00,28.73,29.0,28.62,28.95,9600.0,20.5193,20.7121,20.4407,20.6764,9600.0
2008-10-27 12:00:00,29.25,29.25,29.03,29.03,2100.0,20.8906,20.8906,20.7335,20.7335,2100.0
2008-10-27 12:30:00,29.03,29.03,29.03,29.03,0.0,20.7335,20.7335,20.7335,20.7335,0.0
2008-10-27 13:00:00,29.5,29.59,29.25,29.59,16900.0,21.0692,21.1335,20.8906,21.1335,16900.0
2008-10-27 13:30:00,29.6,29.67,29.38,29.44,4400.0,21.1406,21.1906,20.9835,21.0263,4400.0
2008-10-27 14:00:00,29.38,29.38,29.13,29.13,13700.0,20.9835,20.9835,20.8049,20.8049,13700.0
2008-10-27 14:30:00,28.95,28.95,28.81,28.81,13100.0,20.6764,20.6764,20.5764,20.5764,13100.0
2008-10-27 15:00:00,28.84,29.07,28.82,29.07,1400.0,20.5978,20.7621,20.5835,20.7621,1400.0
2008-10-27 15:30:00,28.63,28.63,28.18,28.27,4400.0,20.4478,20.4478,20.1264,20.1907,4400.0
2008-10-28 09:30:00,29.44,29.62,29.44,29.62,23500.0,21.0263,21.1549,21.0263,21.1549,23500.0
2008-10-28 10:00:00,29.22,29.23,29.2,29.22,3400.0,20.8692,20.8764,20.8549,20.8692,3400.0
2008-10-28 10:30:00,29.0,29.0,28.63,28.63,20200.0,20.7121,20.7121,20.4478,20.4478,20200.0
2008-10-28 11:00:00,28.68,28.68,28.68,28.68,100.0,20.4835,20.4835,20.4835,20.4835,100.0
2008-10-28 11:30:00,28.83,28.97,28.83,28.97,300.0,20.5907,20.6907,20.5907,20.6907,300.0
2008-10-28 12:00:00,28.88,29.01,28.86,29.01,2100.0,20.6264,20.7192,20.6121,20.7192,2100.0
2008-10-28 12:30:00,29.13,29.13,29.13,29.13,100.0,20.8049,20.8049,20.8049,20.8049,100.0
2008-10-28 13:00:00,29.39,29.39,29.39,29.39,500.0,20.9906,20.9906,20.9906,20.9906,500.0
2008-10-28 13:30:00,29.31,29.31,29.31,29.31,100.0,20.9335,20.9335,20.9335,20.9335,100.0
2008-10-28 14:00:00,29.31,29.31,29.31,29.31,0.0,20.9335,20.9335,20.9335,20.9335,0.0
2008-10-28 14:30:00,30.27,30.27,30.17,30.18,2400.0,21.6191,21.6191,21.5477,21.5549,2400.0
2008-10-28 15:00:00,30.22,30.63,30.14,30.52,10300.0,21.5834,21.8762,21.5263,21.7977,10300.0
2008-10-28 15:30:00,30.76,31.2,30.76,31.2,168900.0,21.9691,22.2833,21.9691,22.2833,168900.0
2008-10-29 09:30:00,31.55,31.58,31.24,31.47,2200.0,22.5333,22.5547,22.3119,22.4762,2200.0
2008-10-29 10:00:00,31.45,31.93,31.35,31.93,2900.0,22.4619,22.8047,22.3905,22.8047,2900.0
2008-10-29 10:30:00,31.98,31.98,31.48,31.48,2300.0,22.8404,22.8404,22.4833,22.4833,2300.0
2008-10-29 11:00:00,31.7,31.7,31.67,31.7,11200.0,22.6405,22.6405,22.619,22.6405,11200.0
2008-10-29 11:30:00,31.66,31.66,31.63,31.63,600.0,22.6119,22.6119,22.5905,22.5905,600.0
2008-10-29 12:00:00,31.96,32.02,31.96,31.99,3300.0,22.8261,22.869,22.8261,22.8476,3300.0
2008-10-29 12:30:00,32.4,32.4,32.19,32.31,500.0,23.1404,23.1404,22.9904,23.0761,500.0
2008-10-29 13:00:00,32.08,32.08,32.08,32.08,1000.0,22.9119,22.9119,22.9119,22.9119,1000.0
2008-10-29 13:30:00,32.23,32.47,32.23,32.39,137800.0,23.019,23.1904,23.019,23.1333,137800.0
2008-10-29 14:00:00,31.84,32.06,31.82,31.95,1100.0,22.7404,22.8976,22.7262,22.819,1100.0
2008-10-29 14:30:00,31.75,31.8,31.59,31.8,5100.0,22.6762,22.7119,22.5619,22.7119,5100.0
2008-10-29 15:00:00,32.75,32.76,32.73,32.76,9800.0,23.3904,23.3975,23.3761,23.3975,9800.0
2008-10-29 15:30:00,32.33,32.88,32.2,32.2,159000.0,23.0904,23.4832,22.9976,22.9976,159000.0
2008-10-30 09:30:00,32.45,33.27,32.45,33.18,1300.0,23.1761,23.7618,23.1761,23.6975,1300.0
2008-10-30 10:00:00,33.01,33.3,32.8,32.97,1000.0,23.5761,23.7832,23.4261,23.5475,1000.0
2008-10-30 10:30:00,32.73,32.88,32.72,32.88,800.0,23.3761,23.4832,23.3689,23.4832,800.0
2008-10-30 11:00:00,32.91,33.0,32.52,32.52,28000.0,23.5046,23.5689,23.2261,23.2261,28000.0
2008-10-30 11:30:00,32.57,32.62,32.56,32.56,2400.0,23.2618,23.2975,23.2547,23.2547,2400.0
2008-10-30 12:00:00,32.29,32.29,32.29,32.29,200.0,23.0618,23.0618,23.0618,23.0618,200.0
2008-10-30 12:30:00,32.47,32.54,32.47,32.51,800.0,23.1904,23.2404,23.1904,23.219,800.0
2008-10-30 13:00:00,32.3,32.77,32.3,32.77,11500.0,23.069,23.4047,23.069,23.4047,11500.0
2008-10-30 13:30:00,32.64,32.64,32.53,32.54,500.0,23.3118,23.3118,23.2332,23.2404,500.0
2008-10-30 14:00:00,32.54,32.54,32.54,32.54,0.0,23.2404,23.2404,23.2404,23.2404,0.0
2008-10-30 14:30:00,32.97,32.97,32.82,32.82,300.0,23.5475,23.5475,23.4404,23.4404,300.0
2008-10-30 15:00:00,32.99,32.99,32.52,32.52,300.0,23.5618,23.5618,23.2261,23.2261,300.0
2008-10-30 15:30:00,32.59,33.21,32.59,33.21,14600.0,23.2761,23.7189,23.2761,23.7189,14600.0
2008-10-31 09:30:00,32.79,32.79,32.36,32.54,1400.0,23.4189,23.4189,23.1118,23.2404,1400.0
2008-10-31 10:00:00,32.5,32.88,32.5,32.88,1600.0,23.2118,23.4832,23.2118,23.4832,1600.0
2008-10-31 10:30:00,32.8,32.8,32.67,32.75,99900.0,23.4261,23.4261,23.3332,23.3904,99900.0
2008-10-31 11:00:00,32.73,33.25,32.73,33.25,8700.0,23.3761,23.7475,23.3761,23.7475,8700.0
2008-10-31 11:30:00,33.23,33.23,33.07,33.07,800.0,23.7332,23.7332,23.6189,23.6189,800.0
2008-10-31 12:00:00,33.03,33.09,33.03,33.05,300.0,23.5904,23.6332,23.5904,23.6046,300.0
2008-10-31 12:30:00,33.01,33.28,32.96,33.25,3500.0,23.5761,23.7689,23.5404,23.7475,3500.0
2008-10-31 13:00:00,33.1,33.5,33.1,33.5,3300.0,23.6403,23.926,23.6403,23.926,3300.0
2008-10-31 13:30:00,33.65,33.76,33.65,33.73,1900.0,24.0332,24.1117,24.0332,24.0903,1900.0
2008-10-31 14:00:00,33.49,33.49,33.29,33.44,1900.0,23.9189,23.9189,23.776,23.8832,1900.0
2008-10-31 14:30:00,33.64,33.64,33.64,33.64,100.0,24.026,24.026,24.026,24.026,100.0
2008-10-31 15:00:00,33.83,33.83,33.4,33.4,4100.0,24.1617,24.1617,23.8546,23.8546,4100.0
2008-10-31 15:30:00,33.29,33.48,33.14,33.48,1000.0,23.776,23.9117,23.6689,23.9117,1000.0
2008-11-03 09:30:00,33.36,33.71,33.3,33.41,49800.0,23.826,24.076,23.7832,23.8618,49800.0
2008-11-03 10:00:00,33.65,33.65,33.47,33.47,2800.0,24.0332,24.0332,23.9046,23.9046,2800.0
2008-11-03 10:30:00,33.41,33.62,33.41,33.62,2100.0,23.8618,24.0117,23.8618,24.0117,2100.0
2008-11-03 11:00:00,33.67,33.67,33.64,33.66,2100.0,24.0474,24.0474,24.026,24.0403,2100.0
2008-11-03 11:30:00,33.53,33.71,33.53,33.7,26900.0,23.9475,24.076,23.9475,24.0689,26900.0
2008-11-03 12:00:00,33.8,33.8,33.79,33.79,3200.0,24.1403,24.1403,24.1332,24.1332,3200.0
2008-11-03 12:30:00,33.72,33.72,33.72,33.72,100.0,24.0832,24.0832,24.0832,24.0832,100.0
2008-11-03 13:00:00,33.6,33.6,33.6,33.6,100.0,23.9975,23.9975,23.9975,23.9975,100.0
2008-11-03 13:30:00,33.52,33.52,33.5,33.5,600.0,23.9403,23.9403,23.926,23.926,600.0
2008-11-03 14:00:00,33.42,33.42,33.25,33.25,2900.0,23.8689,23.8689,23.7475,23.7475,2900.0
2008-11-03 14:30:00,33.25,33.25,33.25,33.25,0.0,23.7475,23.7475,23.7475,23.7475,0.0
2008-11-03 15:00:00,33.41,33.58,33.1,33.58,42900.0,23.8618,23.9832,23.6403,23.9832,42900.0
2008-11-03 15:30:00,33.26,33.75,33.26,33.5,8500.0,23.7546,24.1046,23.7546,23.926,8500.0
2008-11-04 09:30:00,34.21,34.5,34.21,34.3,8200.0,24.4331,24.6402,24.4331,24.4974,8200.0
2008-11-04 10:00:00,34.5,34.5,34.5,34.5,900.0,24.6402,24.6402,24.6402,24.6402,900.0
2008-11-04 10:30:00,34.67,35.2,34.65,35.2,35400.0,24.7617,25.1402,24.7474,25.1402,35400.0
2008-11-04 11:00:00,35.4,35.4,35.39,35.39,17700.0,25.283,25.283,25.2759,25.2759,17700.0
2008-11-04 11:30:00,35.39,35.39,35.39,35.39,0.0,25.2759,25.2759,25.2759,25.2759,0.0
2008-11-04 12:00:00,35.39,35.39,35.39,35.39,0.0,25.2759,25.2759,25.2759,25.2759,0.0
2008-11-04 12:30:00,35.39,35.39,35.39,35.39,0.0,25.2759,25.2759,25.2759,25.2759,0.0
2008-11-04 13:00:00,35.24,35.24,35.24,35.24,200.0,25.1688,25.1688,25.1688,25.1688,200.0
2008-11-04 13:30:00,35.37,35.37,35.37,35.37,200.0,25.2616,25.2616,25.2616,25.2616,200.0
2008-11-04 14:00:00,35.3,35.3,35.22,35.22,1100.0,25.2116,25.2116,25.1545,25.1545,1100.0
2008-11-04 14:30:00,35.3,35.3,35.06,35.06,1000.0,25.2116,25.2116,25.0402,25.0402,1000.0
2008-11-04 15:00:00,34.75,35.16,34.49,34.85,2300.0,24.8188,25.1116,24.6331,24.8902,2300.0
2008-11-04 15:30:00,35.34,35.38,35.11,35.31,8700.0,25.2402,25.2687,25.0759,25.2188,8700.0
2008-11-05 09:30:00,35.17,35.17,34.41,34.41,3900.0,25.1188,25.1188,24.576,24.576,3900.0
2008-11-05 10:00:00,34.81,35.01,34.78,35.01,1100.0,24.8616,25.0045,24.8402,25.0045,1100.0
2008-11-05 10:30:00,35.1,35.12,34.89,35.09,5500.0,25.0688,25.0831,24.9188,25.0616,5500.0
2008-11-05 11:00:00,35.0,35.0,34.99,35.0,38600.0,24.9973,24.9973,24.9902,24.9973,38600.0
2008-11-05 11:30:00,35.0,35.0,35.0,35.0,0.0,24.9973,24.9973,24.9973,24.9973,0.0
2008-11-05 12:00:00,34.45,34.45,34.45,34.45,200.0,24.6045,24.6045,24.6045,24.6045,200.0
2008-11-05 12:30:00,34.45,34.48,34.14,34.28,43700.0,24.6045,24.626,24.3831,24.4831,43700.0
2008-11-05 13:00:00,34.1,34.1,34.07,34.07,7300.0,24.3546,24.3546,24.3331,24.3331,7300.0
2008-11-05 13:30:00,34.06,34.09,33.95,34.03,5500.0,24.326,24.3474,24.2474,24.3046,5500.0
2008-11-05 14:00:00,33.92,34.12,33.91,34.09,63600.0,24.226,24.3688,24.2189,24.3474,63600.0
2008-11-05 14:30:00,34.12,34.41,34.04,34.41,70100.0,24.3688,24.576,24.3117,24.576,70100.0
2008-11-05 15:00:00,34.06,34.36,33.9,33.9,57200.0,24.326,24.5403,24.2117,24.2117,57200.0
2008-11-05 15:30:00,33.98,33.98,33.44,33.45,1200.0,24.2689,24.2689,23.8832,23.8903,1200.0
2008-11-06 09:30:00,32.82,33.13,32.62,32.77,11600.0,23.4404,23.6618,23.2975,23.4047,11600.0
2008-11-06 10:00:00,32.81,32.81,32.81,32.81,800.0,23.4332,23.4332,23.4332,23.4332,800.0
2008-11-06 10:30:00,32.81,32.81,32.81,32.81,0.0,23.4332,23.4332,23.4332,23.4332,0.0
2008-11-06 11:00:00,32.0,32.14,31.86,31.92,1400.0,22.8547,22.9547,22.7547,22.7976,1400.0
2008-11-06 11:30:00,31.9,32.02,31.9,32.02,1000.0,22.7833,22.869,22.7833,22.869,1000.0
2008-11-06 12:00:00,32.06,32.06,31.65,31.65,10300.0,22.8976,22.8976,22.6047,22.6047,10300.0
2008-11-06 12:30:00,31.65,31.65,31.65,31.65,0.0,22.6047,22.6047,22.6047,22.6047,0.0
2008-11-06 13:00:00,31.65,31.65,31.65,31.65,0.0,22.6047,22.6047,22.6047,22.6047,0.0
2008-11-06 13:30:00,31.5,31.5,31.5,31.5,100.0,22.4976,22.4976,22.4976,22.4976,100.0
2008-11-06 14:00:00,31.56,31.56,31.56,31.56,700.0,22.5405,22.5405,22.5405,22.5405,700.0
2008-11-06 14:30:00,31.73,31.81,31.72,31.76,3600.0,22.6619,22.719,22.6547,22.6833,3600.0
2008-11-06 15:00:00,31.65,31.65,31.33,31.33,3300.0,22.6047,22.6047,22.3762,22.3762,3300.0
2008-11-06 15:30:00,31.28,31.67,31.16,31.26,31200.0,22.3405,22.619,22.2548,22.3262,31200.0
2008-11-07 09:30:00,32.07,32.19,31.76,32.19,7000.0,22.9047,22.9904,22.6833,22.9904,7000.0
2008-11-07 10:00:00,32.49,32.49,32.49,32.49,100.0,23.2047,23.2047,23.2047,23.2047,100.0
2008-11-07 10:30:00,32.56,32.62,32.55,32.62,300.0,23.2547,23.2975,23.2475,23.2975,300.0
2008-11-07 11:00:00,32.62,32.62,32.62,32.62,0.0,23.2975,23.2975,23.2975,23.2975,0.0
2008-11-07 11:30:00,32.47,32.55,32.47,32.55,800.0,23.1904,23.2475,23.1904,23.2475,800.0
2008-11-07 12:00:00,32.35,32.35,32.35,32.35,100.0,23.1047,23.1047,23.1047,23.1047,100.0
2008-11-07 12:30:00,32.35,32.35,32.35,32.35,0.0,23.1047,23.1047,23.1047,23.1047,0.0
2008-11-07 13:00:00,32.42,32.42,32.42,32.42,200.0,23.1547,23.1547,23.1547,23.1547,200.0
2008-11-07 13:30:00,32.48,32.5,32.45,32.45,6000.0,23.1975,23.2118,23.1761,23.1761,6000.0
2008-11-07 14:00:00,32.45,32.45,32.45,32.45,0.0,23.1761,23.1761,23.1761,23.1761,0.0
2008-11-07 14:30:00,32.45,32.45,32.45,32.45,0.0,23.1761,23.1761,23.1761,23.1761,0.0
2008-11-07 15:00:00,32.54,32.55,32.1,32.1,20400.0,23.2404,23.2475,22.9261,22.9261,20400.0
2008-11-07 15:30:00,32.51,32.81,32.51,32.81,1300.0,23.219,23.4332,23.219,23.4332,1300.0
2008-11-10 09:30:00,33.15,33.31,33.15,33.27,13200.0,23.6761,23.7903,23.6761,23.7618,13200.0
2008-11-10 10:00:00,33.27,33.27,33.27,33.27,0.0,23.7618,23.7618,23.7618,23.7618,0.0
2008-11-10 10:30:00,33.0,33.01,33.0,33.0,300.0,23.5689,23.5761,23.5689,23.5689,300.0
2008-11-10 11:00:00,33.0,33.0,33.0,33.0,0.0,23.5689,23.5689,23.5689,23.5689,0.0
2008-11-10 11:30:00,32.82,32.82,32.58,32.58,500.0,23.4404,23.4404,23.269,23.269,500.0
2008-11-10 12:00:00,32.51,32.56,32.5,32.56,1800.0,23.219,23.2547,23.2118,23.2547,1800.0
2008-11-10 12:30:00,32.56,32.56,32.56,32.56,0.0,23.2547,23.2547,23.2547,23.2547,0.0
2008-11-10 13:00:00,32.14,32.15,32.14,32.15,1100.0,22.9547,22.9618,22.9547,22.9618,1100.0
2008-11-10 13:30:00,32.48,32.48,32.47,32.47,700.0,23.1975,23.1975,23.1904,23.1904,700.0
2008-11-10 14:00:00,32.43,32.43,32.43,32.43,100.0,23.1618,23.1618,23.1618,23.1618,100.0
2008-11-10 14:30:00,32.43,32.43,32.43,32.43,0.0,23.1618,23.1618,23.1618,23.1618,0.0
2008-11-10 15:00:00,32.09,32.09,31.89,31.89,5900.0,22.919,22.919,22.7762,22.7762,5900.0
2008-11-10 15:30:00,31.99,32.49,31.99,32.47,37800.0,22.8476,23.2047,22.8476,23.1904,37800.0
2008-11-11 10:00:00,31.25,31.25,31.25,31.25,1100.0,22.3191,22.3191,22.3191,22.3191,1100.0
2008-11-11 10:30:00,31.21,31.21,31.1,31.1,300.0,22.2905,22.2905,22.2119,22.2119,300.0
2008-11-11 11:00:00,31.1,31.1,31.1,31.1,0.0,22.2119,22.2119,22.2119,22.2119,0.0
2008-11-11 11:30:00,31.1,31.14,31.1,31.11,1900.0,22.2119,22.2405,22.2119,22.2191,1900.0
2008-11-11 12:00:00,30.99,30.99,30.99,30.99,400.0,22.1334,22.1334,22.1334,22.1334,400.0
2008-11-11 12:30:00,31.07,31.07,31.07,31.07,100.0,22.1905,22.1905,22.1905,22.1905,100.0
2008-11-11 13:00:00,31.04,31.04,31.03,31.03,4900.0,22.1691,22.1691,22.1619,22.1619,4900.0
2008-11-11 13:30:00,31.16,31.16,31.16,31.16,100.0,22.2548,22.2548,22.2548,22.2548,100.0
2008-11-11 14:00:00,31.16,31.16,31.16,31.16,0.0,22.2548,22.2548,22.2548,22.2548,0.0
2008-11-11 14:30:00,31.95,32.11,31.95,32.1,4200.0,22.819,22.9333,22.819,22.9261,4200.0
2008-11-11 15:00:00,31.58,31.86,31.47,31.71,9300.0,22.5547,22.7547,22.4762,22.6476,9300.0
2008-11-11 15:30:00,31.51,31.67,31.33,31.63,14200.0,22.5048,22.619,22.3762,22.5905,14200.0
2008-11-12 09:30:00,31.29,31.29,30.54,30.54,25900.0,22.3476,22.3476,21.812,21.812,25900.0
2008-11-12 10:00:00,30.67,30.67,30.64,30.64,1100.0,21.9048,21.9048,21.8834,21.8834,1100.0
2008-11-12 10:30:00,30.51,30.51,30.39,30.39,2100.0,21.7905,21.7905,21.7048,21.7048,2100.0
2008-11-12 11:00:00,30.39,30.39,30.39,30.39,0.0,21.7048,21.7048,21.7048,21.7048,0.0
2008-11-12 11:30:00,30.4,30.4,30.04,30.23,5200.0,21.712,21.712,21.4549,21.5906,5200.0
2008-11-12 12:00:00,30.23,30.23,30.23,30.23,0.0,21.5906,21.5906,21.5906,21.5906,0.0
2008-11-12 12:30:00,30.35,30.35,30.26,30.26,3300.0,21.6763,21.6763,21.612,21.612,3300.0
2008-11-12 13:00:00,30.26,30.26,30.26,30.26,0.0,21.612,21.612,21.612,21.612,0.0
2008-11-12 13:30:00,30.25,30.25,30.25,30.25,1400.0,21.6048,21.6048,21.6048,21.6048,1400.0
2008-11-12 14:00:00,30.12,30.12,30.12,30.12,500.0,21.512,21.512,21.512,21.512,500.0
2008-11-12 14:30:00,30.07,30.18,29.89,29.89,10900.0,21.4763,21.5549,21.3477,21.3477,10900.0
2008-11-12 15:00:00,29.89,30.06,29.89,29.97,1300.0,21.3477,21.4692,21.3477,21.4049,1300.0
2008-11-12 15:30:00,29.81,29.93,29.69,29.9,21300.0,21.2906,21.3763,21.2049,21.3549,21300.0
2008-11-13 09:30:00,30.05,30.05,29.77,29.77,15600.0,21.462,21.462,21.262,21.262,15600.0
2008-11-13 10:00:00,29.65,30.05,29.65,30.05,1400.0,21.1763,21.462,21.1763,21.462,1400.0
2008-11-13 10:30:00,30.08,30.08,29.69,29.77,50900.0,21.4834,21.4834,21.2049,21.262,50900.0
2008-11-13 11:00:00,29.85,29.93,29.65,29.75,1500.0,21.3192,21.3763,21.1763,21.2477,1500.0
2008-11-13 11:30:00,29.77,29.77,29.55,29.55,53300.0,21.262,21.262,21.1049,21.1049,53300.0
2008-11-13 12:00:00,29.62,29.63,29.22,29.31,5500.0,21.1549,21.162,20.8692,20.9335,5500.0
2008-11-13 12:30:00,29.22,29.33,28.58,28.58,54100.0,20.8692,20.9478,20.4121,20.4121,54100.0
2008-11-13 13:00:00,28.58,29.05,28.58,29.02,5500.0,20.4121,20.7478,20.4121,20.7264,5500.0
2008-11-13 13:30:00,29.26,29.88,29.26,29.88,57100.0,20.8978,21.3406,20.8978,21.3406,57100.0
2008-11-13 14:00:00,29.62,29.82,29.62,29.82,800.0,21.1549,21.2977,21.1549,21.2977,800.0
2008-11-13 14:30:00,30.25,30.71,30.25,30.59,54500.0,21.6048,21.9334,21.6048,21.8477,54500.0
2008-11-13 15:00:00,30.48,31.04,30.04,31.0,45700.0,21.7691,22.1691,21.4549,22.1405,45700.0
2008-11-13 15:30:00,31.06,32.0,31.06,32.0,42600.0,22.1834,22.8547,22.1834,22.8547,42600.0
2008-11-14 09:30:00,30.76,31.35,30.76,31.35,18300.0,21.9691,22.3905,21.9691,22.3905,18300.0
2008-11-14 10:00:00,31.34,31.34,30.98,31.03,10200.0,22.3833,22.3833,22.1262,22.1619,10200.0
2008-11-14 10:30:00,30.85,30.85,30.55,30.55,500.0,22.0334,22.0334,21.8191,21.8191,500.0
2008-11-14 11:00:00,30.57,30.57,30.4,30.55,8600.0,21.8334,21.8334,21.712,21.8191,8600.0
2008-11-14 11:30:00,30.59,30.59,30.44,30.48,2300.0,21.8477,21.8477,21.7405,21.7691,2300.0
2008-11-14 12:00:00,30.43,30.43,30.22,30.29,9000.0,21.7334,21.7334,21.5834,21.6334,9000.0
2008-11-14 12:30:00,30.4,30.76,30.4,30.63,10400.0,21.712,21.9691,21.712,21.8762,10400.0
2008-11-14 13:00:00,30.43,30.43,30.35,30.42,3000.0,21.7334,21.7334,21.6763,21.7263,3000.0
2008-11-14 13:30:00,30.6,30.76,30.57,30.76,9600.0,21.8548,21.9691,21.8334,21.9691,9600.0
2008-11-14 14:00:00,30.88,31.3,30.86,31.04,3400.0,22.0548,22.3548,22.0405,22.1691,3400.0
2008-11-14 14:30:00,31.0,31.45,31.0,31.45,2900.0,22.1405,22.4619,22.1405,22.4619,2900.0
2008-11-14 15:00:00,31.54,31.61,31.3,31.47,20200.0,22.5262,22.5762,22.3548,22.4762,20200.0
2008-11-14 15:30:00,31.04,31.04,30.68,30.76,4200.0,22.1691,22.1691,21.912,21.9691,4200.0
2008-11-17 09:30:00,30.43,30.47,29.85,29.97,46800.0,21.7334,21.762,21.3192,21.4049,46800.0
2008-11-17 10:00:00,29.89,29.9,29.63,29.64,3900.0,21.3477,21.3549,21.162,21.1692,3900.0
2008-11-17 10:30:00,29.57,29.66,29.5,29.66,2300.0,21.1192,21.1835,21.0692,21.1835,2300.0
2008-11-17 11:00:00,29.63,29.71,29.63,29.71,2500.0,21.162,21.2192,21.162,21.2192,2500.0
2008-11-17 11:30:00,30.0,30.02,29.98,30.02,7700.0,21.4263,21.4406,21.412,21.4406,7700.0
2008-11-17 12:00:00,30.24,30.56,30.22,30.54,14400.0,21.5977,21.8263,21.5834,21.812,14400.0
2008-11-17 12:30:00,30.5,30.5,30.45,30.49,4000.0,21.7834,21.7834,21.7477,21.7763,4000.0
2008-11-17 13:00:00,30.3,30.3,30.3,30.3,400.0,21.6406,21.6406,21.6406,21.6406,400.0
2008-11-17 13:30:00,30.18,30.37,30.18,30.37,1600.0,21.5549,21.6906,21.5549,21.6906,1600.0
2008-11-17 14:00:00,30.37,30.37,30.37,30.37,0.0,21.6906,21.6906,21.6906,21.6906,0.0
2008-11-17 14:30:00,30.34,30.34,30.02,30.22,700.0,21.6691,21.6691,21.4406,21.5834,700.0
2008-11-17 15:00:00,30.25,30.42,30.23,30.42,4800.0,21.6048,21.7263,21.5906,21.7263,4800.0
2008-11-17 15:30:00,30.42,30.64,30.0,30.0,47600.0,21.7263,21.8834,21.4263,21.4263,47600.0
2008-11-18 09:30:00,29.81,29.81,29.52,29.57,8500.0,21.2906,21.2906,21.0835,21.1192,8500.0
2008-11-18 10:00:00,29.62,30.0,29.47,29.82,44100.0,21.1549,21.4263,21.0478,21.2977,44100.0
2008-11-18 10:30:00,29.85,30.0,29.78,29.78,7700.0,21.3192,21.4263,21.2692,21.2692,7700.0
2008-11-18 11:00:00,29.78,29.87,29.67,29.85,900.0,21.2692,21.3335,21.1906,21.3192,900.0
2008-11-18 11:30:00,30.0,30.2,29.94,30.2,7600.0,21.4263,21.5691,21.3834,21.5691,7600.0
2008-11-18 12:00:00,30.2,30.2,30.2,30.2,0.0,21.5691,21.5691,21.5691,21.5691,0.0
2008-11-18 12:30:00,29.97,29.97,29.87,29.87,64400.0,21.4049,21.4049,21.3335,21.3335,64400.0
2008-11-18 13:00:00,29.66,29.66,29.56,29.56,16500.0,21.1835,21.1835,21.112,21.112,16500.0
2008-11-18 13:30:00,29.55,29.55,29.55,29.55,1500.0,21.1049,21.1049,21.1049,21.1049,1500.0
2008-11-18 14:00:00,29.5,29.51,29.5,29.51,2700.0,21.0692,21.0763,21.0692,21.0763,2700.0
2008-11-18 14:30:00,29.45,29.45,29.02,29.22,3800.0,21.0335,21.0335,20.7264,20.8692,3800.0
2008-11-18 15:00:00,29.21,29.3,29.21,29.3,1200.0,20.8621,20.9264,20.8621,20.9264,1200.0
2008-11-18 15:30:00,29.35,29.75,29.35,29.72,700.0,20.9621,21.2477,20.9621,21.2263,700.0
2008-11-19 09:30:00,29.91,30.0,29.79,29.8,7500.0,21.362,21.4263,21.2763,21.2835,7500.0
2008-11-19 10:00:00,29.8,29.8,29.8,29.8,0.0,21.2835,21.2835,21.2835,21.2835,0.0
2008-11-19 10:30:00,29.74,29.74,29.15,29.15,6600.0,21.2406,21.2406,20.8192,20.8192,6600.0
2008-11-19 11:00:00,29.15,29.29,29.0,29.0,6300.0,20.8192,20.9192,20.7121,20.7121,6300.0
2008-11-19 11:30:00,29.05,29.2,29.05,29.2,18000.0,20.7478,20.8549,20.7478,20.8549,18000.0
2008-11-19 12:00:00,29.2,29.2,29.2,29.2,0.0,20.8549,20.8549,20.8549,20.8549,0.0
2008-11-19 12:30:00,28.99,29.14,28.99,29.06,9000.0,20.7049,20.8121,20.7049,20.7549,9000.0
2008-11-19 13:00:00,29.14,29.14,29.14,29.14,2300.0,20.8121,20.8121,20.8121,20.8121,2300.0
2008-11-19 13:30:00,28.99,28.99,28.99,28.99,3600.0,20.7049,20.7049,20.7049,20.7049,3600.0
2008-11-19 14:00:00,28.85,28.96,28.76,28.95,7300.0,20.605,20.6835,20.5407,20.6764,7300.0
2008-11-19 14:30:00,28.76,28.9,28.76,28.9,4000.0,20.5407,20.6407,20.5407,20.6407,4000.0
2008-11-19 15:00:00,29.05,29.13,28.34,28.54,21700.0,20.7478,20.8049,20.2407,20.3836,21700.0
2008-11-19 15:30:00,28.44,28.5,27.85,28.13,12000.0,20.3121,20.355,19.8907,20.0907,12000.0
2008-11-20 09:30:00,27.28,27.71,27.0,27.35,31000.0,19.4836,19.7908,19.2837,19.5336,31000.0
2008-11-20 10:00:00,27.26,27.26,26.81,27.14,16400.0,19.4694,19.4694,19.148,19.3837,16400.0
2008-11-20 10:30:00,27.25,27.57,27.19,27.45,4900.0,19.4622,19.6908,19.4194,19.6051,4900.0
2008-11-20 11:00:00,27.63,27.83,27.42,27.57,6300.0,19.7336,19.8765,19.5836,19.6908,6300.0
2008-11-20 11:30:00,27.42,27.55,27.4,27.41,1400.0,19.5836,19.6765,19.5694,19.5765,1400.0
2008-11-20 12:00:00,27.33,27.7,27.03,27.7,3300.0,19.5194,19.7836,19.3051,19.7836,3300.0
2008-11-20 12:30:00,27.97,28.17,27.81,27.97,2800.0,19.9765,20.1193,19.8622,19.9765,2800.0
2008-11-20 13:00:00,27.86,27.89,27.73,27.79,1500.0,19.8979,19.9193,19.805,19.8479,1500.0
2008-11-20 13:30:00,27.75,27.75,27.39,27.53,14200.0,19.8193,19.8193,19.5622,19.6622,14200.0
2008-11-20 14:00:00,27.75,27.75,27.43,27.43,8000.0,19.8193,19.8193,19.5908,19.5908,8000.0
2008-11-20 14:30:00,27.29,27.29,27.0,27.1,3100.0,19.4908,19.4908,19.2837,19.3551,3100.0
2008-11-20 15:00:00,27.28,27.38,26.98,26.98,11600.0,19.4836,19.5551,19.2694,19.2694,11600.0
2008-11-20 15:30:00,26.93,26.93,26.2,26.27,8900.0,19.2337,19.2337,18.7123,18.7623,8900.0
2008-11-21 09:30:00,26.89,27.74,26.21,27.33,44800.0,19.2051,19.8122,18.7194,19.5194,44800.0
2008-11-21 10:00:00,27.24,27.3,27.14,27.14,2700.0,19.4551,19.4979,19.3837,19.3837,2700.0
2008-11-21 10:30:00,26.94,26.94,26.91,26.91,1600.0,19.2408,19.2408,19.2194,19.2194,1600.0
2008-11-21 11:00:00,26.43,26.93,26.43,26.93,1800.0,18.8766,19.2337,18.8766,19.2337,1800.0
2008-11-21 11:30:00,26.83,26.93,26.51,26.73,16500.0,19.1623,19.2337,18.9337,19.0908,16500.0
2008-11-21 12:00:00,26.69,26.69,26.68,26.68,1000.0,19.0623,19.0623,19.0551,19.0551,1000.0
2008-11-21 12:30:00,26.78,26.94,26.78,26.94,2900.0,19.1265,19.2408,19.1265,19.2408,2900.0
2008-11-21 13:00:00,26.6,26.82,26.6,26.68,6600.0,18.998,19.1551,18.998,19.0551,6600.0
2008-11-21 13:30:00,26.72,26.77,26.49,26.49,9300.0,19.0837,19.1194,18.9194,18.9194,9300.0
2008-11-21 14:00:00,26.47,26.47,26.39,26.39,2300.0,18.9051,18.9051,18.848,18.848,2300.0
2008-11-21 14:30:00,26.54,26.54,26.29,26.29,3200.0,18.9551,18.9551,18.7766,18.7766,3200.0
2008-11-21 15:00:00,26.65,27.22,26.65,27.16,7700.0,19.0337,19.4408,19.0337,19.3979,7700.0
2008-11-21 15:30:00,27.18,28.06,27.18,28.06,21700.0,19.4122,20.0407,19.4122,20.0407,21700.0
2008-11-24 09:30:00,28.46,28.77,28.22,28.67,21000.0,20.3264,20.5478,20.155,20.4764,21000.0
2008-11-24 10:00:00,28.69,29.15,28.67,29.14,10700.0,20.4907,20.8192,20.4764,20.8121,10700.0
2008-11-24 10:30:00,29.28,29.28,29.12,29.2,6400.0,20.9121,20.9121,20.7978,20.8549,6400.0
2008-11-24 11:00:00,29.33,29.59,29.2,29.45,6800.0,20.9478,21.1335,20.8549,21.0335,6800.0
2008-11-24 11:30:00,29.5,29.62,29.44,29.6,2600.0,21.0692,21.1549,21.0263,21.1406,2600.0
2008-11-24 12:00:00,29.54,29.54,29.11,29.16,3900.0,21.0978,21.0978,20.7907,20.8264,3900.0
2008-11-24 12:30:00,29.13,29.62,29.1,29.62,13500.0,20.8049,21.1549,20.7835,21.1549,13500.0
2008-11-24 13:00:00,29.67,29.68,29.48,29.68,9100.0,21.1906,21.1978,21.0549,21.1978,9100.0
2008-11-24 13:30:00,29.68,29.68,29.55,29.55,2100.0,21.1978,21.1978,21.1049,21.1049,2100.0
2008-11-24 14:00:00,29.55,29.55,29.22,29.5,10000.0,21.1049,21.1049,20.8692,21.0692,10000.0
2008-11-24 14:30:00,29.61,29.67,29.43,29.59,1000.0,21.1478,21.1906,21.0192,21.1335,1000.0
2008-11-24 15:00:00,29.52,29.98,29.52,29.98,3900.0,21.0835,21.412,21.0835,21.412,3900.0
2008-11-24 15:30:00,30.12,30.42,29.72,29.86,13800.0,21.512,21.7263,21.2263,21.3263,13800.0
2008-11-25 09:30:00,30.24,30.34,29.89,29.96,53800.0,21.5977,21.6691,21.3477,21.3977,53800.0
2008-11-25 10:00:00,30.08,31.37,30.0,30.07,173200.0,21.4834,22.4048,21.4263,21.4763,173200.0
2008-11-25 10:30:00,30.06,30.07,29.55,29.6,47800.0,21.4692,21.4763,21.1049,21.1406,47800.0
2008-11-25 11:00:00,29.61,29.62,29.22,29.54,54200.0,21.1478,21.1549,20.8692,21.0978,54200.0
2008-11-25 11:30:00,29.57,29.8,29.52,29.8,18900.0,21.1192,21.2835,21.0835,21.2835,18900.0
2008-11-25 12:00:00,29.78,29.8,29.42,29.43,3500.0,21.2692,21.2835,21.0121,21.0192,3500.0
2008-11-25 12:30:00,29.48,29.48,29.07,29.28,30300.0,21.0549,21.0549,20.7621,20.9121,30300.0
2008-11-25 13:00:00,29.2,29.52,29.19,29.52,32000.0,20.8549,21.0835,20.8478,21.0835,32000.0
2008-11-25 13:30:00,29.48,29.53,29.13,29.18,76400.0,21.0549,21.0906,20.8049,20.8406,76400.0
2008-11-25 14:00:00,29.15,29.39,29.0,29.13,40500.0,20.8192,20.9906,20.7121,20.8049,40500.0
2008-11-25 14:30:00,29.14,29.61,29.09,29.61,19100.0,20.8121,21.1478,20.7764,21.1478,19100.0
2008-11-25 15:00:00,29.6,29.81,29.49,29.63,7700.0,21.1406,21.2906,21.0621,21.162,7700.0
2008-11-25 15:30:00,29.68,30.11,29.62,29.9,60000.0,21.1978,21.5049,21.1549,21.3549,60000.0
2008-11-26 09:30:00,29.15,29.5,29.03,29.48,17600.0,20.8192,21.0692,20.7335,21.0549,17600.0
2008-11-26 10:00:00,29.42,29.68,29.37,29.68,21100.0,21.0121,21.1978,20.9763,21.1978,21100.0
2008-11-26 10:30:00,29.67,29.71,29.47,29.57,22100.0,21.1906,21.2192,21.0478,21.1192,22100.0
2008-11-26 11:00:00,29.57,29.8,29.54,29.77,24300.0,21.1192,21.2835,21.0978,21.262,24300.0
2008-11-26 11:30:00,29.74,29.86,29.7,29.71,19900.0,21.2406,21.3263,21.212,21.2192,19900.0
2008-11-26 12:00:00,29.75,29.86,29.7,29.86,30800.0,21.2477,21.3263,21.212,21.3263,30800.0
2008-11-26 12:30:00,29.91,30.2,29.89,30.15,116400.0,21.362,21.5691,21.3477,21.5334,116400.0
2008-11-26 13:00:00,30.2,30.32,30.14,30.29,173600.0,21.5691,21.6548,21.5263,21.6334,173600.0
2008-11-26 13:30:00,30.21,30.28,29.98,30.08,14900.0,21.5763,21.6263,21.412,21.4834,14900.0
2008-11-26 14:00:00,30.04,30.2,29.95,30.13,14000.0,21.4549,21.5691,21.3906,21.5191,14000.0
2008-11-26 14:30:00,30.16,30.57,30.16,30.51,20700.0,21.5406,21.8334,21.5406,21.7905,20700.0
2008-11-26 15:00:00,30.52,30.67,30.4,30.57,27200.0,21.7977,21.9048,21.712,21.8334,27200.0
2008-11-26 15:30:00,30.58,31.06,30.48,30.64,96600.0,21.8405,22.1834,21.7691,21.8834,96600.0
2008-11-28 09:30:00,30.37,30.55,30.01,30.28,70000.0,21.6906,21.8191,21.4334,21.6263,70000.0
2008-11-28 10:00:00,30.35,30.39,30.17,30.17,47600.0,21.6763,21.7048,21.5477,21.5477,47600.0
2008-11-28 10:30:00,30.17,30.19,30.12,30.17,6500.0,21.5477,21.562,21.512,21.5477,6500.0
2008-11-28 11:00:00,30.26,30.44,30.26,30.42,14000.0,21.612,21.7405,21.612,21.7263,14000.0
2008-11-28 11:30:00,30.41,30.55,30.36,30.55,2900.0,21.7191,21.8191,21.6834,21.8191,2900.0
2008-11-28 12:00:00,30.57,30.64,30.55,30.57,27700.0,21.8334,21.8834,21.8191,21.8334,27700.0
2008-11-28 12:30:00,30.55,30.75,30.54,30.74,5700.0,21.8191,21.962,21.812,21.9548,5700.0
2008-12-01 09:30:00,30.33,30.33,29.17,29.3,29800.0,21.662,21.662,20.8335,20.9264,29800.0
2008-12-01 10:00:00,29.3,29.51,29.17,29.17,47600.0,20.9264,21.0763,20.8335,20.8335,47600.0
2008-12-01 10:30:00,29.14,29.23,29.14,29.23,400.0,20.8121,20.8764,20.8121,20.8764,400.0
2008-12-01 11:00:00,29.06,29.07,29.02,29.02,4900.0,20.7549,20.7621,20.7264,20.7264,4900.0
2008-12-01 11:30:00,29.03,29.29,29.02,29.02,33500.0,20.7335,20.9192,20.7264,20.7264,33500.0
2008-12-01 12:00:00,28.97,29.07,28.97,28.97,4700.0,20.6907,20.7621,20.6907,20.6907,4700.0
2008-12-01 12:30:00,28.87,28.95,28.78,28.88,15100.0,20.6192,20.6764,20.555,20.6264,15100.0
2008-12-01 13:00:00,28.88,29.07,28.88,29.06,5900.0,20.6264,20.7621,20.6264,20.7549,5900.0
2008-12-01 13:30:00,28.98,29.06,28.95,28.95,2200.0,20.6978,20.7549,20.6764,20.6764,2200.0
2008-12-01 14:00:00,28.9,28.92,28.79,28.8,5600.0,20.6407,20.655,20.5621,20.5692,5600.0
2008-12-01 14:30:00,28.94,29.1,28.89,29.1,8300.0,20.6692,20.7835,20.6335,20.7835,8300.0
2008-12-01 15:00:00,29.06,29.06,28.71,28.74,17500.0,20.7549,20.7549,20.505,20.5264,17500.0
2008-12-01 15:30:00,28.71,28.71,28.0,28.12,372300.0,20.505,20.505,19.9979,20.0836,372300.0
2008-12-02 09:30:00,28.97,28.97,28.54,28.56,21100.0,20.6907,20.6907,20.3836,20.3978,21100.0
2008-12-02 10:00:00,28.64,29.16,28.52,29.1,19900.0,20.455,20.8264,20.3693,20.7835,19900.0
2008-12-02 10:30:00,29.11,29.21,29.0,29.1,70900.0,20.7907,20.8621,20.7121,20.7835,70900.0
2008-12-02 11:00:00,29.12,29.12,28.97,28.97,1000.0,20.7978,20.7978,20.6907,20.6907,1000.0
2008-12-02 11:30:00,29.03,29.11,29.03,29.1,500.0,20.7335,20.7907,20.7335,20.7835,500.0
2008-12-02 12:00:00,29.22,29.32,29.15,29.29,120300.0,20.8692,20.9406,20.8192,20.9192,120300.0
2008-12-02 12:30:00,29.3,29.35,29.2,29.26,18200.0,20.9264,20.9621,20.8549,20.8978,18200.0
2008-12-02 13:00:00,29.29,29.29,29.25,29.26,1000.0,20.9192,20.9192,20.8906,20.8978,1000.0
2008-12-02 13:30:00,29.26,29.26,29.0,29.0,4400.0,20.8978,20.8978,20.7121,20.7121,4400.0
2008-12-02 14:00:00,29.01,29.01,28.57,28.63,12900.0,20.7192,20.7192,20.405,20.4478,12900.0
2008-12-02 14:30:00,28.68,28.89,28.68,28.89,2300.0,20.4835,20.6335,20.4835,20.6335,2300.0
2008-12-02 15:00:00,28.8,29.2,28.65,29.2,5900.0,20.5692,20.8549,20.4621,20.8549,5900.0
2008-12-02 15:30:00,29.22,29.51,29.17,29.5,25600.0,20.8692,21.0763,20.8335,21.0692,25600.0
2008-12-03 09:30:00,28.86,28.93,28.51,28.59,28000.0,20.6121,20.6621,20.3621,20.4193,28000.0
2008-12-03 10:00:00,28.58,29.06,28.5,29.05,7800.0,20.4121,20.7549,20.355,20.7478,7800.0
2008-12-03 10:30:00,29.05,29.51,29.05,29.5,12900.0,20.7478,21.0763,20.7478,21.0692,12900.0
2008-12-03 11:00:00,29.49,29.61,29.36,29.41,16800.0,21.0621,21.1478,20.9692,21.0049,16800.0
2008-12-03 11:30:00,29.36,29.65,29.36,29.65,14900.0,20.9692,21.1763,20.9692,21.1763,14900.0
2008-12-03 12:00:00,29.62,29.62,29.18,29.44,12600.0,21.1549,21.1549,20.8406,21.0263,12600.0
2008-12-03 12:30:00,29.41,29.49,29.24,29.26,12600.0,21.0049,21.0621,20.8835,20.8978,12600.0
2008-12-03 13:00:00,29.26,29.28,28.97,28.99,18200.0,20.8978,20.9121,20.6907,20.7049,18200.0
2008-12-03 13:30:00,28.93,28.94,28.65,28.69,14800.0,20.6621,20.6692,20.4621,20.4907,14800.0
2008-12-03 14:00:00,28.73,29.21,28.62,29.11,18200.0,20.5193,20.8621,20.4407,20.7907,18200.0
2008-12-03 14:30:00,29.23,29.45,29.2,29.25,17400.0,20.8764,21.0335,20.8549,20.8906,17400.0
2008-12-03 15:00:00,29.19,29.39,29.05,29.3,18000.0,20.8478,20.9906,20.7478,20.9264,18000.0
2008-12-03 15:30:00,29.26,29.88,29.24,29.83,19500.0,20.8978,21.3406,20.8835,21.3049,19500.0
2008-12-04 09:30:00,29.28,29.67,29.01,29.56,7500.0,20.9121,21.1906,20.7192,21.112,7500.0
2008-12-04 10:00:00,29.59,29.66,29.35,29.41,7100.0,21.1335,21.1835,20.9621,21.0049,7100.0
2008-12-04 10:30:00,29.62,29.69,29.58,29.69,2300.0,21.1549,21.2049,21.1263,21.2049,2300.0
2008-12-04 11:00:00,29.77,29.8,29.53,29.67,6600.0,21.262,21.2835,21.0906,21.1906,6600.0
2008-12-04 11:30:00,29.58,29.62,29.45,29.59,13400.0,21.1263,21.1549,21.0335,21.1335,13400.0
2008-12-04 12:00:00,29.4,29.43,29.31,29.43,1700.0,20.9978,21.0192,20.9335,21.0192,1700.0
2008-12-04 12:30:00,29.37,29.51,29.37,29.5,7800.0,20.9763,21.0763,20.9763,21.0692,7800.0
2008-12-04 13:00:00,29.36,29.45,29.32,29.32,2700.0,20.9692,21.0335,20.9406,20.9406,2700.0
2008-12-04 13:30:00,29.38,29.38,29.38,29.38,100.0,20.9835,20.9835,20.9835,20.9835,100.0
2008-12-04 14:00:00,29.5,29.63,29.45,29.5,28000.0,21.0692,21.162,21.0335,21.0692,28000.0
2008-12-04 14:30:00,29.52,29.65,29.35,29.4,37800.0,21.0835,21.1763,20.9621,20.9978,37800.0
2008-12-04 15:00:00,29.35,29.35,28.62,28.62,73800.0,20.9621,20.9621,20.4407,20.4407,73800.0
2008-12-04 15:30:00,28.74,29.1,28.68,29.1,39900.0,20.5264,20.7835,20.4835,20.7835,39900.0
2008-12-05 09:30:00,28.82,28.86,28.45,28.5,15500.0,20.5835,20.6121,20.3193,20.355,15500.0
2008-12-05 10:00:00,28.5,28.53,28.2,28.2,7100.0,20.355,20.3764,20.1407,20.1407,7100.0
2008-12-05 10:30:00,28.23,28.36,28.03,28.36,26900.0,20.1621,20.255,20.0193,20.255,26900.0
2008-12-05 11:00:00,28.26,28.42,28.21,28.21,12700.0,20.1836,20.2978,20.1479,20.1479,12700.0
2008-12-05 11:30:00,28.18,28.52,28.18,28.52,7600.0,20.1264,20.3693,20.1264,20.3693,7600.0
2008-12-05 12:00:00,28.61,28.62,28.53,28.53,2600.0,20.4335,20.4407,20.3764,20.3764,2600.0
2008-12-05 12:30:00,28.64,28.64,28.41,28.46,11800.0,20.455,20.455,20.2907,20.3264,11800.0
2008-12-05 13:00:00,28.46,28.64,28.46,28.59,4300.0,20.3264,20.455,20.3264,20.4193,4300.0
2008-12-05 13:30:00,28.63,29.03,28.6,28.98,3800.0,20.4478,20.7335,20.4264,20.6978,3800.0
2008-12-05 14:00:00,28.86,29.05,28.78,28.98,15100.0,20.6121,20.7478,20.555,20.6978,15100.0
2008-12-05 14:30:00,29.1,29.81,29.1,29.69,7400.0,20.7835,21.2906,20.7835,21.2049,7400.0
2008-12-05 15:00:00,29.45,29.76,29.39,29.74,3700.0,21.0335,21.2549,20.9906,21.2406,3700.0
2008-12-05 15:30:00,29.58,29.87,29.58,29.78,38400.0,21.1263,21.3335,21.1263,21.2692,38400.0
2008-12-08 09:30:00,30.23,32.75,30.23,30.88,22200.0,21.5906,23.3904,21.5906,22.0548,22200.0
2008-12-08 10:00:00,30.91,31.02,30.73,31.02,5000.0,22.0762,22.1548,21.9477,22.1548,5000.0
2008-12-08 10:30:00,31.02,31.2,31.0,31.08,15500.0,22.1548,22.2833,22.1405,22.1976,15500.0
2008-12-08 11:00:00,31.08,31.12,30.94,31.03,98300.0,22.1976,22.2262,22.0977,22.1619,98300.0
2008-12-08 11:30:00,31.03,31.06,30.73,30.73,22700.0,22.1619,22.1834,21.9477,21.9477,22700.0
2008-12-08 12:00:00,30.75,30.83,30.63,30.79,59300.0,21.962,22.0191,21.8762,21.9905,59300.0
2008-12-08 12:30:00,30.79,30.8,30.52,30.6,44800.0,21.9905,21.9977,21.7977,21.8548,44800.0
2008-12-08 13:00:00,30.61,30.78,30.48,30.63,60500.0,21.862,21.9834,21.7691,21.8762,60500.0
2008-12-08 13:30:00,30.61,30.61,30.34,30.54,35000.0,21.862,21.862,21.6691,21.812,35000.0
2008-12-08 14:00:00,30.49,30.93,30.43,30.77,78500.0,21.7763,22.0905,21.7334,21.9762,78500.0
2008-12-08 14:30:00,30.79,31.06,30.71,31.0,57500.0,21.9905,22.1834,21.9334,22.1405,57500.0
2008-12-08 15:00:00,30.96,31.26,30.94,31.16,140300.0,22.1119,22.3262,22.0977,22.2548,140300.0
2008-12-08 15:30:00,31.11,31.22,30.68,30.98,157900.0,22.2191,22.2976,21.912,22.1262,157900.0
2008-12-09 09:30:00,30.78,31.0,30.58,30.63,32900.0,21.9834,22.1405,21.8405,21.8762,32900.0
2008-12-09 10:00:00,30.67,31.16,30.66,31.08,12000.0,21.9048,22.2548,21.8977,22.1976,12000.0
2008-12-09 10:30:00,31.15,31.34,31.15,31.27,25400.0,22.2476,22.3833,22.2476,22.3333,25400.0
2008-12-09 11:00:00,31.3,31.3,31.15,31.15,16000.0,22.3548,22.3548,22.2476,22.2476,16000.0
2008-12-09 11:30:00,31.1,31.16,31.08,31.16,16900.0,22.2119,22.2548,22.1976,22.2548,16900.0
2008-12-09 12:00:00,31.08,31.24,31.08,31.09,4400.0,22.1976,22.3119,22.1976,22.2048,4400.0
2008-12-09 12:30:00,31.17,31.34,31.17,31.21,16600.0,22.2619,22.3833,22.2619,22.2905,16600.0
2008-12-09 13:00:00,31.1,31.1,30.93,30.93,9800.0,22.2119,22.2119,22.0905,22.0905,9800.0
2008-12-09 13:30:00,30.88,30.97,30.86,30.97,11400.0,22.0548,22.1191,22.0405,22.1191,11400.0
2008-12-09 14:00:00,30.9,30.91,30.57,30.57,25700.0,22.0691,22.0762,21.8334,21.8334,25700.0
2008-12-09 14:30:00,30.55,30.81,30.54,30.81,16500.0,21.8191,22.0048,21.812,22.0048,16500.0
2008-12-09 15:00:00,30.96,31.0,30.65,30.65,28400.0,22.1119,22.1405,21.8905,21.8905,28400.0
2008-12-09 15:30:00,30.63,30.73,30.57,30.68,9500.0,21.8762,21.9477,21.8334,21.912,9500.0
2008-12-10 09:30:00,31.16,31.39,30.5,31.08,39200.0,22.2548,22.419,21.7834,22.1976,39200.0
2008-12-10 10:00:00,31.17,31.3,31.16,31.28,500.0,22.2619,22.3548,22.2548,22.3405,500.0
2008-12-10 10:30:00,31.44,31.44,31.15,31.19,16000.0,22.4548,22.4548,22.2476,22.2762,16000.0
2008-12-10 11:00:00,31.17,31.46,31.17,31.46,13100.0,22.2619,22.469,22.2619,22.469,13100.0
2008-12-10 11:30:00,31.44,31.5,31.36,31.5,3800.0,22.4548,22.4976,22.3976,22.4976,3800.0
2008-12-10 12:00:00,31.55,31.71,31.53,31.53,5300.0,22.5333,22.6476,22.519,22.519,5300.0
2008-12-10 12:30:00,31.46,31.5,31.41,31.41,1100.0,22.469,22.4976,22.4333,22.4333,1100.0
2008-12-10 13:00:00,31.4,31.4,31.4,31.4,300.0,22.4262,22.4262,22.4262,22.4262,300.0
2008-12-10 13:30:00,31.42,31.42,31.15,31.15,3200.0,22.4405,22.4405,22.2476,22.2476,3200.0
2008-12-10 14:00:00,31.03,31.23,31.02,31.1,13500.0,22.1619,22.3048,22.1548,22.2119,13500.0
2008-12-10 14:30:00,31.05,31.27,31.02,31.22,26100.0,22.1762,22.3333,22.1548,22.2976,26100.0
2008-12-10 15:00:00,31.21,31.52,31.2,31.52,56100.0,22.2905,22.5119,22.2833,22.5119,56100.0
2008-12-10 15:30:00,31.49,31.56,31.33,31.56,99300.0,22.4905,22.5405,22.3762,22.5405,99300.0
2008-12-11 09:30:00,31.7,31.7,31.4,31.56,32400.0,22.6405,22.6405,22.4262,22.5405,32400.0
2008-12-11 10:00:00,31.56,31.87,31.56,31.87,139600.0,22.5405,22.7619,22.5405,22.7619,139600.0
2008-12-11 10:30:00,31.84,31.9,31.69,31.7,51300.0,22.7404,22.7833,22.6333,22.6405,51300.0
2008-12-11 11:00:00,31.73,31.81,31.63,31.7,21700.0,22.6619,22.719,22.5905,22.6405,21700.0
2008-12-11 11:30:00,31.67,31.85,31.66,31.85,8500.0,22.619,22.7476,22.6119,22.7476,8500.0
2008-12-11 12:00:00,31.88,32.0,31.87,31.88,9500.0,22.769,22.8547,22.7619,22.769,9500.0
2008-12-11 12:30:00,31.86,31.96,31.86,31.96,13000.0,22.7547,22.8261,22.7547,22.8261,13000.0
2008-12-11 13:00:00,31.95,32.0,31.71,31.71,10800.0,22.819,22.8547,22.6476,22.6476,10800.0
2008-12-11 13:30:00,31.74,31.79,31.68,31.68,15700.0,22.669,22.7047,22.6262,22.6262,15700.0
2008-12-11 14:00:00,31.7,31.72,31.5,31.5,10700.0,22.6405,22.6547,22.4976,22.4976,10700.0
2008-12-11 14:30:00,31.5,31.72,31.13,31.13,42300.0,22.4976,22.6547,22.2334,22.2334,42300.0
2008-12-11 15:00:00,31.12,31.14,30.87,31.03,77800.0,22.2262,22.2405,22.0477,22.1619,77800.0
2008-12-11 15:30:00,31.07,31.1,30.84,31.07,34800.0,22.1905,22.2119,22.0262,22.1905,34800.0
2008-12-12 09:30:00,30.6,30.66,30.13,30.56,15700.0,21.8548,21.8977,21.5191,21.8263,15700.0
2008-12-12 10:00:00,30.87,30.89,30.53,30.67,3900.0,22.0477,22.0619,21.8048,21.9048,3900.0
2008-12-12 10:30:00,30.7,31.02,30.55,30.99,13400.0,21.9262,22.1548,21.8191,22.1334,13400.0
2008-12-12 11:00:00,30.99,31.02,30.77,30.77,58800.0,22.1334,22.1548,21.9762,21.9762,58800.0
2008-12-12 11:30:00,30.74,30.76,30.64,30.69,25400.0,21.9548,21.9691,21.8834,21.9191,25400.0
2008-12-12 12:00:00,30.69,30.97,30.69,30.97,18000.0,21.9191,22.1191,21.9191,22.1191,18000.0
2008-12-12 12:30:00,30.99,31.33,30.97,31.27,38000.0,22.1334,22.3762,22.1191,22.3333,38000.0
2008-12-12 13:00:00,31.27,31.27,31.06,31.06,34300.0,22.3333,22.3333,22.1834,22.1834,34300.0
2008-12-12 13:30:00,31.06,31.07,30.85,30.91,15600.0,22.1834,22.1905,22.0334,22.0762,15600.0
2008-12-12 14:00:00,30.97,31.25,30.95,30.99,138800.0,22.1191,22.3191,22.1048,22.1334,138800.0
2008-12-12 14:30:00,30.98,31.42,30.91,31.25,41700.0,22.1262,22.4405,22.0762,22.3191,41700.0
2008-12-12 15:00:00,31.3,31.51,31.19,31.19,138500.0,22.3548,22.5048,22.2762,22.2762,138500.0
2008-12-12 15:30:00,31.33,31.39,31.17,31.32,62000.0,22.3762,22.419,22.2619,22.3691,62000.0
2008-12-15 09:30:00,31.43,31.46,31.25,31.25,14900.0,22.4476,22.469,22.3191,22.3191,14900.0
2008-12-15 10:00:00,31.2,31.26,31.17,31.25,4800.0,22.2833,22.3262,22.2619,22.3191,4800.0
2008-12-15 10:30:00,31.28,31.31,31.13,31.13,6500.0,22.3405,22.3619,22.2334,22.2334,6500.0
2008-12-15 11:00:00,31.13,31.22,31.03,31.17,12800.0,22.2334,22.2976,22.1619,22.2619,12800.0
2008-12-15 11:30:00,31.19,31.27,31.06,31.27,12900.0,22.2762,22.3333,22.1834,22.3333,12900.0
2008-12-15 12:00:00,31.19,31.31,31.19,31.31,18500.0,22.2762,22.3619,22.2762,22.3619,18500.0
2008-12-15 12:30:00,31.19,31.19,31.14,31.14,1300.0,22.2762,22.2762,22.2405,22.2405,1300.0
2008-12-15 13:00:00,31.04,31.04,30.87,31.03,10500.0,22.1691,22.1691,22.0477,22.1619,10500.0
2008-12-15 13:30:00,31.0,31.11,31.0,31.11,4900.0,22.1405,22.2191,22.1405,22.2191,4900.0
2008-12-15 14:00:00,31.17,31.17,31.0,31.05,2200.0,22.2619,22.2619,22.1405,22.1762,2200.0
2008-12-15 14:30:00,30.99,31.11,30.88,30.88,13800.0,22.1334,22.2191,22.0548,22.0548,13800.0
2008-12-15 15:00:00,30.9,30.9,30.71,30.74,36400.0,22.0691,22.0691,21.9334,21.9548,36400.0
2008-12-15 15:30:00,30.75,31.27,30.75,31.15,19400.0,21.962,22.3333,21.962,22.2476,19400.0
2008-12-16 09:30:00,31.38,31.52,31.11,31.49,172000.0,22.4119,22.5119,22.2191,22.4905,172000.0
2008-12-16 10:00:00,31.44,31.61,31.44,31.53,31800.0,22.4548,22.5762,22.4548,22.519,31800.0
2008-12-16 10:30:00,31.54,31.55,31.43,31.46,6700.0,22.5262,22.5333,22.4476,22.469,6700.0
2008-12-16 11:00:00,31.46,31.56,31.45,31.53,15700.0,22.469,22.5405,22.4619,22.519,15700.0
2008-12-16 11:30:00,31.53,32.01,31.53,31.67,130700.0,22.519,22.8619,22.519,22.619,130700.0
2008-12-16 12:00:00,31.68,31.77,31.6,31.65,18800.0,22.6262,22.6904,22.569,22.6047,18800.0
2008-12-16 12:30:00,31.66,31.71,31.63,31.65,17300.0,22.6119,22.6476,22.5905,22.6047,17300.0
2008-12-16 13:00:00,31.62,31.67,31.61,31.67,8000.0,22.5833,22.619,22.5762,22.619,8000.0
2008-12-16 13:30:00,31.67,31.69,31.63,31.63,5900.0,22.619,22.6333,22.5905,22.5905,5900.0
2008-12-16 14:00:00,31.63,32.12,31.63,31.88,20000.0,22.5905,22.9404,22.5905,22.769,20000.0
2008-12-16 14:30:00,32.04,32.39,32.0,32.25,77900.0,22.8833,23.1333,22.8547,23.0333,77900.0
2008-12-16 15:00:00,32.33,32.9,32.18,32.86,120100.0,23.0904,23.4975,22.9833,23.4689,120100.0
2008-12-16 15:30:00,32.86,33.1,32.7,33.1,168300.0,23.4689,23.6403,23.3547,23.6403,168300.0
2008-12-17 09:30:00,32.62,32.62,32.37,32.54,57900.0,23.2975,23.2975,23.119,23.2404,57900.0
2008-12-17 10:00:00,32.58,32.58,32.4,32.41,23500.0,23.269,23.269,23.1404,23.1475,23500.0
2008-12-17 10:30:00,32.45,32.54,32.38,32.45,8500.0,23.1761,23.2404,23.1261,23.1761,8500.0
2008-12-17 11:00:00,32.6,32.6,32.48,32.48,13700.0,23.2832,23.2832,23.1975,23.1975,13700.0
2008-12-17 11:30:00,32.48,32.6,32.48,32.6,5900.0,23.1975,23.2832,23.1975,23.2832,5900.0
2008-12-17 12:00:00,32.7,32.92,32.64,32.81,58600.0,23.3547,23.5118,23.3118,23.4332,58600.0
2008-12-17 12:30:00,32.87,32.88,32.72,32.73,56200.0,23.4761,23.4832,23.3689,23.3761,56200.0
2008-12-17 13:00:00,32.8,32.88,32.8,32.85,14100.0,23.4261,23.4832,23.4261,23.4618,14100.0
2008-12-17 13:30:00,33.08,33.09,32.94,32.99,14700.0,23.6261,23.6332,23.5261,23.5618,14700.0
2008-12-17 14:00:00,33.02,33.06,32.99,32.99,11000.0,23.5832,23.6118,23.5618,23.5618,11000.0
2008-12-17 14:30:00,32.79,32.91,32.7,32.91,31500.0,23.4189,23.5046,23.3547,23.5046,31500.0
2008-12-17 15:00:00,33.01,33.05,32.85,32.85,7400.0,23.5761,23.6046,23.4618,23.4618,7400.0
2008-12-17 15:30:00,32.78,33.02,32.68,32.75,81500.0,23.4118,23.5832,23.3404,23.3904,81500.0
2008-12-18 09:30:00,32.28,32.66,32.2,32.2,20200.0,23.0547,23.3261,22.9976,22.9976,20200.0
2008-12-18 10:00:00,32.29,32.56,32.27,32.39,7400.0,23.0618,23.2547,23.0476,23.1333,7400.0
2008-12-18 10:30:00,32.37,32.64,32.37,32.63,5500.0,23.119,23.3118,23.119,23.3047,5500.0
2008-12-18 11:00:00,32.63,32.64,32.38,32.43,2100.0,23.3047,23.3118,23.1261,23.1618,2100.0
2008-12-18 11:30:00,32.46,32.49,32.35,32.47,28600.0,23.1833,23.2047,23.1047,23.1904,28600.0
2008-12-18 12:00:00,32.47,32.5,32.34,32.34,95900.0,23.1904,23.2118,23.0975,23.0975,95900.0
2008-12-18 12:30:00,32.37,32.51,32.33,32.44,118400.0,23.119,23.219,23.0904,23.169,118400.0
2008-12-18 13:00:00,32.46,32.51,32.42,32.48,2100.0,23.1833,23.219,23.1547,23.1975,2100.0
2008-12-18 13:30:00,32.44,32.53,32.28,32.3,70600.0,23.169,23.2332,23.0547,23.069,70600.0
2008-12-18 14:00:00,32.27,32.28,31.95,31.97,7100.0,23.0476,23.0547,22.819,22.8333,7100.0
2008-12-18 14:30:00,31.96,32.2,31.96,32.17,22700.0,22.8261,22.9976,22.8261,22.9761,22700.0
2008-12-18 15:00:00,32.06,32.07,31.53,31.53,39400.0,22.8976,22.9047,22.519,22.519,39400.0
2008-12-18 15:30:00,31.52,31.9,31.52,31.7,78900.0,22.5119,22.7833,22.5119,22.6405,78900.0
2008-12-19 09:30:00,31.7,31.81,31.67,31.8,15200.0,22.6405,22.719,22.619,22.7119,15200.0
2008-12-19 10:00:00,31.83,32.15,31.81,32.09,16400.0,22.7333,22.9618,22.719,22.919,16400.0
2008-12-19 10:30:00,32.11,32.15,32.06,32.07,8300.0,22.9333,22.9618,22.8976,22.9047,8300.0
2008-12-19 11:00:00,32.07,32.07,31.9,31.92,20100.0,22.9047,22.9047,22.7833,22.7976,20100.0
2008-12-19 11:30:00,31.88,31.88,31.62,31.62,9000.0,22.769,22.769,22.5833,22.5833,9000.0
2008-12-19 12:00:00,31.61,31.63,31.48,31.61,63000.0,22.5762,22.5905,22.4833,22.5762,63000.0
2008-12-19 12:30:00,31.63,31.69,31.59,31.63,3700.0,22.5905,22.6333,22.5619,22.5905,3700.0
2008-12-19 13:00:00,31.63,31.67,31.61,31.62,2900.0,22.5905,22.619,22.5762,22.5833,2900.0
2008-12-19 13:30:00,31.7,31.8,31.67,31.71,17000.0,22.6405,22.7119,22.619,22.6476,17000.0
2008-12-19 14:00:00,31.68,31.79,31.56,31.56,21900.0,22.6262,22.7047,22.5405,22.5405,21900.0
2008-12-19 14:30:00,31.62,31.69,31.58,31.58,7400.0,22.5833,22.6333,22.5547,22.5547,7400.0
2008-12-19 15:00:00,31.61,31.61,31.44,31.53,12800.0,22.5762,22.5762,22.4548,22.519,12800.0
2008-12-19 15:30:00,31.46,31.66,31.35,31.62,99700.0,22.469,22.6119,22.3905,22.5833,99700.0
2008-12-22 09:30:00,31.65,31.65,31.47,31.52,18000.0,22.6047,22.6047,22.4762,22.5119,18000.0
2008-12-22 10:00:00,31.52,31.57,31.35,31.36,13500.0,22.5119,22.5476,22.3905,22.3976,13500.0
2008-12-22 10:30:00,31.35,31.4,31.34,31.37,1900.0,22.3905,22.4262,22.3833,22.4048,1900.0
2008-12-22 11:00:00,31.37,31.37,31.37,31.37,0.0,22.4048,22.4048,22.4048,22.4048,0.0
2008-12-22 11:30:00,31.09,31.17,31.02,31.17,6700.0,22.2048,22.2619,22.1548,22.2619,6700.0
2008-12-22 12:00:00,31.12,31.22,31.11,31.18,30400.0,22.2262,22.2976,22.2191,22.2691,30400.0
2008-12-22 12:30:00,31.14,31.31,31.14,31.25,57700.0,22.2405,22.3619,22.2405,22.3191,57700.0
2008-12-22 13:00:00,31.21,31.25,31.21,31.21,17200.0,22.2905,22.3191,22.2905,22.2905,17200.0
2008-12-22 13:30:00,31.24,31.27,31.08,31.09,53400.0,22.3119,22.3333,22.1976,22.2048,53400.0
2008-12-22 14:00:00,31.13,31.16,30.88,30.88,32300.0,22.2334,22.2548,22.0548,22.0548,32300.0
2008-12-22 14:30:00,30.87,30.96,30.83,30.88,9300.0,22.0477,22.1119,22.0191,22.0548,9300.0
2008-12-22 15:00:00,30.83,30.83,30.61,30.66,85200.0,22.0191,22.0191,21.862,21.8977,85200.0
2008-12-22 15:30:00,30.71,31.14,30.71,31.14,38400.0,21.9334,22.2405,21.9334,22.2405,38400.0
2008-12-23 09:30:00,31.05,31.28,31.05,31.2,120100.0,22.3188,22.4841,22.3188,22.4266,120100.0
2008-12-23 10:00:00,31.21,31.26,31.06,31.2,83200.0,22.4338,22.4698,22.326,22.4266,83200.0
2008-12-23 10:30:00,31.24,31.32,31.14,31.15,24400.0,22.4554,22.5129,22.3835,22.3907,24400.0
2008-12-23 11:00:00,31.12,31.13,30.88,30.91,9200.0,22.3691,22.3763,22.1966,22.2182,9200.0
2008-12-23 11:30:00,30.9,30.92,30.8,30.84,25600.0,22.211,22.2254,22.1391,22.1679,25600.0
2008-12-23 12:00:00,30.8,30.81,30.68,30.68,12900.0,22.1391,22.1463,22.0528,22.0528,12900.0
2008-12-23 12:30:00,30.71,30.71,30.67,30.7,6100.0,22.0744,22.0744,22.0457,22.0672,6100.0
2008-12-23 13:00:00,30.7,30.77,30.67,30.71,211300.0,22.0672,22.1175,22.0457,22.0744,211300.0
2008-12-23 13:30:00,30.71,30.77,30.68,30.77,17000.0,22.0744,22.1175,22.0528,22.1175,17000.0
2008-12-23 14:00:00,30.87,30.95,30.85,30.93,18500.0,22.1894,22.2469,22.175,22.2325,18500.0
2008-12-23 14:30:00,30.94,30.94,30.62,30.66,41000.0,22.2397,22.2397,22.0097,22.0385,41000.0
2008-12-23 15:00:00,30.66,30.74,30.53,30.72,94300.0,22.0385,22.096,21.945,22.0816,94300.0
2008-12-23 15:30:00,30.67,30.74,30.62,30.72,58400.0,22.0457,22.096,22.0097,22.0816,58400.0
2008-12-24 09:30:00,30.76,32.46,30.75,30.8,29700.0,22.1104,23.3323,22.1032,22.1391,29700.0
2008-12-24 10:00:00,30.8,30.84,30.71,30.8,16200.0,22.1391,22.1679,22.0744,22.1391,16200.0
2008-12-24 10:30:00,30.8,30.88,30.79,30.85,19800.0,22.1391,22.1966,22.1319,22.175,19800.0
2008-12-24 11:00:00,30.85,30.92,30.78,30.91,23800.0,22.175,22.2254,22.1247,22.2182,23800.0
2008-12-24 11:30:00,30.89,31.0,30.82,31.0,52600.0,22.2038,22.2829,22.1535,22.2829,52600.0
2008-12-24 12:00:00,31.0,31.0,30.93,30.98,53800.0,22.2829,22.2829,22.2325,22.2685,53800.0
2008-12-24 12:30:00,30.98,31.02,30.95,30.95,47800.0,22.2685,22.2972,22.2469,22.2469,47800.0
2008-12-26 09:30:00,31.18,31.18,31.07,31.07,24300.0,22.4122,22.4122,22.3332,22.3332,24300.0
2008-12-26 10:00:00,31.07,31.17,31.07,31.17,17400.0,22.3332,22.4051,22.3332,22.4051,17400.0
2008-12-26 10:30:00,31.09,31.12,30.98,31.12,15800.0,22.3476,22.3691,22.2685,22.3691,15800.0
2008-12-26 11:00:00,31.12,31.2,31.0,31.04,25800.0,22.3691,22.4266,22.2829,22.3116,25800.0
2008-12-26 11:30:00,31.04,31.08,31.01,31.03,8300.0,22.3116,22.3404,22.2901,22.3044,8300.0
2008-12-26 12:00:00,31.09,31.09,30.98,30.99,12600.0,22.3476,22.3476,22.2685,22.2757,12600.0
2008-12-26 12:30:00,31.0,31.03,30.92,30.94,11500.0,22.2829,22.3044,22.2254,22.2397,11500.0
2008-12-26 13:00:00,30.96,31.01,30.95,30.97,7500.0,22.2541,22.2901,22.2469,22.2613,7500.0
2008-12-26 13:30:00,30.99,31.11,30.95,31.02,14800.0,22.2757,22.3619,22.2469,22.2972,14800.0
2008-12-26 14:00:00,31.03,31.13,31.03,31.12,12100.0,22.3044,22.3763,22.3044,22.3691,12100.0
2008-12-26 14:30:00,31.1,31.1,31.06,31.1,14800.0,22.3547,22.3547,22.326,22.3547,14800.0
2008-12-26 15:00:00,31.07,31.17,31.07,31.15,11100.0,22.3332,22.4051,22.3332,22.3907,11100.0
2008-12-26 15:30:00,31.19,31.22,31.13,31.18,2600.0,22.4194,22.441,22.3763,22.4122,2600.0
2008-12-29 09:30:00,31.41,31.47,31.21,31.22,21800.0,22.5776,22.6207,22.4338,22.441,21800.0
2008-12-29 10:00:00,31.22,31.44,31.0,31.15,46900.0,22.441,22.5991,22.2829,22.3907,46900.0
2008-12-29 10:30:00,31.02,31.16,30.93,30.93,17800.0,22.2972,22.3979,22.2325,22.2325,17800.0
2008-12-29 11:00:00,30.94,31.12,30.82,30.97,220300.0,22.2397,22.3691,22.1535,22.2613,220300.0
2008-12-29 11:30:00,30.91,31.12,30.74,31.04,79100.0,22.2182,22.3691,22.096,22.3116,79100.0
2008-12-29 12:00:00,31.06,31.09,31.0,31.0,31000.0,22.326,22.3476,22.2829,22.2829,31000.0
2008-12-29 12:30:00,30.96,30.96,30.87,30.88,14000.0,22.2541,22.2541,22.1894,22.1966,14000.0
2008-12-29 13:00:00,30.8,30.85,30.69,30.69,30500.0,22.1391,22.175,22.06,22.06,30500.0
2008-12-29 13:30:00,30.69,30.86,30.67,30.83,45100.0,22.06,22.1822,22.0457,22.1607,45100.0
2008-12-29 14:00:00,30.82,31.06,30.78,30.86,68400.0,22.1535,22.326,22.1247,22.1822,68400.0
2008-12-29 14:30:00,30.84,30.95,30.82,30.94,40700.0,22.1679,22.2469,22.1535,22.2397,40700.0
2008-12-29 15:00:00,30.98,31.05,30.91,30.97,27000.0,22.2685,22.3188,22.2182,22.2613,27000.0
2008-12-29 15:30:00,30.96,31.09,30.8,30.99,52200.0,22.2541,22.3476,22.1391,22.2757,52200.0
2008-12-30 09:30:00,31.02,31.49,31.02,31.37,25600.0,22.2972,22.6351,22.2972,22.5488,25600.0
2008-12-30 10:00:00,31.37,31.57,31.31,31.5,8900.0,22.5488,22.6926,22.5057,22.6423,8900.0
2008-12-30 10:30:00,31.54,31.59,31.54,31.55,3400.0,22.671,22.707,22.671,22.6782,3400.0
2008-12-30 11:00:00,31.55,31.59,31.41,31.59,13600.0,22.6782,22.707,22.5776,22.707,13600.0
2008-12-30 11:30:00,31.59,31.7,31.59,31.64,20400.0,22.707,22.786,22.707,22.7429,20400.0
2008-12-30 12:00:00,31.64,31.68,31.64,31.67,1300.0,22.7429,22.7716,22.7429,22.7645,1300.0
2008-12-30 12:30:00,31.65,31.71,31.53,31.53,49900.0,22.7501,22.7932,22.6638,22.6638,49900.0
2008-12-30 13:00:00,31.59,31.63,31.51,31.51,34200.0,22.707,22.7357,22.6495,22.6495,34200.0
2008-12-30 13:30:00,31.54,31.61,31.5,31.5,17100.0,22.671,22.7213,22.6423,22.6423,17100.0
2008-12-30 14:00:00,31.55,31.57,31.53,31.57,1200.0,22.6782,22.6926,22.6638,22.6926,1200.0
2008-12-30 14:30:00,31.58,31.68,31.58,31.68,5000.0,22.6998,22.7716,22.6998,22.7716,5000.0
2008-12-30 15:00:00,31.62,31.62,31.56,31.56,7300.0,22.7285,22.7285,22.6854,22.6854,7300.0
2008-12-30 15:30:00,31.72,31.92,31.71,31.92,13200.0,22.8004,22.9442,22.7932,22.9442,13200.0
2008-12-31 09:30:00,31.8,31.94,31.79,31.91,33900.0,22.8579,22.9585,22.8507,22.937,33900.0
2008-12-31 10:00:00,31.91,32.13,31.91,32.03,7400.0,22.937,23.0951,22.937,23.0232,7400.0
2008-12-31 10:30:00,32.06,32.12,31.96,32.04,10200.0,23.0448,23.0879,22.9729,23.0304,10200.0
2008-12-31 11:00:00,32.03,32.12,32.01,32.11,13300.0,23.0232,23.0879,23.0089,23.0807,13300.0
2008-12-31 11:30:00,32.11,32.25,32.08,32.1,44900.0,23.0807,23.1814,23.0592,23.0735,44900.0
2008-12-31 12:00:00,32.1,32.24,32.1,32.2,6700.0,23.0735,23.1742,23.0735,23.1454,6700.0
2008-12-31 12:30:00,32.19,32.39,32.17,32.31,9400.0,23.1382,23.282,23.1239,23.2245,9400.0
2008-12-31 13:00:00,32.32,32.32,32.24,32.24,10000.0,23.2317,23.2317,23.1742,23.1742,10000.0
2008-12-31 13:30:00,32.24,32.37,32.17,32.36,13800.0,23.1742,23.2676,23.1239,23.2604,13800.0
2008-12-31 14:00:00,32.35,32.46,32.31,32.44,14100.0,23.2532,23.3323,23.2245,23.3179,14100.0
2008-12-31 14:30:00,32.48,32.48,32.37,32.47,5200.0,23.3467,23.3467,23.2676,23.3395,5200.0
2008-12-31 15:00:00,32.49,32.52,32.43,32.48,8400.0,23.3539,23.3754,23.3107,23.3467,8400.0
2008-12-31 15:30:00,32.52,32.65,32.36,32.42,38800.0,23.3754,23.4689,23.2604,23.3036,38800.0
2009-01-02 09:30:00,32.34,32.45,32.3,32.31,26800.0,23.2461,23.3251,23.2173,23.2245,26800.0
2009-01-02 10:00:00,32.29,32.48,32.29,32.48,15300.0,23.2101,23.3467,23.2101,23.3467,15300.0
2009-01-02 10:30:00,32.64,32.65,32.64,32.65,1100.0,23.4617,23.4689,23.4617,23.4689,1100.0
2009-01-02 11:00:00,32.68,32.68,32.68,32.68,100.0,23.4904,23.4904,23.4904,23.4904,100.0
2009-01-02 11:30:00,32.78,32.88,32.73,32.85,9300.0,23.5623,23.6342,23.5264,23.6126,9300.0
2009-01-02 12:00:00,32.85,32.88,32.85,32.88,600.0,23.6126,23.6342,23.6126,23.6342,600.0
2009-01-02 12:30:00,32.89,32.93,32.89,32.93,5700.0,23.6414,23.6702,23.6414,23.6702,5700.0
2009-01-02 13:00:00,32.93,33.0,32.93,33.0,5900.0,23.6702,23.7205,23.6702,23.7205,5900.0
2009-01-02 13:30:00,33.04,33.04,33.04,33.04,500.0,23.7492,23.7492,23.7492,23.7492,500.0
2009-01-02 14:00:00,33.02,33.03,33.0,33.03,8400.0,23.7348,23.742,23.7205,23.742,8400.0
2009-01-02 14:30:00,33.03,33.11,33.03,33.11,3300.0,23.742,23.7995,23.742,23.7995,3300.0
2009-01-02 15:00:00,33.1,33.16,33.1,33.15,6600.0,23.7923,23.8355,23.7923,23.8283,6600.0
2009-01-02 15:30:00,33.18,33.21,33.13,33.13,10900.0,23.8499,23.8714,23.8139,23.8139,10900.0
2009-01-05 09:30:00,32.92,33.02,32.71,32.71,8000.0,23.663,23.7348,23.512,23.512,8000.0
2009-01-05 10:00:00,32.72,32.85,32.72,32.85,2700.0,23.5192,23.6126,23.5192,23.6126,2700.0
2009-01-05 10:30:00,32.9,33.09,32.9,33.09,1300.0,23.6486,23.7852,23.6486,23.7852,1300.0
2009-01-05 11:00:00,33.06,33.06,32.91,32.98,19900.0,23.7636,23.7636,23.6558,23.7061,19900.0
2009-01-05 11:30:00,32.99,33.05,32.99,33.05,4100.0,23.7133,23.7564,23.7133,23.7564,4100.0
2009-01-05 12:00:00,32.97,33.14,32.97,33.14,10400.0,23.6989,23.8211,23.6989,23.8211,10400.0
2009-01-05 12:30:00,33.13,33.14,33.0,33.04,11000.0,23.8139,23.8211,23.7205,23.7492,11000.0
2009-01-05 13:00:00,33.08,33.14,33.03,33.12,15100.0,23.778,23.8211,23.742,23.8067,15100.0
2009-01-05 13:30:00,33.08,33.13,33.07,33.07,17800.0,23.778,23.8139,23.7708,23.7708,17800.0
2009-01-05 14:00:00,33.26,33.26,33.08,33.08,3600.0,23.9074,23.9074,23.778,23.778,3600.0
2009-01-05 14:30:00,33.07,33.09,32.93,32.95,4600.0,23.7708,23.7852,23.6702,23.6845,4600.0
2009-01-05 15:00:00,33.0,33.03,32.83,32.83,13200.0,23.7205,23.742,23.5983,23.5983,13200.0
2009-01-05 15:30:00,32.82,33.01,32.81,32.98,56500.0,23.5911,23.7277,23.5839,23.7061,56500.0
2009-01-06 09:30:00,33.34,33.42,33.23,33.41,4300.0,23.9649,24.0224,23.8858,24.0152,4300.0
2009-01-06 10:00:00,33.5,33.5,33.08,33.08,34100.0,24.0799,24.0799,23.778,23.778,34100.0
2009-01-06 10:30:00,33.13,33.2,33.13,33.13,8600.0,23.8139,23.8642,23.8139,23.8139,8600.0
2009-01-06 11:00:00,33.05,33.11,33.03,33.11,2800.0,23.7564,23.7995,23.742,23.7995,2800.0
2009-01-06 11:30:00,33.15,33.24,33.15,33.19,5300.0,23.8283,23.893,23.8283,23.857,5300.0
2009-01-06 12:00:00,33.22,33.34,33.21,33.3,9300.0,23.8786,23.9649,23.8714,23.9361,9300.0
2009-01-06 12:30:00,33.3,33.44,33.3,33.44,2600.0,23.9361,24.0367,23.9361,24.0367,2600.0
2009-01-06 13:00:00,33.4,33.4,33.23,33.23,11900.0,24.008,24.008,23.8858,23.8858,11900.0
2009-01-06 13:30:00,33.27,33.5,33.27,33.38,81100.0,23.9145,24.0799,23.9145,23.9936,81100.0
2009-01-06 14:00:00,33.32,33.57,33.24,33.5,19400.0,23.9505,24.1302,23.893,24.0799,19400.0
2009-01-06 14:30:00,33.6,33.62,33.48,33.58,23500.0,24.1517,24.1661,24.0655,24.1374,23500.0
2009-01-06 15:00:00,33.62,33.63,33.34,33.4,25100.0,24.1661,24.1733,23.9649,24.008,25100.0
2009-01-06 15:30:00,33.41,33.41,33.27,33.4,24000.0,24.0152,24.0152,23.9145,24.008,24000.0
2009-01-07 09:30:00,33.06,33.15,32.93,32.94,10000.0,23.7636,23.8283,23.6702,23.6773,10000.0
2009-01-07 10:00:00,32.94,32.95,32.73,32.75,2700.0,23.6773,23.6845,23.5264,23.5408,2700.0
2009-01-07 10:30:00,32.69,32.69,32.62,32.62,1700.0,23.4976,23.4976,23.4473,23.4473,1700.0
2009-01-07 11:00:00,32.75,32.88,32.75,32.75,13100.0,23.5408,23.6342,23.5408,23.5408,13100.0
2009-01-07 11:30:00,32.76,32.96,32.76,32.92,27100.0,23.548,23.6917,23.548,23.663,27100.0
2009-01-07 12:00:00,32.91,32.91,32.79,32.8,18900.0,23.6558,23.6558,23.5695,23.5767,18900.0
2009-01-07 12:30:00,32.78,32.82,32.71,32.73,16500.0,23.5623,23.5911,23.512,23.5264,16500.0
2009-01-07 13:00:00,32.71,32.77,32.68,32.77,17000.0,23.512,23.5551,23.4904,23.5551,17000.0
2009-01-07 13:30:00,32.75,32.79,32.59,32.6,7100.0,23.5408,23.5695,23.4258,23.4329,7100.0
2009-01-07 14:00:00,32.56,32.59,32.45,32.48,14600.0,23.4042,23.4258,23.3251,23.3467,14600.0
2009-01-07 14:30:00,32.48,32.51,32.43,32.43,7700.0,23.3467,23.3683,23.3107,23.3107,7700.0
2009-01-07 15:00:00,32.39,32.46,32.32,32.44,21200.0,23.282,23.3323,23.2317,23.3179,21200.0
2009-01-07 15:30:00,32.44,32.48,32.36,32.48,7400.0,23.3179,23.3467,23.2604,23.3467,7400.0
2009-01-08 09:30:00,32.47,32.47,32.16,32.16,7400.0,23.3395,23.3395,23.1167,23.1167,7400.0
2009-01-08 10:00:00,32.29,32.29,32.19,32.19,900.0,23.2101,23.2101,23.1382,23.1382,900.0
2009-01-08 10:30:00,32.29,32.41,32.28,32.36,7000.0,23.2101,23.2964,23.2029,23.2604,7000.0
2009-01-08 11:00:00,32.39,32.54,32.39,32.47,6100.0,23.282,23.3898,23.282,23.3395,6100.0
2009-01-08 11:30:00,32.35,32.38,32.3,32.32,12500.0,23.2532,23.2748,23.2173,23.2317,12500.0
2009-01-08 12:00:00,32.31,32.43,32.31,32.37,6400.0,23.2245,23.3107,23.2245,23.2676,6400.0
2009-01-08 12:30:00,32.38,32.51,32.38,32.44,3900.0,23.2748,23.3683,23.2748,23.3179,3900.0
2009-01-08 13:00:00,32.4,32.4,32.29,32.29,5900.0,23.2892,23.2892,23.2101,23.2101,5900.0
2009-01-08 13:30:00,32.29,32.34,32.27,32.33,3400.0,23.2101,23.2461,23.1957,23.2389,3400.0
2009-01-08 14:00:00,32.3,32.48,32.3,32.46,6400.0,23.2173,23.3467,23.2173,23.3323,6400.0
2009-01-08 14:30:00,32.42,32.61,32.36,32.54,4000.0,23.3036,23.4401,23.2604,23.3898,4000.0
2009-01-08 15:00:00,32.62,32.63,32.36,32.36,60500.0,23.4473,23.4545,23.2604,23.2604,60500.0
2009-01-08 15:30:00,32.39,32.57,32.27,32.5,164500.0,23.282,23.4114,23.1957,23.3611,164500.0
2009-01-09 09:30:00,32.36,32.48,31.88,31.88,20100.0,23.2604,23.3467,22.9154,22.9154,20100.0
2009-01-09 10:00:00,31.93,32.02,31.87,31.87,4400.0,22.9513,23.016,22.9082,22.9082,4400.0
2009-01-09 10:30:00,31.86,31.86,31.77,31.77,2500.0,22.901,22.901,22.8363,22.8363,2500.0
2009-01-09 11:00:00,31.95,31.95,31.87,31.93,34600.0,22.9657,22.9657,22.9082,22.9513,34600.0
2009-01-09 11:30:00,31.93,31.97,31.88,31.9,6900.0,22.9513,22.9801,22.9154,22.9298,6900.0
2009-01-09 12:00:00,31.94,31.97,31.9,31.93,16000.0,22.9585,22.9801,22.9298,22.9513,16000.0
2009-01-09 12:30:00,31.95,31.95,31.88,31.88,1600.0,22.9657,22.9657,22.9154,22.9154,1600.0
2009-01-09 13:00:00,31.9,32.05,31.8,31.8,31000.0,22.9298,23.0376,22.8579,22.8579,31000.0
2009-01-09 13:30:00,31.88,31.9,31.88,31.88,7300.0,22.9154,22.9298,22.9154,22.9154,7300.0
2009-01-09 14:00:00,31.9,31.96,31.88,31.88,57300.0,22.9298,22.9729,22.9154,22.9154,57300.0
2009-01-09 14:30:00,31.96,32.03,31.94,32.0,3600.0,22.9729,23.0232,22.9585,23.0017,3600.0
2009-01-09 15:00:00,31.95,31.95,31.8,31.86,3600.0,22.9657,22.9657,22.8579,22.901,3600.0
2009-01-09 15:30:00,31.84,31.84,31.6,31.62,343400.0,22.8867,22.8867,22.7141,22.7285,343400.0
2009-01-12 09:30:00,31.59,31.68,31.27,31.32,70800.0,22.707,22.7716,22.4769,22.5129,70800.0
2009-01-12 10:00:00,31.34,31.34,31.03,31.2,13900.0,22.5273,22.5273,22.3044,22.4266,13900.0
2009-01-12 10:30:00,31.2,31.27,31.2,31.2,11900.0,22.4266,22.4769,22.4266,22.4266,11900.0
2009-01-12 11:00:00,31.2,31.22,31.18,31.18,86200.0,22.4266,22.441,22.4122,22.4122,86200.0
2009-01-12 11:30:00,31.19,31.19,31.15,31.15,72300.0,22.4194,22.4194,22.3907,22.3907,72300.0
2009-01-12 12:00:00,31.15,31.16,31.03,31.11,26600.0,22.3907,22.3979,22.3044,22.3619,26600.0
2009-01-12 12:30:00,31.08,31.15,31.08,31.11,24400.0,22.3404,22.3907,22.3404,22.3619,24400.0
2009-01-12 13:00:00,31.11,31.18,31.09,31.09,38700.0,22.3619,22.4122,22.3476,22.3476,38700.0
2009-01-12 13:30:00,31.08,31.16,31.08,31.13,7800.0,22.3404,22.3979,22.3404,22.3763,7800.0
2009-01-12 14:00:00,31.08,31.12,31.08,31.08,104800.0,22.3404,22.3691,22.3404,22.3404,104800.0
2009-01-12 14:30:00,31.08,31.08,30.79,30.88,107100.0,22.3404,22.3404,22.1319,22.1966,107100.0
2009-01-12 15:00:00,30.87,30.92,30.83,30.9,22200.0,22.1894,22.2254,22.1607,22.211,22200.0
2009-01-12 15:30:00,30.9,30.98,30.73,30.93,38900.0,22.211,22.2685,22.0888,22.2325,38900.0
2009-01-13 09:30:00,30.58,30.83,30.48,30.83,9000.0,21.981,22.1607,21.9091,22.1607,9000.0
2009-01-13 10:00:00,30.85,30.86,30.73,30.73,5400.0,22.175,22.1822,22.0888,22.0888,5400.0
2009-01-13 10:30:00,30.66,30.76,30.62,30.76,5200.0,22.0385,22.1104,22.0097,22.1104,5200.0
2009-01-13 11:00:00,30.74,30.8,30.62,30.69,2800.0,22.096,22.1391,22.0097,22.06,2800.0
2009-01-13 11:30:00,30.79,30.82,30.71,30.81,4000.0,22.1319,22.1535,22.0744,22.1463,4000.0
2009-01-13 12:00:00,30.79,30.79,30.69,30.7,16700.0,22.1319,22.1319,22.06,22.0672,16700.0
2009-01-13 12:30:00,30.75,30.78,30.71,30.71,3400.0,22.1032,22.1247,22.0744,22.0744,3400.0
2009-01-13 13:00:00,30.68,30.68,30.57,30.61,2900.0,22.0528,22.0528,21.9738,22.0025,2900.0
2009-01-13 13:30:00,30.59,30.59,30.45,30.45,1500.0,21.9882,21.9882,21.8875,21.8875,1500.0
2009-01-13 14:00:00,30.49,30.54,30.44,30.46,2200.0,21.9163,21.9522,21.8803,21.8947,2200.0
2009-01-13 14:30:00,30.49,30.77,30.49,30.71,7900.0,21.9163,22.1175,21.9163,22.0744,7900.0
2009-01-13 15:00:00,30.59,30.67,30.4,30.63,29000.0,21.9882,22.0457,21.8516,22.0169,29000.0
2009-01-13 15:30:00,30.59,30.75,30.51,30.66,39600.0,21.9882,22.1032,21.9306,22.0385,39600.0
2009-01-14 09:30:00,29.9,30.0,29.8,29.83,12900.0,21.4922,21.5641,21.4203,21.4419,12900.0
2009-01-14 10:00:00,29.8,29.84,29.62,29.62,11400.0,21.4203,21.4491,21.2909,21.2909,11400.0
2009-01-14 10:30:00,29.58,29.58,29.39,29.47,5100.0,21.2622,21.2622,21.1256,21.1831,5100.0
2009-01-14 11:00:00,29.52,29.52,29.34,29.45,8600.0,21.219,21.219,21.0897,21.1687,8600.0
2009-01-14 11:30:00,29.58,29.64,29.53,29.64,14900.0,21.2622,21.3053,21.2262,21.3053,14900.0
2009-01-14 12:00:00,29.61,29.61,29.53,29.53,4000.0,21.2837,21.2837,21.2262,21.2262,4000.0
2009-01-14 12:30:00,29.53,29.63,29.49,29.63,2000.0,21.2262,21.2981,21.1975,21.2981,2000.0
2009-01-14 13:00:00,29.65,29.66,29.53,29.53,2600.0,21.3125,21.3197,21.2262,21.2262,2600.0
2009-01-14 13:30:00,29.49,29.58,29.45,29.53,5500.0,21.1975,21.2622,21.1687,21.2262,5500.0
2009-01-14 14:00:00,29.63,29.67,29.57,29.57,4100.0,21.2981,21.3269,21.255,21.255,4100.0
2009-01-14 14:30:00,29.61,29.77,29.61,29.65,12400.0,21.2837,21.3987,21.2837,21.3125,12400.0
2009-01-14 15:00:00,29.55,29.57,29.39,29.49,9200.0,21.2406,21.255,21.1256,21.1975,9200.0
2009-01-14 15:30:00,29.48,29.6,29.37,29.59,27300.0,21.1903,21.2765,21.1112,21.2694,27300.0
2009-01-15 09:30:00,29.71,29.82,29.13,29.26,38500.0,21.3556,21.4347,20.9387,21.0321,38500.0
2009-01-15 10:00:00,29.28,29.28,28.84,28.88,30300.0,21.0465,21.0465,20.7303,20.759,30300.0
2009-01-15 10:30:00,28.89,29.04,28.82,29.01,16700.0,20.7662,20.874,20.7159,20.8524,16700.0
2009-01-15 11:00:00,29.0,29.07,28.96,29.05,14500.0,20.8453,20.8956,20.8165,20.8812,14500.0
2009-01-15 11:30:00,29.04,29.11,28.92,29.0,21800.0,20.874,20.9243,20.7878,20.8453,21800.0
2009-01-15 12:00:00,28.97,29.08,28.86,28.86,24200.0,20.8237,20.9028,20.7446,20.7446,24200.0
2009-01-15 12:30:00,28.81,28.85,28.75,28.84,4500.0,20.7087,20.7374,20.6656,20.7303,4500.0
2009-01-15 13:00:00,28.86,28.94,28.86,28.94,1800.0,20.7446,20.8021,20.7446,20.8021,1800.0
2009-01-15 13:30:00,29.0,29.42,28.96,29.42,10700.0,20.8453,21.1472,20.8165,21.1472,10700.0
2009-01-15 14:00:00,29.41,29.66,29.41,29.63,21600.0,21.14,21.3197,21.14,21.2981,21600.0
2009-01-15 14:30:00,29.68,29.97,29.63,29.83,14400.0,21.334,21.5425,21.2981,21.4419,14400.0
2009-01-15 15:00:00,29.81,29.91,29.63,29.66,34900.0,21.4275,21.4994,21.2981,21.3197,34900.0
2009-01-15 15:30:00,29.6,29.74,29.4,29.74,26100.0,21.2765,21.3772,21.1328,21.3772,26100.0
2009-01-16 09:30:00,30.32,30.46,30.15,30.19,8300.0,21.7941,21.8947,21.6719,21.7006,8300.0
2009-01-16 10:00:00,30.2,30.25,29.95,30.08,4400.0,21.7078,21.7438,21.5281,21.6216,4400.0
2009-01-16 10:30:00,30.04,30.16,30.0,30.02,6800.0,21.5928,21.6791,21.5641,21.5784,6800.0
2009-01-16 11:00:00,30.0,30.0,29.9,29.9,6700.0,21.5641,21.5641,21.4922,21.4922,6700.0
2009-01-16 11:30:00,29.74,29.75,29.59,29.59,12500.0,21.3772,21.3844,21.2694,21.2694,12500.0
2009-01-16 12:00:00,29.62,29.62,29.38,29.38,1100.0,21.2909,21.2909,21.1184,21.1184,1100.0
2009-01-16 12:30:00,29.45,29.58,29.42,29.58,7500.0,21.1687,21.2622,21.1472,21.2622,7500.0
2009-01-16 13:00:00,29.54,29.61,29.46,29.52,5600.0,21.2334,21.2837,21.1759,21.219,5600.0
2009-01-16 13:30:00,29.54,29.74,29.54,29.7,7600.0,21.2334,21.3772,21.2334,21.3484,7600.0
2009-01-16 14:00:00,29.8,29.86,29.8,29.81,5800.0,21.4203,21.4634,21.4203,21.4275,5800.0
2009-01-16 14:30:00,29.81,29.88,29.72,29.87,31300.0,21.4275,21.4778,21.3628,21.4706,31300.0
2009-01-16 15:00:00,29.89,30.07,29.8,29.91,95300.0,21.485,21.6144,21.4203,21.4994,95300.0
2009-01-16 15:30:00,29.91,29.97,29.85,29.91,5700.0,21.4994,21.5425,21.4562,21.4994,5700.0
2009-01-20 09:30:00,29.51,29.51,28.76,28.84,33100.0,21.2118,21.2118,20.6727,20.7303,33100.0
2009-01-20 10:00:00,28.81,28.98,28.77,28.96,40300.0,20.7087,20.8309,20.6799,20.8165,40300.0
2009-01-20 10:30:00,28.98,28.98,28.73,28.73,25800.0,20.8309,20.8309,20.6512,20.6512,25800.0
2009-01-20 11:00:00,28.72,28.78,28.62,28.64,61900.0,20.644,20.6871,20.5721,20.5865,61900.0
2009-01-20 11:30:00,28.66,28.84,28.66,28.7,84000.0,20.6009,20.7303,20.6009,20.6296,84000.0
2009-01-20 12:00:00,28.68,28.82,28.58,28.58,41700.0,20.6152,20.7159,20.5434,20.5434,41700.0
2009-01-20 12:30:00,28.55,28.7,28.54,28.62,25100.0,20.5218,20.6296,20.5146,20.5721,25100.0
2009-01-20 13:00:00,28.6,28.67,28.51,28.59,17200.0,20.5577,20.6081,20.493,20.5505,17200.0
2009-01-20 13:30:00,28.58,28.6,28.4,28.4,20800.0,20.5434,20.5577,20.414,20.414,20800.0
2009-01-20 14:00:00,28.39,28.47,28.19,28.3,25200.0,20.4068,20.4643,20.263,20.3421,25200.0
2009-01-20 14:30:00,28.31,28.38,28.16,28.3,24000.0,20.3493,20.3996,20.2415,20.3421,24000.0
2009-01-20 15:00:00,28.18,28.18,27.94,28.14,39400.0,20.2558,20.2558,20.0833,20.2271,39400.0
2009-01-20 15:30:00,28.13,28.25,27.87,28.03,99300.0,20.2199,20.3062,20.033,20.148,99300.0
2009-01-21 09:30:00,28.51,28.66,28.28,28.66,32300.0,20.493,20.6009,20.3277,20.6009,32300.0
2009-01-21 10:00:00,28.67,28.68,28.51,28.6,6200.0,20.6081,20.6152,20.493,20.5577,6200.0
2009-01-21 10:30:00,28.4,28.48,28.08,28.08,6100.0,20.414,20.4715,20.184,20.184,6100.0
2009-01-21 11:00:00,28.14,28.34,28.14,28.31,6600.0,20.2271,20.3708,20.2271,20.3493,6600.0
2009-01-21 11:30:00,28.33,28.46,28.3,28.42,5600.0,20.3637,20.4571,20.3421,20.4284,5600.0
2009-01-21 12:00:00,28.35,28.51,28.29,28.36,9700.0,20.378,20.493,20.3349,20.3852,9700.0
2009-01-21 12:30:00,28.33,28.42,28.3,28.37,8900.0,20.3637,20.4284,20.3421,20.3924,8900.0
2009-01-21 13:00:00,28.42,28.48,28.34,28.34,2500.0,20.4284,20.4715,20.3708,20.3708,2500.0
2009-01-21 13:30:00,28.34,28.54,28.34,28.54,9700.0,20.3708,20.5146,20.3708,20.5146,9700.0
2009-01-21 14:00:00,28.56,28.61,28.44,28.55,60500.0,20.529,20.5649,20.4427,20.5218,60500.0
2009-01-21 14:30:00,28.57,28.89,28.57,28.78,59500.0,20.5362,20.7662,20.5362,20.6871,59500.0
2009-01-21 15:00:00,28.83,29.0,28.77,28.92,53300.0,20.7231,20.8453,20.6799,20.7878,53300.0
2009-01-21 15:30:00,28.88,29.24,28.82,29.21,129100.0,20.759,21.0178,20.7159,20.9962,129100.0
2009-01-22 09:30:00,28.59,28.63,28.19,28.44,19900.0,20.5505,20.5793,20.263,20.4427,19900.0
2009-01-22 10:00:00,28.46,28.56,28.39,28.45,18200.0,20.4571,20.529,20.4068,20.4499,18200.0
2009-01-22 10:30:00,28.4,28.4,28.28,28.32,17300.0,20.414,20.414,20.3277,20.3565,17300.0
2009-01-22 11:00:00,28.32,28.4,28.24,28.36,14700.0,20.3565,20.414,20.299,20.3852,14700.0
2009-01-22 11:30:00,28.28,28.4,28.13,28.4,6100.0,20.3277,20.414,20.2199,20.414,6100.0
2009-01-22 12:00:00,28.13,28.23,28.02,28.23,17800.0,20.2199,20.2918,20.1408,20.2918,17800.0
2009-01-22 12:30:00,28.22,28.4,28.22,28.38,15600.0,20.2846,20.414,20.2846,20.3996,15600.0
2009-01-22 13:00:00,28.36,28.42,28.26,28.34,13700.0,20.3852,20.4284,20.3133,20.3708,13700.0
2009-01-22 13:30:00,28.34,28.57,28.3,28.57,49700.0,20.3708,20.5362,20.3421,20.5362,49700.0
2009-01-22 14:00:00,28.6,28.96,28.5,28.84,65900.0,20.5577,20.8165,20.4859,20.7303,65900.0
2009-01-22 14:30:00,28.8,28.88,28.57,28.69,34400.0,20.7015,20.759,20.5362,20.6224,34400.0
2009-01-22 15:00:00,28.74,28.77,28.39,28.51,16500.0,20.6584,20.6799,20.4068,20.493,16500.0
2009-01-22 15:30:00,28.52,28.82,28.41,28.53,49500.0,20.5002,20.7159,20.4212,20.5074,49500.0
2009-01-23 09:30:00,28.04,28.04,27.7,27.87,30300.0,20.1552,20.1552,19.9108,20.033,30300.0
2009-01-23 10:00:00,27.92,28.13,27.92,28.13,80200.0,20.069,20.2199,20.069,20.2199,80200.0
2009-01-23 10:30:00,28.08,28.1,27.88,27.92,11300.0,20.184,20.1983,20.0402,20.069,11300.0
2009-01-23 11:00:00,27.92,28.39,27.92,28.3,16500.0,20.069,20.4068,20.069,20.3421,16500.0
2009-01-23 11:30:00,28.26,28.32,28.09,28.09,13800.0,20.3133,20.3565,20.1911,20.1911,13800.0
2009-01-23 12:00:00,28.1,28.41,28.1,28.41,42400.0,20.1983,20.4212,20.1983,20.4212,42400.0
2009-01-23 12:30:00,28.37,28.4,28.17,28.28,19200.0,20.3924,20.414,20.2487,20.3277,19200.0
2009-01-23 13:00:00,28.29,28.62,28.25,28.54,49400.0,20.3349,20.5721,20.3062,20.5146,49400.0
2009-01-23 13:30:00,28.54,28.76,28.54,28.76,21000.0,20.5146,20.6727,20.5146,20.6727,21000.0
2009-01-23 14:00:00,28.81,28.84,28.62,28.79,18600.0,20.7087,20.7303,20.5721,20.6943,18600.0
2009-01-23 14:30:00,28.76,28.76,28.42,28.49,16100.0,20.6727,20.6727,20.4284,20.4787,16100.0
2009-01-23 15:00:00,28.44,28.7,28.44,28.58,19500.0,20.4427,20.6296,20.4427,20.5434,19500.0
2009-01-23 15:30:00,28.53,28.78,28.51,28.76,10100.0,20.5074,20.6871,20.493,20.6727,10100.0
2009-01-26 09:30:00,28.91,29.13,28.75,29.05,62700.0,20.7806,20.9387,20.6656,20.8812,62700.0
2009-01-26 10:00:00,29.24,29.43,29.24,29.4,27600.0,21.0178,21.1543,21.0178,21.1328,27600.0
2009-01-26 10:30:00,29.35,29.35,29.22,29.28,11300.0,21.0968,21.0968,21.0034,21.0465,11300.0
2009-01-26 11:00:00,29.32,29.33,29.21,29.25,10300.0,21.0753,21.0825,20.9962,21.025,10300.0
2009-01-26 11:30:00,29.27,29.27,29.12,29.18,11200.0,21.0393,21.0393,20.9315,20.9746,11200.0
2009-01-26 12:00:00,29.21,29.33,29.2,29.33,2400.0,20.9962,21.0825,20.989,21.0825,2400.0
2009-01-26 12:30:00,29.29,29.31,29.17,29.18,4400.0,21.0537,21.0681,20.9675,20.9746,4400.0
2009-01-26 13:00:00,29.18,29.25,29.02,29.1,5300.0,20.9746,21.025,20.8596,20.9171,5300.0
2009-01-26 13:30:00,29.09,29.1,28.86,28.9,6900.0,20.91,20.9171,20.7446,20.7734,6900.0
2009-01-26 14:00:00,28.8,28.8,28.63,28.76,12300.0,20.7015,20.7015,20.5793,20.6727,12300.0
2009-01-26 14:30:00,28.78,29.0,28.69,28.96,31700.0,20.6871,20.8453,20.6224,20.8165,31700.0
2009-01-26 15:00:00,29.04,29.18,29.03,29.16,34400.0,20.874,20.9746,20.8668,20.9603,34400.0
2009-01-26 15:30:00,29.2,29.24,28.97,29.02,122800.0,20.989,21.0178,20.8237,20.8596,122800.0
2009-01-27 09:30:00,29.32,29.51,29.25,29.41,11700.0,21.0753,21.2118,21.025,21.14,11700.0
2009-01-27 10:00:00,29.37,29.38,29.15,29.29,9900.0,21.1112,21.1184,20.9531,21.0537,9900.0
2009-01-27 10:30:00,29.29,29.31,29.15,29.26,3700.0,21.0537,21.0681,20.9531,21.0321,3700.0
2009-01-27 11:00:00,29.27,29.49,29.27,29.46,5500.0,21.0393,21.1975,21.0393,21.1759,5500.0
2009-01-27 11:30:00,29.46,29.47,29.38,29.38,10400.0,21.1759,21.1831,21.1184,21.1184,10400.0
2009-01-27 12:00:00,29.4,29.57,29.37,29.56,6000.0,21.1328,21.255,21.1112,21.2478,6000.0
2009-01-27 12:30:00,29.61,29.64,29.55,29.59,6300.0,21.2837,21.3053,21.2406,21.2694,6300.0
2009-01-27 13:00:00,29.56,29.57,29.45,29.48,13300.0,21.2478,21.255,21.1687,21.1903,13300.0
2009-01-27 13:30:00,29.47,29.6,29.47,29.48,36700.0,21.1831,21.2765,21.1831,21.1903,36700.0
2009-01-27 14:00:00,29.46,29.46,29.34,29.36,13400.0,21.1759,21.1759,21.0897,21.104,13400.0
2009-01-27 14:30:00,29.32,29.49,29.32,29.49,13600.0,21.0753,21.1975,21.0753,21.1975,13600.0
2009-01-27 15:00:00,29.53,29.59,29.4,29.59,18400.0,21.2262,21.2694,21.1328,21.2694,18400.0
2009-01-27 15:30:00,29.58,29.58,29.44,29.48,18200.0,21.2622,21.2622,21.1615,21.1903,18200.0
2009-01-28 09:30:00,30.14,30.35,30.13,30.13,9400.0,21.6647,21.8156,21.6575,21.6575,9400.0
2009-01-28 10:00:00,30.11,30.25,30.11,30.22,3200.0,21.6431,21.7438,21.6431,21.7222,3200.0
2009-01-28 10:30:00,30.22,30.42,30.22,30.32,2000.0,21.7222,21.866,21.7222,21.7941,2000.0
2009-01-28 11:00:00,30.33,30.46,30.33,30.37,2000.0,21.8013,21.8947,21.8013,21.83,2000.0
2009-01-28 11:30:00,30.33,30.34,30.28,30.29,3600.0,21.8013,21.8085,21.7653,21.7725,3600.0
2009-01-28 12:00:00,30.31,30.38,30.31,30.38,1200.0,21.7869,21.8372,21.7869,21.8372,1200.0
2009-01-28 12:30:00,30.36,30.37,30.35,30.37,1100.0,21.8228,21.83,21.8156,21.83,1100.0
2009-01-28 13:00:00,30.34,30.45,30.3,30.45,7600.0,21.8085,21.8875,21.7797,21.8875,7600.0
2009-01-28 13:30:00,30.52,30.55,30.49,30.53,4600.0,21.9378,21.9594,21.9163,21.945,4600.0
2009-01-28 14:00:00,30.56,30.66,30.45,30.48,14700.0,21.9666,22.0385,21.8875,21.9091,14700.0
2009-01-28 14:30:00,30.4,30.46,30.36,30.46,2500.0,21.8516,21.8947,21.8228,21.8947,2500.0
2009-01-28 15:00:00,30.48,30.5,30.2,30.29,24000.0,21.9091,21.9235,21.7078,21.7725,24000.0
2009-01-28 15:30:00,30.21,30.54,30.21,30.54,9100.0,21.715,21.9522,21.715,21.9522,9100.0
2009-01-29 09:30:00,29.78,29.96,29.74,29.8,29000.0,21.4059,21.5353,21.3772,21.4203,29000.0
2009-01-29 10:00:00,29.66,29.7,29.58,29.7,23200.0,21.3197,21.3484,21.2622,21.3484,23200.0
2009-01-29 10:30:00,29.66,29.82,29.66,29.82,24700.0,21.3197,21.4347,21.3197,21.4347,24700.0
2009-01-29 11:00:00,29.84,29.84,29.79,29.82,14200.0,21.4491,21.4491,21.4131,21.4347,14200.0
2009-01-29 11:30:00,29.65,29.68,29.62,29.62,2600.0,21.3125,21.334,21.2909,21.2909,2600.0
2009-01-29 12:00:00,29.62,29.62,29.48,29.58,28000.0,21.2909,21.2909,21.1903,21.2622,28000.0
2009-01-29 12:30:00,29.58,29.58,29.47,29.47,3200.0,21.2622,21.2622,21.1831,21.1831,3200.0
2009-01-29 13:00:00,29.35,29.47,29.3,29.46,31100.0,21.0968,21.1831,21.0609,21.1759,31100.0
2009-01-29 13:30:00,29.46,29.46,29.3,29.34,13600.0,21.1759,21.1759,21.0609,21.0897,13600.0
2009-01-29 14:00:00,29.34,29.47,29.32,29.42,17100.0,21.0897,21.1831,21.0753,21.1472,17100.0
2009-01-29 14:30:00,29.46,29.56,29.46,29.48,16200.0,21.1759,21.2478,21.1759,21.1903,16200.0
2009-01-29 15:00:00,29.46,29.48,29.32,29.37,6400.0,21.1759,21.1903,21.0753,21.1112,6400.0
2009-01-29 15:30:00,29.34,29.34,29.18,29.26,40100.0,21.0897,21.0897,20.9746,21.0321,40100.0
2009-01-30 09:30:00,29.43,29.57,29.33,29.33,10800.0,21.1543,21.255,21.0825,21.0825,10800.0
2009-01-30 10:00:00,29.22,29.22,29.03,29.03,7800.0,21.0034,21.0034,20.8668,20.8668,7800.0
2009-01-30 10:30:00,28.92,29.01,28.91,28.91,6100.0,20.7878,20.8524,20.7806,20.7806,6100.0
2009-01-30 11:00:00,29.07,29.07,28.87,28.88,6000.0,20.8956,20.8956,20.7518,20.759,6000.0
2009-01-30 11:30:00,28.92,28.99,28.91,28.99,10500.0,20.7878,20.8381,20.7806,20.8381,10500.0
2009-01-30 12:00:00,28.99,29.03,28.91,29.0,11800.0,20.8381,20.8668,20.7806,20.8453,11800.0
2009-01-30 12:30:00,29.03,29.12,29.03,29.12,3000.0,20.8668,20.9315,20.8668,20.9315,3000.0
2009-01-30 13:00:00,29.15,29.27,29.06,29.06,5800.0,20.9531,21.0393,20.8884,20.8884,5800.0
2009-01-30 13:30:00,29.05,29.05,28.9,28.98,3700.0,20.8812,20.8812,20.7734,20.8309,3700.0
2009-01-30 14:00:00,29.02,29.03,28.93,29.03,9600.0,20.8596,20.8668,20.7949,20.8668,9600.0
2009-01-30 14:30:00,29.06,29.06,28.85,28.85,4100.0,20.8884,20.8884,20.7374,20.7374,4100.0
2009-01-30 15:00:00,28.91,28.94,28.73,28.73,11100.0,20.7806,20.8021,20.6512,20.6512,11100.0
2009-01-30 15:30:00,28.64,28.82,28.62,28.73,56600.0,20.5865,20.7159,20.5721,20.6512,56600.0
2009-02-02 09:30:00,28.45,28.45,28.25,28.3,7600.0,20.4499,20.4499,20.3062,20.3421,7600.0
2009-02-02 10:00:00,28.4,28.63,28.4,28.6,2600.0,20.414,20.5793,20.414,20.5577,2600.0
2009-02-02 10:30:00,28.55,28.55,28.47,28.47,600.0,20.5218,20.5218,20.4643,20.4643,600.0
2009-02-02 11:00:00,28.43,28.43,28.43,28.43,300.0,20.4355,20.4355,20.4355,20.4355,300.0
2009-02-02 11:30:00,28.55,28.57,28.47,28.55,4700.0,20.5218,20.5362,20.4643,20.5218,4700.0
2009-02-02 12:00:00,28.58,28.68,28.55,28.68,3500.0,20.5434,20.6152,20.5218,20.6152,3500.0
2009-02-02 12:30:00,28.69,28.8,28.69,28.78,900.0,20.6224,20.7015,20.6224,20.6871,900.0
2009-02-02 13:00:00,28.75,28.75,28.55,28.57,3900.0,20.6656,20.6656,20.5218,20.5362,3900.0
2009-02-02 13:30:00,28.57,28.64,28.47,28.47,7300.0,20.5362,20.5865,20.4643,20.4643,7300.0
2009-02-02 14:00:00,28.44,28.52,28.39,28.47,3900.0,20.4427,20.5002,20.4068,20.4643,3900.0
2009-02-02 14:30:00,28.43,28.49,28.36,28.39,5400.0,20.4355,20.4787,20.3852,20.4068,5400.0
2009-02-02 15:00:00,28.37,28.59,28.37,28.59,13100.0,20.3924,20.5505,20.3924,20.5505,13100.0
2009-02-02 15:30:00,28.6,28.79,28.6,28.69,8100.0,20.5577,20.6943,20.5577,20.6224,8100.0
2009-02-03 09:30:00,28.94,28.96,28.64,28.68,7800.0,20.8021,20.8165,20.5865,20.6152,7800.0
2009-02-03 10:00:00,28.73,28.94,28.72,28.8,6700.0,20.6512,20.8021,20.644,20.7015,6700.0
2009-02-03 10:30:00,28.82,28.97,28.8,28.89,4400.0,20.7159,20.8237,20.7015,20.7662,4400.0
2009-02-03 11:00:00,28.87,29.11,28.87,29.11,4200.0,20.7518,20.9243,20.7518,20.9243,4200.0
2009-02-03 11:30:00,29.09,29.09,28.91,28.91,5100.0,20.91,20.91,20.7806,20.7806,5100.0
2009-02-03 12:00:00,28.94,28.98,28.86,28.89,7600.0,20.8021,20.8309,20.7446,20.7662,7600.0
2009-02-03 12:30:00,28.91,28.95,28.88,28.88,3800.0,20.7806,20.8093,20.759,20.759,3800.0
2009-02-03 13:00:00,28.81,28.89,28.8,28.86,3600.0,20.7087,20.7662,20.7015,20.7446,3600.0
2009-02-03 13:30:00,28.84,28.94,28.82,28.9,6700.0,20.7303,20.8021,20.7159,20.7734,6700.0
2009-02-03 14:00:00,28.92,29.18,28.9,29.16,15900.0,20.7878,20.9746,20.7734,20.9603,15900.0
2009-02-03 14:30:00,29.17,29.3,29.13,29.25,37000.0,20.9675,21.0609,20.9387,21.025,37000.0
2009-02-03 15:00:00,29.26,29.45,29.2,29.36,18000.0,21.0321,21.1687,20.989,21.104,18000.0
2009-02-03 15:30:00,29.41,29.45,29.24,29.27,26000.0,21.14,21.1687,21.0178,21.0393,26000.0
2009-02-04 09:30:00,29.26,29.59,29.26,29.57,11800.0,21.0321,21.2694,21.0321,21.255,11800.0
2009-02-04 10:00:00,29.6,29.79,29.6,29.78,4400.0,21.2765,21.4131,21.2765,21.4059,4400.0
2009-02-04 10:30:00,29.75,29.84,29.72,29.73,7200.0,21.3844,21.4491,21.3628,21.37,7200.0
2009-02-04 11:00:00,29.72,29.72,29.63,29.64,4700.0,21.3628,21.3628,21.2981,21.3053,4700.0
2009-02-04 11:30:00,29.6,29.64,29.56,29.56,1600.0,21.2765,21.3053,21.2478,21.2478,1600.0
2009-02-04 12:00:00,29.61,29.64,29.57,29.58,1000.0,21.2837,21.3053,21.255,21.2622,1000.0
2009-02-04 12:30:00,29.56,29.57,29.54,29.54,3000.0,21.2478,21.255,21.2334,21.2334,3000.0
2009-02-04 13:00:00,29.54,29.72,29.42,29.65,50000.0,21.2334,21.3628,21.1472,21.3125,50000.0
2009-02-04 13:30:00,29.65,29.65,29.23,29.32,8800.0,21.3125,21.3125,21.0106,21.0753,8800.0
2009-02-04 14:00:00,29.32,29.32,29.14,29.14,8400.0,21.0753,21.0753,20.9459,20.9459,8400.0
2009-02-04 14:30:00,29.14,29.33,29.14,29.32,7200.0,20.9459,21.0825,20.9459,21.0753,7200.0
2009-02-04 15:00:00,29.31,29.4,29.15,29.31,56600.0,21.0681,21.1328,20.9531,21.0681,56600.0
2009-02-04 15:30:00,29.32,29.36,29.28,29.34,15100.0,21.0753,21.104,21.0465,21.0897,15100.0
2009-02-05 09:30:00,29.06,29.16,28.92,28.93,11400.0,20.8884,20.9603,20.7878,20.7949,11400.0
2009-02-05 10:00:00,28.92,29.1,28.91,29.04,7200.0,20.7878,20.9171,20.7806,20.874,7200.0
2009-02-05 10:30:00,28.99,29.42,28.96,29.37,59500.0,20.8381,21.1472,20.8165,21.1112,59500.0
2009-02-05 11:00:00,29.34,29.52,29.34,29.42,32800.0,21.0897,21.219,21.0897,21.1472,32800.0
2009-02-05 11:30:00,29.4,29.6,29.4,29.6,7600.0,21.1328,21.2765,21.1328,21.2765,7600.0
2009-02-05 12:00:00,29.69,29.89,29.66,29.73,7000.0,21.3412,21.485,21.3197,21.37,7000.0
2009-02-05 12:30:00,29.69,29.73,29.61,29.68,4500.0,21.3412,21.37,21.2837,21.334,4500.0
2009-02-05 13:00:00,29.71,29.8,29.62,29.62,11200.0,21.3556,21.4203,21.2909,21.2909,11200.0
2009-02-05 13:30:00,29.65,29.73,29.61,29.64,5200.0,21.3125,21.37,21.2837,21.3053,5200.0
2009-02-05 14:00:00,29.63,29.83,29.54,29.79,19600.0,21.2981,21.4419,21.2334,21.4131,19600.0
2009-02-05 14:30:00,29.83,29.88,29.65,29.65,8800.0,21.4419,21.4778,21.3125,21.3125,8800.0
2009-02-05 15:00:00,29.66,29.77,29.55,29.77,4100.0,21.3197,21.3987,21.2406,21.3987,4100.0
2009-02-05 15:30:00,29.78,29.78,29.68,29.68,8400.0,21.4059,21.4059,21.334,21.334,8400.0
2009-02-06 09:30:00,29.93,30.18,29.77,30.17,14700.0,21.5137,21.6934,21.3987,21.6863,14700.0
2009-02-06 10:00:00,30.23,30.27,30.1,30.18,1900.0,21.7294,21.7581,21.6359,21.6934,1900.0
2009-02-06 10:30:00,30.14,30.22,30.13,30.22,1800.0,21.6647,21.7222,21.6575,21.7222,1800.0
2009-02-06 11:00:00,30.21,30.29,30.18,30.18,2300.0,21.715,21.7725,21.6934,21.6934,2300.0
2009-02-06 11:30:00,30.22,30.28,30.22,30.28,900.0,21.7222,21.7653,21.7222,21.7653,900.0
2009-02-06 12:00:00,30.27,30.3,30.22,30.26,2300.0,21.7581,21.7797,21.7222,21.7509,2300.0
2009-02-06 12:30:00,30.27,30.34,30.23,30.32,1000.0,21.7581,21.8085,21.7294,21.7941,1000.0
2009-02-06 13:00:00,30.32,30.4,30.29,30.4,1900.0,21.7941,21.8516,21.7725,21.8516,1900.0
2009-02-06 13:30:00,30.55,30.61,30.55,30.6,2200.0,21.9594,22.0025,21.9594,21.9953,2200.0
2009-02-06 14:00:00,30.58,30.58,30.46,30.53,1400.0,21.981,21.981,21.8947,21.945,1400.0
2009-02-06 14:30:00,30.54,30.56,30.39,30.47,5900.0,21.9522,21.9666,21.8444,21.9019,5900.0
2009-02-06 15:00:00,30.45,30.54,30.33,30.51,49000.0,21.8875,21.9522,21.8013,21.9306,49000.0
2009-02-06 15:30:00,30.54,30.62,30.47,30.48,8800.0,21.9522,22.0097,21.9019,21.9091,8800.0
2009-02-09 09:30:00,30.54,30.54,30.47,30.47,700.0,21.9522,21.9522,21.9019,21.9019,700.0
2009-02-09 10:00:00,30.37,30.37,30.29,30.37,1800.0,21.83,21.83,21.7725,21.83,1800.0
2009-02-09 10:30:00,30.41,30.58,30.41,30.58,1600.0,21.8588,21.981,21.8588,21.981,1600.0
2009-02-09 11:00:00,30.69,30.69,30.65,30.65,500.0,22.06,22.06,22.0313,22.0313,500.0
2009-02-09 11:30:00,30.6,30.61,30.57,30.6,6400.0,21.9953,22.0025,21.9738,21.9953,6400.0
2009-02-09 12:00:00,30.6,30.61,30.58,30.61,300.0,21.9953,22.0025,21.981,22.0025,300.0
2009-02-09 12:30:00,30.61,30.61,30.61,30.61,200.0,22.0025,22.0025,22.0025,22.0025,200.0
2009-02-09 13:00:00,30.68,30.68,30.68,30.68,300.0,22.0528,22.0528,22.0528,22.0528,300.0
2009-02-09 13:30:00,30.56,30.56,30.49,30.49,1200.0,21.9666,21.9666,21.9163,21.9163,1200.0
2009-02-09 14:00:00,30.56,30.56,30.38,30.38,5100.0,21.9666,21.9666,21.8372,21.8372,5100.0
2009-02-09 14:30:00,30.39,30.41,30.36,30.36,600.0,21.8444,21.8588,21.8228,21.8228,600.0
2009-02-09 15:00:00,30.41,30.53,30.39,30.53,600.0,21.8588,21.945,21.8444,21.945,600.0
2009-02-09 15:30:00,30.59,30.6,30.5,30.5,7500.0,21.9882,21.9953,21.9235,21.9235,7500.0
2009-02-10 09:30:00,30.18,30.42,30.18,30.3,1700.0,21.6934,21.866,21.6934,21.7797,1700.0
2009-02-10 10:00:00,30.3,30.41,30.09,30.13,3200.0,21.7797,21.8588,21.6288,21.6575,3200.0
2009-02-10 10:30:00,30.13,30.17,30.11,30.12,2200.0,21.6575,21.6863,21.6431,21.6503,2200.0
2009-02-10 11:00:00,30.18,30.29,29.74,29.89,11100.0,21.6934,21.7725,21.3772,21.485,11100.0
2009-02-10 11:30:00,29.79,29.79,29.34,29.54,59500.0,21.4131,21.4131,21.0897,21.2334,59500.0
2009-02-10 12:00:00,29.52,29.55,29.47,29.47,2400.0,21.219,21.2406,21.1831,21.1831,2400.0
2009-02-10 12:30:00,29.47,29.59,29.43,29.51,19300.0,21.1831,21.2694,21.1543,21.2118,19300.0
2009-02-10 13:00:00,29.45,29.45,29.19,29.24,10500.0,21.1687,21.1687,20.9818,21.0178,10500.0
2009-02-10 13:30:00,29.31,29.31,29.27,29.28,1600.0,21.0681,21.0681,21.0393,21.0465,1600.0
2009-02-10 14:00:00,29.25,29.33,29.11,29.11,17000.0,21.025,21.0825,20.9243,20.9243,17000.0
2009-02-10 14:30:00,29.08,29.17,29.04,29.05,8000.0,20.9028,20.9675,20.874,20.8812,8000.0
2009-02-10 15:00:00,29.04,29.09,28.91,28.99,18600.0,20.874,20.91,20.7806,20.8381,18600.0
2009-02-10 15:30:00,28.99,29.16,28.88,29.1,8200.0,20.8381,20.9603,20.759,20.9171,8200.0
2009-02-11 09:30:00,29.32,29.51,29.25,29.48,17800.0,21.0753,21.2118,21.025,21.1903,17800.0
2009-02-11 10:00:00,29.37,29.44,29.24,29.24,3200.0,21.1112,21.1615,21.0178,21.0178,3200.0
2009-02-11 10:30:00,29.19,29.32,29.12,29.32,1800.0,20.9818,21.0753,20.9315,21.0753,1800.0
2009-02-11 11:00:00,29.29,29.37,29.17,29.36,29900.0,21.0537,21.1112,20.9675,21.104,29900.0
2009-02-11 11:30:00,29.37,29.37,29.27,29.29,6700.0,21.1112,21.1112,21.0393,21.0537,6700.0
2009-02-11 12:00:00,29.25,29.25,29.2,29.24,20100.0,21.025,21.025,20.989,21.0178,20100.0
2009-02-11 12:30:00,29.21,29.3,29.21,29.26,1900.0,20.9962,21.0609,20.9962,21.0321,1900.0
2009-02-11 13:00:00,29.27,29.27,29.14,29.14,1100.0,21.0393,21.0393,20.9459,20.9459,1100.0
2009-02-11 13:30:00,29.03,29.03,28.94,28.94,800.0,20.8668,20.8668,20.8021,20.8021,800.0
2009-02-11 14:00:00,28.97,29.03,28.94,29.0,5700.0,20.8237,20.8668,20.8021,20.8453,5700.0
2009-02-11 14:30:00,29.0,29.33,29.0,29.26,10300.0,20.8453,21.0825,20.8453,21.0321,10300.0
2009-02-11 15:00:00,29.34,29.38,29.25,29.26,12100.0,21.0897,21.1184,21.025,21.0321,12100.0
2009-02-11 15:30:00,29.28,29.29,29.16,29.29,5500.0,21.0465,21.0537,20.9603,21.0537,5500.0
2009-02-12 09:30:00,28.86,28.86,28.49,28.49,15300.0,20.7446,20.7446,20.4787,20.4787,15300.0
2009-02-12 10:00:00,28.46,28.63,28.45,28.61,4400.0,20.4571,20.5793,20.4499,20.5649,4400.0
2009-02-12 10:30:00,28.57,28.78,28.55,28.71,6600.0,20.5362,20.6871,20.5218,20.6368,6600.0
2009-02-12 11:00:00,28.67,28.77,28.63,28.77,3000.0,20.6081,20.6799,20.5793,20.6799,3000.0
2009-02-12 11:30:00,28.78,28.9,28.75,28.81,2500.0,20.6871,20.7734,20.6656,20.7087,2500.0
2009-02-12 12:00:00,28.79,28.98,28.79,28.98,3400.0,20.6943,20.8309,20.6943,20.8309,3400.0
2009-02-12 12:30:00,28.94,28.94,28.85,28.86,3800.0,20.8021,20.8021,20.7374,20.7446,3800.0
2009-02-12 13:00:00,28.8,28.84,28.8,28.81,24000.0,20.7015,20.7303,20.7015,20.7087,24000.0
2009-02-12 13:30:00,28.81,28.81,28.67,28.78,22000.0,20.7087,20.7087,20.6081,20.6871,22000.0
2009-02-12 14:00:00,28.76,28.86,28.68,28.7,6100.0,20.6727,20.7446,20.6152,20.6296,6100.0
2009-02-12 14:30:00,28.66,28.66,28.47,28.5,3300.0,20.6009,20.6009,20.4643,20.4859,3300.0
2009-02-12 15:00:00,28.5,28.76,28.39,28.74,13100.0,20.4859,20.6727,20.4068,20.6584,13100.0
2009-02-12 15:30:00,28.88,29.35,28.84,29.35,45200.0,20.759,21.0968,20.7303,21.0968,45200.0
2009-02-13 09:30:00,29.27,29.31,29.03,29.16,9900.0,21.0393,21.0681,20.8668,20.9603,9900.0
2009-02-13 10:00:00,29.1,29.25,29.04,29.25,3000.0,20.9171,21.025,20.874,21.025,3000.0
2009-02-13 10:30:00,29.26,29.34,29.24,29.3,3300.0,21.0321,21.0897,21.0178,21.0609,3300.0
2009-02-13 11:00:00,29.22,29.26,29.1,29.1,8300.0,21.0034,21.0321,20.9171,20.9171,8300.0
2009-02-13 11:30:00,29.1,29.2,29.06,29.06,7500.0,20.9171,20.989,20.8884,20.8884,7500.0
2009-02-13 12:00:00,29.08,29.12,29.02,29.12,4600.0,20.9028,20.9315,20.8596,20.9315,4600.0
2009-02-13 12:30:00,29.1,29.1,28.96,28.96,4900.0,20.9171,20.9171,20.8165,20.8165,4900.0
2009-02-13 13:00:00,28.94,29.12,28.94,29.1,3600.0,20.8021,20.9315,20.8021,20.9171,3600.0
2009-02-13 13:30:00,29.12,29.32,29.07,29.26,5000.0,20.9315,21.0753,20.8956,21.0321,5000.0
2009-02-13 14:00:00,29.27,29.32,29.15,29.2,8200.0,21.0393,21.0753,20.9531,20.989,8200.0
2009-02-13 14:30:00,29.18,29.23,29.14,29.14,4300.0,20.9746,21.0106,20.9459,20.9459,4300.0
2009-02-13 15:00:00,29.14,29.21,28.99,29.11,7900.0,20.9459,20.9962,20.8381,20.9243,7900.0
2009-02-13 15:30:00,29.16,29.22,28.98,28.98,31200.0,20.9603,21.0034,20.8309,20.8309,31200.0
2009-02-17 09:30:00,28.13,28.13,27.55,27.67,11600.0,20.2199,20.2199,19.803,19.8893,11600.0
2009-02-17 10:00:00,27.69,27.76,27.6,27.64,2800.0,19.9036,19.9539,19.8389,19.8677,2800.0
2009-02-17 10:30:00,27.7,27.76,27.66,27.72,6100.0,19.9108,19.9539,19.8821,19.9252,6100.0
2009-02-17 11:00:00,27.68,27.71,27.64,27.71,1900.0,19.8964,19.918,19.8677,19.918,1900.0
2009-02-17 11:30:00,27.6,27.62,27.51,27.53,1400.0,19.8389,19.8533,19.7742,19.7886,1400.0
2009-02-17 12:00:00,27.59,27.62,27.47,27.56,2800.0,19.8317,19.8533,19.7455,19.8102,2800.0
2009-02-17 12:30:00,27.57,27.61,27.55,27.59,800.0,19.8174,19.8461,19.803,19.8317,800.0
2009-02-17 13:00:00,27.59,27.63,27.51,27.61,54600.0,19.8317,19.8605,19.7742,19.8461,54600.0
2009-02-17 13:30:00,27.6,27.7,27.6,27.64,16000.0,19.8389,19.9108,19.8389,19.8677,16000.0
2009-02-17 14:00:00,27.6,27.72,27.6,27.63,3300.0,19.8389,19.9252,19.8389,19.8605,3300.0
2009-02-17 14:30:00,27.61,27.77,27.6,27.64,4300.0,19.8461,19.9611,19.8389,19.8677,4300.0
2009-02-17 15:00:00,27.63,27.7,27.6,27.6,9000.0,19.8605,19.9108,19.8389,19.8389,9000.0
2009-02-17 15:30:00,27.61,27.87,27.6,27.6,12700.0,19.8461,20.033,19.8389,19.8389,12700.0
2009-02-18 09:30:00,26.69,27.7,26.69,27.31,160800.0,19.1848,19.9108,19.1848,19.6305,160800.0
2009-02-18 10:00:00,27.31,27.34,27.08,27.23,15800.0,19.6305,19.652,19.4652,19.573,15800.0
2009-02-18 10:30:00,27.27,27.41,27.27,27.3,3000.0,19.6017,19.7024,19.6017,19.6233,3000.0
2009-02-18 11:00:00,27.25,27.5,27.23,27.5,2700.0,19.5874,19.7671,19.573,19.7671,2700.0
2009-02-18 11:30:00,27.52,27.55,27.45,27.48,1500.0,19.7814,19.803,19.7311,19.7527,1500.0
2009-02-18 12:00:00,27.44,27.59,27.44,27.51,5200.0,19.7239,19.8317,19.7239,19.7742,5200.0
2009-02-18 12:30:00,27.5,27.5,27.5,27.5,300.0,19.7671,19.7671,19.7671,19.7671,300.0
2009-02-18 13:00:00,27.51,27.51,27.37,27.37,2300.0,19.7742,19.7742,19.6736,19.6736,2300.0
2009-02-18 13:30:00,27.39,27.41,27.29,27.29,2500.0,19.688,19.7024,19.6161,19.6161,2500.0
2009-02-18 14:00:00,27.39,27.4,27.29,27.36,3600.0,19.688,19.6952,19.6161,19.6664,3600.0
2009-02-18 14:30:00,27.37,27.45,27.21,27.45,800.0,19.6736,19.7311,19.5586,19.7311,800.0
2009-02-18 15:00:00,27.42,27.51,27.39,27.39,1300.0,19.7096,19.7742,19.688,19.688,1300.0
2009-02-18 15:30:00,27.35,27.47,27.34,27.41,3400.0,19.6592,19.7455,19.652,19.7024,3400.0
2009-02-19 09:30:00,27.97,28.08,27.89,27.92,15100.0,20.1049,20.184,20.0474,20.069,15100.0
2009-02-19 10:00:00,27.95,27.97,27.69,27.69,10000.0,20.0905,20.1049,19.9036,19.9036,10000.0
2009-02-19 10:30:00,27.69,27.69,27.59,27.61,4600.0,19.9036,19.9036,19.8317,19.8461,4600.0
2009-02-19 11:00:00,27.65,27.76,27.62,27.73,1900.0,19.8749,19.9539,19.8533,19.9324,1900.0
2009-02-19 11:30:00,27.68,27.68,27.46,27.46,1700.0,19.8964,19.8964,19.7383,19.7383,1700.0
2009-02-19 12:00:00,27.45,27.46,27.37,27.41,2500.0,19.7311,19.7383,19.6736,19.7024,2500.0
2009-02-19 12:30:00,27.41,27.49,27.4,27.48,12600.0,19.7024,19.7599,19.6952,19.7527,12600.0
2009-02-19 13:00:00,27.48,27.6,27.44,27.6,3300.0,19.7527,19.8389,19.7239,19.8389,3300.0
2009-02-19 13:30:00,27.51,27.51,27.41,27.41,2700.0,19.7742,19.7742,19.7024,19.7024,2700.0
2009-02-19 14:00:00,27.48,27.49,27.33,27.33,4500.0,19.7527,19.7599,19.6449,19.6449,4500.0
2009-02-19 14:30:00,27.4,27.42,27.34,27.4,14100.0,19.6952,19.7096,19.652,19.6952,14100.0
2009-02-19 15:00:00,27.36,27.36,27.21,27.26,18600.0,19.6664,19.6664,19.5586,19.5945,18600.0
2009-02-19 15:30:00,27.32,27.35,27.16,27.19,15500.0,19.6377,19.6592,19.5227,19.5442,15500.0
2009-02-20 09:30:00,26.5,26.86,26.5,26.81,13800.0,19.0483,19.307,19.0483,19.2711,13800.0
2009-02-20 10:00:00,26.84,26.99,26.8,26.87,5200.0,19.2926,19.4005,19.2639,19.3142,5200.0
2009-02-20 10:30:00,26.87,26.95,26.71,26.71,2600.0,19.3142,19.3717,19.1992,19.1992,2600.0
2009-02-20 11:00:00,26.78,26.79,26.61,26.62,2200.0,19.2495,19.2567,19.1273,19.1345,2200.0
2009-02-20 11:30:00,26.6,26.7,26.54,26.65,1800.0,19.1201,19.192,19.077,19.1561,1800.0
2009-02-20 12:00:00,26.64,26.89,26.64,26.83,3600.0,19.1489,19.3286,19.1489,19.2855,3600.0
2009-02-20 12:30:00,26.82,26.83,26.59,26.6,3800.0,19.2783,19.2855,19.1129,19.1201,3800.0
2009-02-20 13:00:00,26.59,26.63,26.47,26.59,6700.0,19.1129,19.1417,19.0267,19.1129,6700.0
2009-02-20 13:30:00,26.57,26.69,26.57,26.68,2800.0,19.0986,19.1848,19.0986,19.1776,2800.0
2009-02-20 14:00:00,26.65,27.06,26.57,26.94,7200.0,19.1561,19.4508,19.0986,19.3645,7200.0
2009-02-20 14:30:00,26.92,27.19,26.87,27.09,13400.0,19.3502,19.5442,19.3142,19.4723,13400.0
2009-02-20 15:00:00,26.98,27.03,26.86,26.86,2400.0,19.3933,19.4292,19.307,19.307,2400.0
2009-02-20 15:30:00,26.77,26.89,26.73,26.85,23700.0,19.2423,19.3286,19.2136,19.2998,23700.0
2009-02-23 09:30:00,27.14,27.28,26.96,26.96,24400.0,19.5083,19.6089,19.3789,19.3789,24400.0
2009-02-23 10:00:00,26.92,26.92,26.72,26.77,3000.0,19.3502,19.3502,19.2064,19.2423,3000.0
2009-02-23 10:30:00,26.65,26.67,26.55,26.67,3700.0,19.1561,19.1704,19.0842,19.1704,3700.0
2009-02-23 11:00:00,26.67,26.67,26.67,26.67,0.0,19.1704,19.1704,19.1704,19.1704,0.0
2009-02-23 11:30:00,26.54,26.54,26.47,26.51,300.0,19.077,19.077,19.0267,19.0554,300.0
2009-02-23 12:00:00,26.41,26.45,26.28,26.36,71600.0,18.9836,19.0123,18.8901,18.9476,71600.0
2009-02-23 12:30:00,26.32,26.33,26.15,26.15,3500.0,18.9189,18.9261,18.7967,18.7967,3500.0
2009-02-23 13:00:00,26.14,26.29,26.14,26.29,900.0,18.7895,18.8973,18.7895,18.8973,900.0
2009-02-23 13:30:00,26.22,26.26,26.19,26.19,600.0,18.847,18.8757,18.8254,18.8254,600.0
2009-02-23 14:00:00,26.17,26.31,26.14,26.31,2800.0,18.811,18.9117,18.7895,18.9117,2800.0
2009-02-23 14:30:00,26.26,26.26,26.02,26.04,2300.0,18.8757,18.8757,18.7032,18.7176,2300.0
2009-02-23 15:00:00,26.02,26.12,25.95,26.04,11500.0,18.7032,18.7751,18.6529,18.7176,11500.0
2009-02-23 15:30:00,26.11,26.11,25.91,25.97,13800.0,18.7679,18.7679,18.6242,18.6673,13800.0
2009-02-24 09:30:00,26.16,26.32,26.13,26.22,10300.0,18.8039,18.9189,18.7823,18.847,10300.0
2009-02-24 10:00:00,26.22,26.22,25.94,26.18,2300.0,18.847,18.847,18.6457,18.8182,2300.0
2009-02-24 10:30:00,26.19,26.35,26.16,26.26,184100.0,18.8254,18.9404,18.8039,18.8757,184100.0
2009-02-24 11:00:00,26.25,26.33,26.2,26.23,44000.0,18.8686,18.9261,18.8326,18.8542,44000.0
2009-02-24 11:30:00,26.2,26.25,26.06,26.12,38600.0,18.8326,18.8686,18.732,18.7751,38600.0
2009-02-24 12:00:00,26.13,26.18,26.06,26.17,5800.0,18.7823,18.8182,18.732,18.811,5800.0
2009-02-24 12:30:00,26.21,26.33,26.21,26.33,5600.0,18.8398,18.9261,18.8398,18.9261,5600.0
2009-02-24 13:00:00,26.27,26.53,26.24,26.53,8600.0,18.8829,19.0698,18.8614,19.0698,8600.0
2009-02-24 13:30:00,26.58,26.71,26.56,26.71,5000.0,19.1058,19.1992,19.0914,19.1992,5000.0
2009-02-24 14:00:00,26.74,26.81,26.59,26.8,28400.0,19.2208,19.2711,19.1129,19.2639,28400.0
2009-02-24 14:30:00,26.79,26.88,26.76,26.88,21200.0,19.2567,19.3214,19.2351,19.3214,21200.0
2009-02-24 15:00:00,26.85,27.05,26.85,27.04,3700.0,19.2998,19.4436,19.2998,19.4364,3700.0
2009-02-24 15:30:00,26.97,27.01,26.84,26.92,45900.0,19.3861,19.4148,19.2926,19.3502,45900.0
2009-02-25 09:30:00,26.74,26.75,26.5,26.55,26100.0,19.2208,19.228,19.0483,19.0842,26100.0
2009-02-25 10:00:00,26.42,26.42,26.19,26.37,16600.0,18.9907,18.9907,18.8254,18.9548,16600.0
2009-02-25 10:30:00,26.36,26.36,26.17,26.18,4500.0,18.9476,18.9476,18.811,18.8182,4500.0
2009-02-25 11:00:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 11:30:00,26.4,26.56,26.39,26.41,1900.0,18.9764,19.0914,18.9692,18.9836,1900.0
2009-02-25 12:00:00,26.34,26.37,26.25,26.25,6500.0,18.9332,18.9548,18.8686,18.8686,6500.0
2009-02-25 12:30:00,26.18,26.18,26.18,26.18,4400.0,18.8182,18.8182,18.8182,18.8182,4400.0
2009-02-25 13:00:00,26.31,26.31,26.31,26.31,100.0,18.9117,18.9117,18.9117,18.9117,100.0
2009-02-25 13:30:00,26.48,26.61,26.48,26.61,1800.0,19.0339,19.1273,19.0339,19.1273,1800.0
2009-02-25 14:00:00,26.62,26.62,26.33,26.56,22800.0,19.1345,19.1345,18.9261,19.0914,22800.0
2009-02-25 14:30:00,26.57,26.67,26.46,26.59,17900.0,19.0986,19.1704,19.0195,19.1129,17900.0
2009-02-25 15:00:00,26.57,27.01,26.57,27.0,20000.0,19.0986,19.4148,19.0986,19.4077,20000.0
2009-02-25 15:30:00,26.91,26.97,26.47,26.47,23100.0,19.343,19.3861,19.0267,19.0267,23100.0
2009-02-26 09:30:00,26.87,26.95,26.72,26.8,18100.0,19.3142,19.3717,19.2064,19.2639,18100.0
2009-02-26 10:00:00,26.81,26.97,26.81,26.97,10500.0,19.2711,19.3861,19.2711,19.3861,10500.0
2009-02-26 10:30:00,26.93,27.07,26.93,26.97,10100.0,19.3573,19.458,19.3573,19.3861,10100.0
2009-02-26 11:00:00,26.91,26.91,26.91,26.91,100.0,19.343,19.343,19.343,19.343,100.0
2009-02-26 11:30:00,26.81,26.89,26.77,26.8,1800.0,19.2711,19.3286,19.2423,19.2639,1800.0
2009-02-26 12:00:00,26.85,26.85,26.83,26.83,2700.0,19.2998,19.2998,19.2855,19.2855,2700.0
2009-02-26 12:30:00,26.65,26.73,26.61,26.69,5300.0,19.1561,19.2136,19.1273,19.1848,5300.0
2009-02-26 13:00:00,26.65,26.65,26.44,26.57,9400.0,19.1561,19.1561,19.0051,19.0986,9400.0
2009-02-26 13:30:00,26.65,26.69,26.57,26.69,7900.0,19.1561,19.1848,19.0986,19.1848,7900.0
2009-02-26 14:00:00,26.63,26.69,26.57,26.68,5200.0,19.1417,19.1848,19.0986,19.1776,5200.0
2009-02-26 14:30:00,26.58,26.61,26.32,26.37,10900.0,19.1058,19.1273,18.9189,18.9548,10900.0
2009-02-26 15:00:00,26.31,26.36,26.24,26.25,4400.0,18.9117,18.9476,18.8614,18.8686,4400.0
2009-02-26 15:30:00,26.24,26.41,26.23,26.23,16700.0,18.8614,18.9836,18.8542,18.8542,16700.0
2009-02-27 09:30:00,27.86,27.86,25.8,26.01,14700.0,20.0258,20.0258,18.5451,18.696,14700.0
2009-02-27 10:00:00,25.91,26.15,25.9,26.15,2600.0,18.6242,18.7967,18.617,18.7967,2600.0
2009-02-27 10:30:00,26.09,26.18,26.05,26.11,4500.0,18.7535,18.8182,18.7248,18.7679,4500.0
2009-02-27 11:00:00,26.14,26.14,26.03,26.05,1200.0,18.7895,18.7895,18.7104,18.7248,1200.0
2009-02-27 11:30:00,26.18,26.27,26.18,26.23,1900.0,18.8182,18.8829,18.8182,18.8542,1900.0
2009-02-27 12:00:00,26.31,26.33,26.29,26.31,600.0,18.9117,18.9261,18.8973,18.9117,600.0
2009-02-27 12:30:00,26.24,26.24,26.21,26.21,600.0,18.8614,18.8614,18.8398,18.8398,600.0
2009-02-27 13:00:00,26.37,26.37,26.21,26.3,2000.0,18.9548,18.9548,18.8398,18.9045,2000.0
2009-02-27 13:30:00,26.35,26.35,26.1,26.33,1900.0,18.9404,18.9404,18.7607,18.9261,1900.0
2009-02-27 14:00:00,26.29,26.45,26.15,26.15,3600.0,18.8973,19.0123,18.7967,18.7967,3600.0
2009-02-27 14:30:00,26.14,26.3,26.14,26.22,2200.0,18.7895,18.9045,18.7895,18.847,2200.0
2009-02-27 15:00:00,26.19,26.19,25.9,26.02,1400.0,18.8254,18.8254,18.617,18.7032,1400.0
2009-02-27 15:30:00,25.96,26.15,25.92,25.94,6700.0,18.6601,18.7967,18.6313,18.6457,6700.0
2009-03-02 09:30:00,25.32,25.4,25.19,25.24,23600.0,18.2001,18.2576,18.1066,18.1426,23600.0
2009-03-02 10:00:00,25.26,25.36,25.11,25.14,4700.0,18.1569,18.2288,18.0491,18.0707,4700.0
2009-03-02 10:30:00,25.09,25.09,25.0,25.0,1000.0,18.0347,18.0347,17.9701,17.9701,1000.0
2009-03-02 11:00:00,25.02,25.02,24.98,25.02,1100.0,17.9844,17.9844,17.9557,17.9844,1100.0
2009-03-02 11:30:00,24.87,24.87,24.8,24.82,1800.0,17.8766,17.8766,17.8263,17.8407,1800.0
2009-03-02 12:00:00,24.8,24.8,24.75,24.77,2100.0,17.8263,17.8263,17.7903,17.8047,2100.0
2009-03-02 12:30:00,24.8,24.8,24.66,24.66,5300.0,17.8263,17.8263,17.7257,17.7257,5300.0
2009-03-02 13:00:00,24.68,24.72,24.68,24.68,300.0,17.74,17.7688,17.74,17.74,300.0
2009-03-02 13:30:00,24.6,24.74,24.57,24.74,1500.0,17.6825,17.7832,17.661,17.7832,1500.0
2009-03-02 14:00:00,24.73,24.78,24.63,24.63,3400.0,17.776,17.8119,17.7041,17.7041,3400.0
2009-03-02 14:30:00,24.77,24.87,24.71,24.75,3000.0,17.8047,17.8766,17.7616,17.7903,3000.0
2009-03-02 15:00:00,24.62,24.64,24.53,24.61,4300.0,17.6969,17.7113,17.6322,17.6897,4300.0
2009-03-02 15:30:00,24.65,24.67,24.48,24.49,4600.0,17.7185,17.7328,17.5963,17.6035,4600.0
2009-03-03 09:30:00,24.96,24.96,24.73,24.75,4100.0,17.9413,17.9413,17.776,17.7903,4100.0
2009-03-03 10:00:00,24.72,24.72,24.59,24.65,10100.0,17.7688,17.7688,17.6753,17.7185,10100.0
2009-03-03 10:30:00,24.64,24.69,24.51,24.55,14400.0,17.7113,17.7472,17.6178,17.6466,14400.0
2009-03-03 11:00:00,24.54,24.55,24.3,24.3,23300.0,17.6394,17.6466,17.4669,17.4669,23300.0
2009-03-03 11:30:00,24.23,24.23,24.19,24.2,2700.0,17.4166,17.4166,17.3878,17.395,2700.0
2009-03-03 12:00:00,24.24,24.42,24.22,24.42,163600.0,17.4238,17.5531,17.4094,17.5531,163600.0
2009-03-03 12:30:00,24.5,24.5,24.38,24.38,1500.0,17.6106,17.6106,17.5244,17.5244,1500.0
2009-03-03 13:00:00,24.35,24.44,24.34,24.44,1100.0,17.5028,17.5675,17.4956,17.5675,1100.0
2009-03-03 13:30:00,24.41,24.41,24.3,24.31,12500.0,17.546,17.546,17.4669,17.4741,12500.0
2009-03-03 14:00:00,24.48,24.64,24.48,24.62,10800.0,17.5963,17.7113,17.5963,17.6969,10800.0
2009-03-03 14:30:00,24.62,24.83,24.62,24.83,13600.0,17.6969,17.8479,17.6969,17.8479,13600.0
2009-03-03 15:00:00,24.61,24.61,24.46,24.48,5800.0,17.6897,17.6897,17.5819,17.5963,5800.0
2009-03-03 15:30:00,24.51,24.51,24.39,24.39,8800.0,17.6178,17.6178,17.5316,17.5316,8800.0
2009-03-04 09:30:00,24.96,25.16,24.94,24.99,29200.0,17.9413,18.0851,17.9269,17.9629,29200.0
2009-03-04 10:00:00,24.99,25.07,24.84,24.95,12400.0,17.9629,18.0204,17.855,17.9341,12400.0
2009-03-04 10:30:00,24.98,25.17,24.96,25.11,22500.0,17.9557,18.0922,17.9413,18.0491,22500.0
2009-03-04 11:00:00,25.13,25.29,25.11,25.28,10800.0,18.0635,18.1785,18.0491,18.1713,10800.0
2009-03-04 11:30:00,25.33,25.39,25.24,25.34,11900.0,18.2073,18.2504,18.1426,18.2144,11900.0
2009-03-04 12:00:00,25.33,25.33,25.16,25.21,3400.0,18.2073,18.2073,18.0851,18.121,3400.0
2009-03-04 12:30:00,25.23,25.33,25.09,25.1,8000.0,18.1354,18.2073,18.0347,18.0419,8000.0
2009-03-04 13:00:00,25.15,25.21,25.13,25.19,5300.0,18.0779,18.121,18.0635,18.1066,5300.0
2009-03-04 13:30:00,25.2,25.25,25.18,25.21,3200.0,18.1138,18.1498,18.0994,18.121,3200.0
2009-03-04 14:00:00,25.2,25.4,25.17,25.34,4600.0,18.1138,18.2576,18.0922,18.2144,4600.0
2009-03-04 14:30:00,25.29,25.57,25.29,25.53,13100.0,18.1785,18.3798,18.1785,18.351,13100.0
2009-03-04 15:00:00,25.56,25.62,25.53,25.62,6900.0,18.3726,18.4157,18.351,18.4157,6900.0
2009-03-04 15:30:00,25.57,25.57,25.36,25.37,17700.0,18.3798,18.3798,18.2288,18.236,17700.0
2009-03-05 09:30:00,24.68,24.88,24.6,24.83,9500.0,17.74,17.8838,17.6825,17.8479,9500.0
2009-03-05 10:00:00,24.8,24.8,24.69,24.69,700.0,17.8263,17.8263,17.7472,17.7472,700.0
2009-03-05 10:30:00,24.78,24.83,24.7,24.7,1300.0,17.8119,17.8479,17.7544,17.7544,1300.0
2009-03-05 11:00:00,24.5,24.5,24.43,24.43,300.0,17.6106,17.6106,17.5603,17.5603,300.0
2009-03-05 11:30:00,24.38,24.5,24.35,24.4,13900.0,17.5244,17.6106,17.5028,17.5388,13900.0
2009-03-05 12:00:00,24.4,24.48,24.3,24.42,25600.0,17.5388,17.5963,17.4669,17.5531,25600.0
2009-03-05 12:30:00,24.46,24.55,24.34,24.36,51200.0,17.5819,17.6466,17.4956,17.51,51200.0
2009-03-05 13:00:00,24.35,24.56,24.34,24.46,1700.0,17.5028,17.6538,17.4956,17.5819,1700.0
2009-03-05 13:30:00,24.44,24.44,24.32,24.32,600.0,17.5675,17.5675,17.4813,17.4813,600.0
2009-03-05 14:00:00,24.29,24.39,24.12,24.3,129300.0,17.4597,17.5316,17.3375,17.4669,129300.0
2009-03-05 14:30:00,24.28,24.36,24.2,24.27,20600.0,17.4525,17.51,17.395,17.4453,20600.0
2009-03-05 15:00:00,24.27,24.45,24.26,24.33,10000.0,17.4453,17.5747,17.4381,17.4885,10000.0
2009-03-05 15:30:00,24.32,24.35,24.13,24.35,54900.0,17.4813,17.5028,17.3447,17.5028,54900.0
2009-03-06 09:30:00,24.7,24.86,24.54,24.61,10500.0,17.7544,17.8694,17.6394,17.6897,10500.0
2009-03-06 10:00:00,24.62,24.62,24.4,24.46,18800.0,17.6969,17.6969,17.5388,17.5819,18800.0
2009-03-06 10:30:00,24.45,24.45,24.15,24.21,19400.0,17.5747,17.5747,17.3591,17.4022,19400.0
2009-03-06 11:00:00,24.15,24.22,24.13,24.13,4100.0,17.3591,17.4094,17.3447,17.3447,4100.0
2009-03-06 11:30:00,24.21,24.26,24.17,24.18,2800.0,17.4022,17.4381,17.3734,17.3806,2800.0
2009-03-06 12:00:00,24.22,24.29,24.22,24.24,1100.0,17.4094,17.4597,17.4094,17.4238,1100.0
2009-03-06 12:30:00,24.11,24.12,24.0,24.0,4200.0,17.3303,17.3375,17.2512,17.2512,4200.0
2009-03-06 13:00:00,24.01,24.03,24.0,24.01,6600.0,17.2584,17.2728,17.2512,17.2584,6600.0
2009-03-06 13:30:00,23.94,24.01,23.93,24.01,10900.0,17.2081,17.2584,17.2009,17.2584,10900.0
2009-03-06 14:00:00,24.06,24.1,23.96,24.02,7600.0,17.2944,17.3231,17.2225,17.2656,7600.0
2009-03-06 14:30:00,24.06,24.06,23.96,23.96,7900.0,17.2944,17.2944,17.2225,17.2225,7900.0
2009-03-06 15:00:00,23.81,23.91,23.77,23.87,7700.0,17.1147,17.1866,17.0859,17.1578,7700.0
2009-03-06 15:30:00,23.82,24.3,23.82,24.3,71700.0,17.1219,17.4669,17.1219,17.4669,71700.0
2009-03-09 09:30:00,23.74,24.2,23.67,24.16,29000.0,17.0644,17.395,17.014,17.3663,29000.0
2009-03-09 10:00:00,24.23,24.42,24.23,24.29,1200.0,17.4166,17.5531,17.4166,17.4597,1200.0
2009-03-09 10:30:00,24.19,24.3,24.15,24.15,2100.0,17.3878,17.4669,17.3591,17.3591,2100.0
2009-03-09 11:00:00,24.19,24.19,24.19,24.19,100.0,17.3878,17.3878,17.3878,17.3878,100.0
2009-03-09 11:30:00,24.22,24.24,24.1,24.12,17300.0,17.4094,17.4238,17.3231,17.3375,17300.0
2009-03-09 12:00:00,24.12,24.28,24.12,24.21,18600.0,17.3375,17.4525,17.3375,17.4022,18600.0
2009-03-09 12:30:00,24.18,24.2,24.05,24.1,15100.0,17.3806,17.395,17.2872,17.3231,15100.0
2009-03-09 13:00:00,24.07,24.09,23.91,24.0,5200.0,17.3016,17.3159,17.1866,17.2512,5200.0
2009-03-09 13:30:00,23.97,24.09,23.97,24.01,5700.0,17.2297,17.3159,17.2297,17.2584,5700.0
2009-03-09 14:00:00,24.03,24.12,23.98,24.01,25500.0,17.2728,17.3375,17.2369,17.2584,25500.0
2009-03-09 14:30:00,24.0,24.04,23.89,23.98,20000.0,17.2512,17.28,17.1722,17.2369,20000.0
2009-03-09 15:00:00,24.01,24.03,23.77,23.8,17000.0,17.2584,17.2728,17.0859,17.1075,17000.0
2009-03-09 15:30:00,23.83,23.94,23.79,23.93,21300.0,17.1291,17.2081,17.1003,17.2009,21300.0
2009-03-10 09:30:00,24.71,24.97,24.65,24.97,22000.0,17.7616,17.9485,17.7185,17.9485,22000.0
2009-03-10 10:00:00,24.96,25.18,24.96,25.08,14500.0,17.9413,18.0994,17.9413,18.0276,14500.0
2009-03-10 10:30:00,25.1,25.19,25.06,25.18,2800.0,18.0419,18.1066,18.0132,18.0994,2800.0
2009-03-10 11:00:00,25.15,25.2,25.15,25.2,1400.0,18.0779,18.1138,18.0779,18.1138,1400.0
2009-03-10 11:30:00,25.2,25.32,25.18,25.31,3300.0,18.1138,18.2001,18.0994,18.1929,3300.0
2009-03-10 12:00:00,25.4,25.45,25.32,25.38,4000.0,18.2576,18.2935,18.2001,18.2432,4000.0
2009-03-10 12:30:00,25.36,25.37,25.32,25.32,300.0,18.2288,18.236,18.2001,18.2001,300.0
2009-03-10 13:00:00,25.32,25.35,25.24,25.24,2500.0,18.2001,18.2216,18.1426,18.1426,2500.0
2009-03-10 13:30:00,25.31,25.41,25.3,25.3,3900.0,18.1929,18.2648,18.1857,18.1857,3900.0
2009-03-10 14:00:00,25.23,25.24,25.18,25.24,10700.0,18.1354,18.1426,18.0994,18.1426,10700.0
2009-03-10 14:30:00,25.25,25.32,25.16,25.21,6100.0,18.1498,18.2001,18.0851,18.121,6100.0
2009-03-10 15:00:00,25.29,25.37,25.28,25.37,1900.0,18.1785,18.236,18.1713,18.236,1900.0
2009-03-10 15:30:00,25.37,25.44,25.28,25.44,6200.0,18.236,18.2863,18.1713,18.2863,6200.0
2009-03-11 09:30:00,25.82,25.93,25.55,25.9,30900.0,18.5595,18.6385,18.3654,18.617,30900.0
2009-03-11 10:00:00,25.94,25.94,25.74,25.84,10800.0,18.6457,18.6457,18.502,18.5738,10800.0
2009-03-11 10:30:00,25.84,25.84,25.74,25.8,12700.0,18.5738,18.5738,18.502,18.5451,12700.0
2009-03-11 11:00:00,25.81,25.81,25.66,25.67,3000.0,18.5523,18.5523,18.4445,18.4516,3000.0
2009-03-11 11:30:00,25.7,25.73,25.57,25.69,21900.0,18.4732,18.4948,18.3798,18.466,21900.0
2009-03-11 12:00:00,25.7,25.76,25.65,25.65,2900.0,18.4732,18.5163,18.4373,18.4373,2900.0
2009-03-11 12:30:00,25.66,25.68,25.47,25.47,3400.0,18.4445,18.4588,18.3079,18.3079,3400.0
2009-03-11 13:00:00,25.47,25.62,25.45,25.52,8300.0,18.3079,18.4157,18.2935,18.3438,8300.0
2009-03-11 13:30:00,25.52,25.66,25.5,25.52,1600.0,18.3438,18.4445,18.3295,18.3438,1600.0
2009-03-11 14:00:00,25.63,25.63,25.17,25.35,81700.0,18.4229,18.4229,18.0922,18.2216,81700.0
2009-03-11 14:30:00,25.38,25.52,25.34,25.5,201900.0,18.2432,18.3438,18.2144,18.3295,201900.0
2009-03-11 15:00:00,25.48,25.72,25.48,25.71,35800.0,18.3151,18.4876,18.3151,18.4804,35800.0
2009-03-11 15:30:00,25.68,25.76,25.54,25.55,11800.0,18.4588,18.5163,18.3582,18.3654,11800.0
2009-03-12 09:30:00,25.52,25.52,25.24,25.38,9200.0,18.3438,18.3438,18.1426,18.2432,9200.0
2009-03-12 10:00:00,25.4,25.64,25.4,25.64,3000.0,18.2576,18.4301,18.2576,18.4301,3000.0
2009-03-12 10:30:00,25.61,25.84,25.61,25.82,8100.0,18.4085,18.5738,18.4085,18.5595,8100.0
2009-03-12 11:00:00,25.78,25.78,25.78,25.78,600.0,18.5307,18.5307,18.5307,18.5307,600.0
2009-03-12 11:30:00,25.73,25.85,25.73,25.85,5700.0,18.4948,18.581,18.4948,18.581,5700.0
2009-03-12 12:00:00,25.88,25.88,25.87,25.88,2100.0,18.6026,18.6026,18.5954,18.6026,2100.0
2009-03-12 12:30:00,25.84,25.91,25.84,25.91,2600.0,18.5738,18.6242,18.5738,18.6242,2600.0
2009-03-12 13:00:00,25.98,26.01,25.98,26.0,2000.0,18.6745,18.696,18.6745,18.6889,2000.0
2009-03-12 13:30:00,25.98,26.08,25.98,26.08,6200.0,18.6745,18.7464,18.6745,18.7464,6200.0
2009-03-12 14:00:00,26.09,26.09,26.09,26.09,100.0,18.7535,18.7535,18.7535,18.7535,100.0
2009-03-12 14:30:00,26.17,26.28,26.17,26.28,2300.0,18.811,18.8901,18.811,18.8901,2300.0
2009-03-12 15:00:00,26.27,26.38,26.24,26.37,7300.0,18.8829,18.962,18.8614,18.9548,7300.0
2009-03-12 15:30:00,26.37,26.49,26.33,26.42,6500.0,18.9548,19.0411,18.9261,18.9907,6500.0
2009-03-13 09:30:00,26.6,26.6,26.47,26.53,46800.0,19.1201,19.1201,19.0267,19.0698,46800.0
2009-03-13 10:00:00,26.63,26.66,26.51,26.56,4800.0,19.1417,19.1633,19.0554,19.0914,4800.0
2009-03-13 10:30:00,26.42,26.58,26.41,26.53,3000.0,18.9907,19.1058,18.9836,19.0698,3000.0
2009-03-13 11:00:00,26.53,26.53,26.53,26.53,0.0,19.0698,19.0698,19.0698,19.0698,0.0
2009-03-13 11:30:00,26.38,26.38,26.22,26.27,1300.0,18.962,18.962,18.847,18.8829,1300.0
2009-03-13 12:00:00,26.31,26.31,26.25,26.28,300.0,18.9117,18.9117,18.8686,18.8901,300.0
2009-03-13 12:30:00,26.28,26.39,26.28,26.39,1000.0,18.8901,18.9692,18.8901,18.9692,1000.0
2009-03-13 13:00:00,26.41,26.5,26.41,26.5,6600.0,18.9836,19.0483,18.9836,19.0483,6600.0
2009-03-13 13:30:00,26.5,26.5,26.5,26.5,4000.0,19.0483,19.0483,19.0483,19.0483,4000.0
2009-03-13 14:00:00,26.5,26.56,26.5,26.54,2500.0,19.0483,19.0914,19.0483,19.077,2500.0
2009-03-13 14:30:00,26.53,26.6,26.5,26.5,3700.0,19.0698,19.1201,19.0483,19.0483,3700.0
2009-03-13 15:00:00,26.63,26.68,26.63,26.68,300.0,19.1417,19.1776,19.1417,19.1776,300.0
2009-03-13 15:30:00,26.58,26.59,26.57,26.57,700.0,19.1058,19.1129,19.0986,19.0986,700.0
2009-03-16 09:30:00,27.15,27.15,26.9,26.93,18100.0,19.5155,19.5155,19.3358,19.3573,18100.0
2009-03-16 10:00:00,26.99,26.99,26.83,26.92,6900.0,19.4005,19.4005,19.2855,19.3502,6900.0
2009-03-16 10:30:00,26.89,26.96,26.89,26.96,400.0,19.3286,19.3789,19.3286,19.3789,400.0
2009-03-16 11:00:00,26.98,26.98,26.98,26.98,100.0,19.3933,19.3933,19.3933,19.3933,100.0
2009-03-16 11:30:00,27.18,27.18,27.18,27.18,1200.0,19.537,19.537,19.537,19.537,1200.0
2009-03-16 12:00:00,27.09,27.14,27.09,27.14,500.0,19.4723,19.5083,19.4723,19.5083,500.0
2009-03-16 12:30:00,27.25,27.36,27.24,27.36,900.0,19.5874,19.6664,19.5802,19.6664,900.0
2009-03-16 13:00:00,27.38,27.4,27.29,27.29,6900.0,19.6808,19.6952,19.6161,19.6161,6900.0
2009-03-16 13:30:00,27.39,27.39,27.25,27.26,6400.0,19.688,19.688,19.5874,19.5945,6400.0
2009-03-16 14:00:00,27.22,27.24,27.15,27.15,11300.0,19.5658,19.5802,19.5155,19.5155,11300.0
2009-03-16 14:30:00,27.14,27.14,27.02,27.02,2700.0,19.5083,19.5083,19.422,19.422,2700.0
2009-03-16 15:00:00,26.94,26.94,26.83,26.85,500.0,19.3645,19.3645,19.2855,19.2998,500.0
2009-03-16 15:30:00,26.77,26.77,26.71,26.71,1400.0,19.2423,19.2423,19.1992,19.1992,1400.0
2009-03-17 09:30:00,26.73,26.78,26.61,26.76,63800.0,19.2136,19.2495,19.1273,19.2351,63800.0
2009-03-17 10:00:00,26.81,26.81,26.81,26.81,900.0,19.2711,19.2711,19.2711,19.2711,900.0
2009-03-17 10:30:00,26.75,26.95,26.75,26.95,2100.0,19.228,19.3717,19.228,19.3717,2100.0
2009-03-17 11:00:00,26.9,26.9,26.87,26.87,300.0,19.3358,19.3358,19.3142,19.3142,300.0
2009-03-17 11:30:00,26.83,26.89,26.83,26.89,300.0,19.2855,19.3286,19.2855,19.3286,300.0
2009-03-17 12:00:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:30:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 13:00:00,27.22,27.22,27.22,27.22,200.0,19.5658,19.5658,19.5658,19.5658,200.0
2009-03-17 13:30:00,27.27,27.29,27.24,27.24,700.0,19.6017,19.6161,19.5802,19.5802,700.0
2009-03-17 14:00:00,27.24,27.24,27.24,27.24,0.0,19.5802,19.5802,19.5802,19.5802,0.0
2009-03-17 14:30:00,27.06,27.25,27.06,27.15,2700.0,19.4508,19.5874,19.4508,19.5155,2700.0
2009-03-17 15:00:00,27.17,27.38,27.17,27.34,8000.0,19.5299,19.6808,19.5299,19.652,8000.0
2009-03-17 15:30:00,27.25,27.52,27.23,27.52,39600.0,19.5874,19.7814,19.573,19.7814,39600.0
2009-03-18 09:30:00,28.86,28.86,26.33,27.2,42300.0,20.7446,20.7446,18.9261,19.5514,42300.0
2009-03-18 10:00:00,27.24,27.24,27.14,27.14,3300.0,19.5802,19.5802,19.5083,19.5083,3300.0
2009-03-18 10:30:00,27.05,27.11,27.0,27.1,2100.0,19.4436,19.4867,19.4077,19.4795,2100.0
2009-03-18 11:00:00,27.2,27.22,27.15,27.15,1600.0,19.5514,19.5658,19.5155,19.5155,1600.0
2009-03-18 11:30:00,27.12,27.14,27.12,27.14,1600.0,19.4939,19.5083,19.4939,19.5083,1600.0
2009-03-18 12:00:00,27.22,27.34,27.22,27.34,2000.0,19.5658,19.652,19.5658,19.652,2000.0
2009-03-18 12:30:00,27.26,27.34,27.25,27.34,1300.0,19.5945,19.652,19.5874,19.652,1300.0
2009-03-18 13:00:00,27.33,27.33,27.28,27.28,200.0,19.6449,19.6449,19.6089,19.6089,200.0
2009-03-18 13:30:00,27.33,27.46,27.33,27.46,1300.0,19.6449,19.7383,19.6449,19.7383,1300.0
2009-03-18 14:00:00,27.34,28.01,27.34,27.92,4100.0,19.652,20.1336,19.652,20.069,4100.0
2009-03-18 14:30:00,28.03,28.37,27.97,28.37,12700.0,20.148,20.3924,20.1049,20.3924,12700.0
2009-03-18 15:00:00,28.26,28.31,27.89,27.89,3800.0,20.3133,20.3493,20.0474,20.0474,3800.0
2009-03-18 15:30:00,27.97,28.2,27.92,28.11,8900.0,20.1049,20.2702,20.069,20.2055,8900.0
2009-03-19 09:30:00,28.74,28.74,28.31,28.31,18100.0,20.6584,20.6584,20.3493,20.3493,18100.0
2009-03-19 10:00:00,28.3,28.39,28.2,28.32,10200.0,20.3421,20.4068,20.2702,20.3565,10200.0
2009-03-19 10:30:00,28.32,28.51,28.32,28.36,4000.0,20.3565,20.493,20.3565,20.3852,4000.0
2009-03-19 11:00:00,28.39,28.39,28.28,28.33,700.0,20.4068,20.4068,20.3277,20.3637,700.0
2009-03-19 11:30:00,28.22,28.22,28.02,28.2,5000.0,20.2846,20.2846,20.1408,20.2702,5000.0
2009-03-19 12:00:00,28.17,28.17,28.05,28.07,900.0,20.2487,20.2487,20.1624,20.1768,900.0
2009-03-19 12:30:00,28.14,28.21,28.14,28.19,2100.0,20.2271,20.2774,20.2271,20.263,2100.0
2009-03-19 13:00:00,28.12,28.21,28.07,28.18,1400.0,20.2127,20.2774,20.1768,20.2558,1400.0
2009-03-19 13:30:00,28.15,28.21,28.12,28.17,5500.0,20.2343,20.2774,20.2127,20.2487,5500.0
2009-03-19 14:00:00,28.2,28.24,28.05,28.06,5800.0,20.2702,20.299,20.1624,20.1696,5800.0
2009-03-19 14:30:00,28.08,28.08,28.0,28.01,400.0,20.184,20.184,20.1265,20.1336,400.0
2009-03-19 15:00:00,28.05,28.12,28.03,28.03,3100.0,20.1624,20.2127,20.148,20.148,3100.0
2009-03-19 15:30:00,28.03,28.14,27.92,27.94,16000.0,20.148,20.2271,20.069,20.0833,16000.0
2009-03-20 09:30:00,28.0,28.05,27.92,28.02,9300.0,20.1265,20.1624,20.069,20.1408,9300.0
2009-03-20 10:00:00,27.93,27.97,27.93,27.97,91900.0,20.0761,20.1049,20.0761,20.1049,91900.0
2009-03-20 10:30:00,28.06,28.08,28.04,28.07,21600.0,20.1696,20.184,20.1552,20.1768,21600.0
2009-03-20 11:00:00,27.96,27.96,27.84,27.84,8400.0,20.0977,20.0977,20.0114,20.0114,8400.0
2009-03-20 11:30:00,27.87,27.92,27.84,27.92,20800.0,20.033,20.069,20.0114,20.069,20800.0
2009-03-20 12:00:00,27.91,28.02,27.91,28.02,3600.0,20.0618,20.1408,20.0618,20.1408,3600.0
2009-03-20 12:30:00,28.0,28.03,27.8,27.83,5200.0,20.1265,20.148,19.9827,20.0043,5200.0
2009-03-20 13:00:00,27.83,27.83,27.83,27.83,100.0,20.0043,20.0043,20.0043,20.0043,100.0
2009-03-20 13:30:00,27.53,27.56,27.51,27.51,1900.0,19.7886,19.8102,19.7742,19.7742,1900.0
2009-03-20 14:00:00,27.47,27.48,27.47,27.48,1000.0,19.7455,19.7527,19.7455,19.7527,1000.0
2009-03-20 14:30:00,27.5,27.52,27.46,27.52,3700.0,19.7671,19.7814,19.7383,19.7814,3700.0
2009-03-20 15:00:00,27.54,27.62,27.52,27.62,500.0,19.7958,19.8533,19.7814,19.8533,500.0
2009-03-20 15:30:00,27.63,27.63,27.55,27.55,7100.0,19.8605,19.8605,19.803,19.803,7100.0
2009-03-23 09:30:00,28.35,28.48,27.33,28.28,18400.0,20.378,20.4715,19.6449,20.3277,18400.0
2009-03-23 10:00:00,28.38,28.64,28.37,28.64,26400.0,20.3996,20.5865,20.3924,20.5865,26400.0
2009-03-23 10:30:00,28.64,28.66,28.58,28.65,6000.0,20.5865,20.6009,20.5434,20.5937,6000.0
2009-03-23 11:00:00,28.78,28.78,28.7,28.7,3600.0,20.6871,20.6871,20.6296,20.6296,3600.0
2009-03-23 11:30:00,28.75,28.9,28.75,28.9,2300.0,20.6656,20.7734,20.6656,20.7734,2300.0
2009-03-23 12:00:00,28.9,28.96,28.9,28.91,20500.0,20.7734,20.8165,20.7734,20.7806,20500.0
2009-03-23 12:30:00,28.97,28.97,28.89,28.93,2400.0,20.8237,20.8237,20.7662,20.7949,2400.0
2009-03-23 13:00:00,28.91,29.0,28.88,28.88,6400.0,20.7806,20.8453,20.759,20.759,6400.0
2009-03-23 13:30:00,28.88,28.9,28.81,28.86,6200.0,20.759,20.7734,20.7087,20.7446,6200.0
2009-03-23 14:00:00,28.86,28.97,28.85,28.95,3100.0,20.7446,20.8237,20.7374,20.8093,3100.0
2009-03-23 14:30:00,28.95,29.17,28.94,29.11,14800.0,20.8093,20.9675,20.8021,20.9243,14800.0
2009-03-23 15:00:00,29.12,29.23,29.06,29.17,9400.0,20.9315,21.0106,20.8884,20.9675,9400.0
2009-03-23 15:30:00,29.18,29.47,29.18,29.43,27400.0,20.9746,21.1831,20.9746,21.1543,27400.0
2009-03-24 09:30:00,28.82,28.94,28.82,28.94,9200.0,20.7159,20.8021,20.7159,20.8021,9200.0
2009-03-24 10:00:00,28.98,29.14,28.94,29.0,10700.0,20.8309,20.9459,20.8021,20.8453,10700.0
2009-03-24 10:30:00,28.91,28.96,28.85,28.96,5200.0,20.7806,20.8165,20.7374,20.8165,5200.0
2009-03-24 11:00:00,28.91,29.1,28.91,29.1,5000.0,20.7806,20.9171,20.7806,20.9171,5000.0
2009-03-24 11:30:00,29.11,29.12,29.03,29.03,6800.0,20.9243,20.9315,20.8668,20.8668,6800.0
2009-03-24 12:00:00,29.0,29.12,29.0,29.12,15700.0,20.8453,20.9315,20.8453,20.9315,15700.0
2009-03-24 12:30:00,29.16,29.28,29.1,29.28,4700.0,20.9603,21.0465,20.9171,21.0465,4700.0
2009-03-24 13:00:00,29.25,29.36,29.24,29.34,2500.0,21.025,21.104,21.0178,21.0897,2500.0
2009-03-24 13:30:00,29.32,29.32,29.06,29.12,5000.0,21.0753,21.0753,20.8884,20.9315,5000.0
2009-03-24 14:00:00,29.11,29.2,29.08,29.1,7000.0,20.9243,20.989,20.9028,20.9171,7000.0
2009-03-24 14:30:00,29.15,29.2,29.07,29.07,4800.0,20.9531,20.989,20.8956,20.8956,4800.0
2009-03-24 15:00:00,29.08,29.12,29.02,29.04,4400.0,20.9028,20.9315,20.8596,20.874,4400.0
2009-03-24 15:30:00,29.04,29.04,28.74,28.79,9000.0,20.874,20.874,20.6584,20.6943,9000.0
2009-03-25 09:30:00,29.05,29.29,28.94,29.29,21200.0,20.8812,21.0537,20.8021,21.0537,21200.0
2009-03-25 10:00:00,29.31,29.54,29.28,29.28,9200.0,21.0681,21.2334,21.0465,21.0465,9200.0
2009-03-25 10:30:00,29.33,29.42,29.31,29.34,5600.0,21.0825,21.1472,21.0681,21.0897,5600.0
2009-03-25 11:00:00,29.39,29.39,29.28,29.28,2500.0,21.1256,21.1256,21.0465,21.0465,2500.0
2009-03-25 11:30:00,29.42,29.43,29.36,29.38,3800.0,21.1472,21.1543,21.104,21.1184,3800.0
2009-03-25 12:00:00,29.37,29.47,29.27,29.28,8400.0,21.1112,21.1831,21.0393,21.0465,8400.0
2009-03-25 12:30:00,29.3,29.33,29.24,29.24,3500.0,21.0609,21.0825,21.0178,21.0178,3500.0
2009-03-25 13:00:00,29.27,29.3,29.04,29.06,6600.0,21.0393,21.0609,20.874,20.8884,6600.0
2009-03-25 13:30:00,29.08,29.11,28.99,29.05,8100.0,20.9028,20.9243,20.8381,20.8812,8100.0
2009-03-25 14:00:00,28.92,28.92,28.75,28.84,4400.0,20.7878,20.7878,20.6656,20.7303,4400.0
2009-03-25 14:30:00,28.76,28.76,28.52,28.59,1600.0,20.6727,20.6727,20.5002,20.5505,1600.0
2009-03-25 15:00:00,28.53,28.63,28.53,28.63,1000.0,20.5074,20.5793,20.5074,20.5793,1000.0
2009-03-25 15:30:00,28.74,29.16,28.73,29.16,7600.0,20.6584,20.9603,20.6512,20.9603,7600.0
2009-03-26 09:30:00,29.47,29.57,29.34,29.34,9700.0,21.1831,21.255,21.0897,21.0897,9700.0
2009-03-26 10:00:00,29.34,29.49,29.25,29.34,5000.0,21.0897,21.1975,21.025,21.0897,5000.0
2009-03-26 10:30:00,29.28,29.49,29.24,29.39,8700.0,21.0465,21.1975,21.0178,21.1256,8700.0
2009-03-26 11:00:00,29.45,29.55,29.45,29.47,2400.0,21.1687,21.2406,21.1687,21.1831,2400.0
2009-03-26 11:30:00,29.45,29.55,29.41,29.5,4700.0,21.1687,21.2406,21.14,21.2047,4700.0
2009-03-26 12:00:00,29.5,29.63,29.47,29.63,7400.0,21.2047,21.2981,21.1831,21.2981,7400.0
2009-03-26 12:30:00,29.63,29.63,29.47,29.47,8900.0,21.2981,21.2981,21.1831,21.1831,8900.0
2009-03-26 13:00:00,29.56,29.84,29.56,29.81,7200.0,21.2478,21.4491,21.2478,21.4275,7200.0
2009-03-26 13:30:00,29.82,29.84,29.66,29.69,8900.0,21.4347,21.4491,21.3197,21.3412,8900.0
2009-03-26 14:00:00,29.77,29.81,29.64,29.66,13200.0,21.3987,21.4275,21.3053,21.3197,13200.0
2009-03-26 14:30:00,29.64,29.68,29.48,29.48,12700.0,21.3053,21.334,21.1903,21.1903,12700.0
2009-03-26 15:00:00,29.5,29.74,29.49,29.74,7000.0,21.2047,21.3772,21.1975,21.3772,7000.0
2009-03-26 15:30:00,29.74,29.84,29.65,29.8,13500.0,21.3772,21.4491,21.3125,21.4203,13500.0
2009-03-27 09:30:00,29.05,29.2,29.05,29.12,9500.0,20.8812,20.989,20.8812,20.9315,9500.0
2009-03-27 10:00:00,29.12,29.12,28.97,29.01,5800.0,20.9315,20.9315,20.8237,20.8524,5800.0
2009-03-27 10:30:00,29.06,29.14,29.06,29.14,2900.0,20.8884,20.9459,20.8884,20.9459,2900.0
2009-03-27 11:00:00,29.12,29.16,29.12,29.14,13500.0,20.9315,20.9603,20.9315,20.9459,13500.0
2009-03-27 11:30:00,29.12,29.17,29.12,29.14,400.0,20.9315,20.9675,20.9315,20.9459,400.0
2009-03-27 12:00:00,29.16,29.2,29.07,29.07,2400.0,20.9603,20.989,20.8956,20.8956,2400.0
2009-03-27 12:30:00,29.03,29.11,29.02,29.02,1400.0,20.8668,20.9243,20.8596,20.8596,1400.0
2009-03-27 13:00:00,28.93,29.03,28.93,29.03,3200.0,20.7949,20.8668,20.7949,20.8668,3200.0
2009-03-27 13:30:00,29.0,29.08,28.85,28.85,3700.0,20.8453,20.9028,20.7374,20.7374,3700.0
2009-03-27 14:00:00,28.86,28.97,28.86,28.97,1200.0,20.7446,20.8237,20.7446,20.8237,1200.0
2009-03-27 14:30:00,28.95,28.95,28.92,28.94,1600.0,20.8093,20.8093,20.7878,20.8021,1600.0
2009-03-27 15:00:00,29.06,29.13,29.02,29.02,1400.0,20.8884,20.9387,20.8596,20.8596,1400.0
2009-03-27 15:30:00,28.99,29.07,28.9,28.9,10200.0,20.8381,20.8956,20.7734,20.7734,10200.0
2009-03-30 09:30:00,28.02,28.49,27.9,27.98,17800.0,20.1408,20.4787,20.0546,20.1121,17800.0
2009-03-30 10:00:00,27.95,28.03,27.92,27.95,3900.0,20.0905,20.148,20.069,20.0905,3900.0
2009-03-30 10:30:00,27.97,27.97,27.76,27.76,1400.0,20.1049,20.1049,19.9539,19.9539,1400.0
2009-03-30 11:00:00,27.84,27.88,27.74,27.74,4700.0,20.0114,20.0402,19.9396,19.9396,4700.0
2009-03-30 11:30:00,27.71,27.72,27.67,27.69,6800.0,19.918,19.9252,19.8893,19.9036,6800.0
2009-03-30 12:00:00,27.74,27.87,27.73,27.83,1700.0,19.9396,20.033,19.9324,20.0043,1700.0
2009-03-30 12:30:00,27.82,27.82,27.74,27.74,1200.0,19.9971,19.9971,19.9396,19.9396,1200.0
2009-03-30 13:00:00,27.74,27.76,27.72,27.76,1700.0,19.9396,19.9539,19.9252,19.9539,1700.0
2009-03-30 13:30:00,27.8,27.8,27.6,27.6,1000.0,19.9827,19.9827,19.8389,19.8389,1000.0
2009-03-30 14:00:00,27.65,27.71,27.65,27.67,1300.0,19.8749,19.918,19.8749,19.8893,1300.0
2009-03-30 14:30:00,27.64,27.64,27.55,27.55,700.0,19.8677,19.8677,19.803,19.803,700.0
2009-03-30 15:00:00,27.59,27.73,27.59,27.69,8100.0,19.8317,19.9324,19.8317,19.9036,8100.0
2009-03-30 15:30:00,27.73,27.8,27.64,27.8,4900.0,19.9324,19.9827,19.8677,19.9827,4900.0
2009-03-31 09:30:00,28.23,28.26,28.05,28.14,12000.0,20.2918,20.3133,20.1624,20.2271,12000.0
2009-03-31 10:00:00,28.11,28.25,28.1,28.25,4600.0,20.2055,20.3062,20.1983,20.3062,4600.0
2009-03-31 10:30:00,28.32,28.39,28.18,28.24,120500.0,20.3565,20.4068,20.2558,20.299,120500.0
2009-03-31 11:00:00,28.4,28.43,28.38,28.41,30500.0,20.414,20.4355,20.3996,20.4212,30500.0
2009-03-31 11:30:00,28.41,28.41,28.37,28.37,3000.0,20.4212,20.4212,20.3924,20.3924,3000.0
2009-03-31 12:00:00,28.37,28.37,28.23,28.32,5100.0,20.3924,20.3924,20.2918,20.3565,5100.0
2009-03-31 12:30:00,28.29,28.3,28.23,28.3,9000.0,20.3349,20.3421,20.2918,20.3421,9000.0
2009-03-31 13:00:00,28.3,28.53,28.3,28.51,8200.0,20.3421,20.5074,20.3421,20.493,8200.0
2009-03-31 13:30:00,28.53,28.55,28.5,28.53,59700.0,20.5074,20.5218,20.4859,20.5074,59700.0
2009-03-31 14:00:00,28.55,28.59,28.5,28.51,15500.0,20.5218,20.5505,20.4859,20.493,15500.0
2009-03-31 14:30:00,28.66,28.72,28.63,28.63,2500.0,20.6009,20.644,20.5793,20.5793,2500.0
2009-03-31 15:00:00,28.62,28.69,28.52,28.69,7600.0,20.5721,20.6224,20.5002,20.6224,7600.0
2009-03-31 15:30:00,28.57,28.57,28.34,28.37,27100.0,20.5362,20.5362,20.3708,20.3924,27100.0
2009-04-01 09:30:00,28.13,28.27,28.03,28.27,1064100.0,20.2199,20.3205,20.148,20.3205,1064100.0
2009-04-01 10:00:00,28.32,28.64,28.32,28.56,121800.0,20.3565,20.5865,20.3565,20.529,121800.0
2009-04-01 10:30:00,28.53,28.74,28.5,28.74,49500.0,20.5074,20.6584,20.4859,20.6584,49500.0
2009-04-01 11:00:00,28.71,28.71,28.61,28.69,31200.0,20.6368,20.6368,20.5649,20.6224,31200.0
2009-04-01 11:30:00,28.74,28.83,28.72,28.78,25300.0,20.6584,20.7231,20.644,20.6871,25300.0
2009-04-01 12:00:00,28.82,28.91,28.81,28.85,23100.0,20.7159,20.7806,20.7087,20.7374,23100.0
2009-04-01 12:30:00,28.84,28.86,28.74,28.74,21700.0,20.7303,20.7446,20.6584,20.6584,21700.0
2009-04-01 13:00:00,28.74,28.83,28.7,28.82,21700.0,20.6584,20.7231,20.6296,20.7159,21700.0
2009-04-01 13:30:00,28.82,28.95,28.76,28.89,20700.0,20.7159,20.8093,20.6727,20.7662,20700.0
2009-04-01 14:00:00,28.94,29.07,28.93,28.96,23600.0,20.8021,20.8956,20.7949,20.8165,23600.0
2009-04-01 14:30:00,29.0,29.06,28.93,29.01,24300.0,20.8453,20.8884,20.7949,20.8524,24300.0
2009-04-01 15:00:00,28.99,28.99,28.76,28.9,43400.0,20.8381,20.8381,20.6727,20.7734,43400.0
2009-04-01 15:30:00,28.87,29.11,28.84,29.0,101600.0,20.7518,20.9243,20.7303,20.8453,101600.0
2009-04-02 09:30:00,28.69,30.02,28.69,29.99,6200.0,20.6224,21.5784,20.6224,21.5569,6200.0
2009-04-02 10:00:00,30.15,30.2,30.11,30.11,3600.0,21.6719,21.7078,21.6431,21.6431,3600.0
2009-04-02 10:30:00,30.07,30.28,30.07,30.27,4800.0,21.6144,21.7653,21.6144,21.7581,4800.0
2009-04-02 11:00:00,30.28,30.47,30.27,30.47,6200.0,21.7653,21.9019,21.7581,21.9019,6200.0
2009-04-02 11:30:00,30.4,30.4,30.4,30.4,100.0,21.8516,21.8516,21.8516,21.8516,100.0
2009-04-02 12:00:00,30.37,30.64,30.37,30.61,9800.0,21.83,22.0241,21.83,22.0025,9800.0
2009-04-02 12:30:00,30.63,30.64,30.54,30.54,3900.0,22.0169,22.0241,21.9522,21.9522,3900.0
2009-04-02 13:00:00,30.48,30.49,30.37,30.37,1800.0,21.9091,21.9163,21.83,21.83,1800.0
2009-04-02 13:30:00,30.41,30.44,30.27,30.35,1600.0,21.8588,21.8803,21.7581,21.8156,1600.0
2009-04-02 14:00:00,30.31,30.4,30.26,30.4,3600.0,21.7869,21.8516,21.7509,21.8516,3600.0
2009-04-02 14:30:00,30.45,30.52,30.38,30.38,3000.0,21.8875,21.9378,21.8372,21.8372,3000.0
2009-04-02 15:00:00,30.38,30.48,30.31,30.37,3900.0,21.8372,21.9091,21.7869,21.83,3900.0
2009-04-02 15:30:00,30.39,30.39,30.12,30.12,5200.0,21.8444,21.8444,21.6503,21.6503,5200.0
2009-04-03 09:30:00,30.13,30.27,30.1,30.14,27100.0,21.6575,21.7581,21.6359,21.6647,27100.0
2009-04-03 10:00:00,30.03,30.09,30.0,30.07,1500.0,21.5856,21.6288,21.5641,21.6144,1500.0
2009-04-03 10:30:00,30.11,30.11,30.0,30.02,13200.0,21.6431,21.6431,21.5641,21.5784,13200.0
2009-04-03 11:00:00,30.01,30.06,29.97,30.01,15500.0,21.5712,21.6072,21.5425,21.5712,15500.0
2009-04-03 11:30:00,30.01,30.16,30.0,30.16,12900.0,21.5712,21.6791,21.5641,21.6791,12900.0
2009-04-03 12:00:00,30.17,30.27,30.17,30.25,37100.0,21.6863,21.7581,21.6863,21.7438,37100.0
2009-04-03 12:30:00,30.23,30.33,30.13,30.15,24700.0,21.7294,21.8013,21.6575,21.6719,24700.0
2009-04-03 13:00:00,30.22,30.23,30.14,30.21,11500.0,21.7222,21.7294,21.6647,21.715,11500.0
2009-04-03 13:30:00,30.22,30.27,30.14,30.25,12000.0,21.7222,21.7581,21.6647,21.7438,12000.0
2009-04-03 14:00:00,30.3,30.42,30.22,30.42,11900.0,21.7797,21.866,21.7222,21.866,11900.0
2009-04-03 14:30:00,30.42,30.44,30.3,30.33,12000.0,21.866,21.8803,21.7797,21.8013,12000.0
2009-04-03 15:00:00,30.3,30.3,30.17,30.26,12900.0,21.7797,21.7797,21.6863,21.7509,12900.0
2009-04-03 15:30:00,30.27,30.42,30.14,30.42,16800.0,21.7581,21.866,21.6647,21.866,16800.0
2009-04-06 09:30:00,29.92,30.07,29.78,29.82,15500.0,21.5066,21.6144,21.4059,21.4347,15500.0
2009-04-06 10:00:00,29.99,30.04,29.87,29.93,58500.0,21.5569,21.5928,21.4706,21.5137,58500.0
2009-04-06 10:30:00,29.9,29.98,29.83,29.95,27600.0,21.4922,21.5497,21.4419,21.5281,27600.0
2009-04-06 11:00:00,29.95,29.95,29.8,29.86,70400.0,21.5281,21.5281,21.4203,21.4634,70400.0
2009-04-06 11:30:00,29.87,29.93,29.72,29.72,10100.0,21.4706,21.5137,21.3628,21.3628,10100.0
2009-04-06 12:00:00,29.75,29.8,29.75,29.8,4100.0,21.3844,21.4203,21.3844,21.4203,4100.0
2009-04-06 12:30:00,29.72,29.8,29.7,29.8,10400.0,21.3628,21.4203,21.3484,21.4203,10400.0
2009-04-06 13:00:00,29.84,30.01,29.84,29.87,210500.0,21.4491,21.5712,21.4491,21.4706,210500.0
2009-04-06 13:30:00,29.84,29.93,29.78,29.89,7200.0,21.4491,21.5137,21.4059,21.485,7200.0
2009-04-06 14:00:00,29.92,29.95,29.89,29.94,1500.0,21.5066,21.5281,21.485,21.5209,1500.0
2009-04-06 14:30:00,29.83,29.95,29.82,29.95,7600.0,21.4419,21.5281,21.4347,21.5281,7600.0
2009-04-06 15:00:00,29.9,30.0,29.9,29.98,5000.0,21.4922,21.5641,21.4922,21.5497,5000.0
2009-04-06 15:30:00,30.01,30.15,30.01,30.11,7100.0,21.5712,21.6719,21.5712,21.6431,7100.0
2009-04-07 09:30:00,29.71,29.71,28.94,29.5,13800.0,21.3556,21.3556,20.8021,21.2047,13800.0
2009-04-07 10:00:00,29.47,29.61,29.47,29.6,10100.0,21.1831,21.2837,21.1831,21.2765,10100.0
2009-04-07 10:30:00,29.62,29.74,29.62,29.71,15400.0,21.2909,21.3772,21.2909,21.3556,15400.0
2009-04-07 11:00:00,29.7,29.74,29.64,29.64,30100.0,21.3484,21.3772,21.3053,21.3053,30100.0
2009-04-07 11:30:00,29.64,29.7,29.58,29.58,25300.0,21.3053,21.3484,21.2622,21.2622,25300.0
2009-04-07 12:00:00,29.58,29.66,29.58,29.62,4000.0,21.2622,21.3197,21.2622,21.2909,4000.0
2009-04-07 12:30:00,29.6,29.6,29.59,29.59,200.0,21.2765,21.2765,21.2694,21.2694,200.0
2009-04-07 13:00:00,29.61,29.61,29.46,29.46,5800.0,21.2837,21.2837,21.1759,21.1759,5800.0
2009-04-07 13:30:00,29.46,29.49,29.42,29.49,2000.0,21.1759,21.1975,21.1472,21.1975,2000.0
2009-04-07 14:00:00,29.45,29.45,29.42,29.42,400.0,21.1687,21.1687,21.1472,21.1472,400.0
2009-04-07 14:30:00,29.42,29.42,29.42,29.42,200.0,21.1472,21.1472,21.1472,21.1472,200.0
2009-04-07 15:00:00,29.5,29.6,29.5,29.57,2600.0,21.2047,21.2765,21.2047,21.255,2600.0
2009-04-07 15:30:00,29.53,29.62,29.41,29.43,9300.0,21.2262,21.2909,21.14,21.1543,9300.0
2009-04-08 09:30:00,29.7,29.72,29.66,29.66,1100.0,21.3484,21.3628,21.3197,21.3197,1100.0
2009-04-08 10:00:00,29.66,29.66,29.55,29.58,400.0,21.3197,21.3197,21.2406,21.2622,400.0
2009-04-08 10:30:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 11:00:00,29.69,29.69,29.69,29.69,2100.0,21.3412,21.3412,21.3412,21.3412,2100.0
2009-04-08 11:30:00,29.75,29.81,29.75,29.81,500.0,21.3844,21.4275,21.3844,21.4275,500.0
2009-04-08 12:00:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:30:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 13:00:00,29.97,29.97,29.87,29.87,1200.0,21.5425,21.5425,21.4706,21.4706,1200.0
2009-04-08 13:30:00,29.86,29.86,29.83,29.84,1400.0,21.4634,21.4634,21.4419,21.4491,1400.0
2009-04-08 14:00:00,29.83,29.83,29.69,29.73,18300.0,21.4419,21.4419,21.3412,21.37,18300.0
2009-04-08 14:30:00,29.7,29.74,29.64,29.64,900.0,21.3484,21.3772,21.3053,21.3053,900.0
2009-04-08 15:00:00,29.64,29.64,29.56,29.58,3100.0,21.3053,21.3053,21.2478,21.2622,3100.0
2009-04-08 15:30:00,29.63,29.78,29.63,29.73,12900.0,21.2981,21.4059,21.2981,21.37,12900.0
2009-04-09 09:30:00,30.58,30.6,30.44,30.6,18200.0,21.981,21.9953,21.8803,21.9953,18200.0
2009-04-09 10:00:00,30.64,30.65,30.59,30.59,3200.0,22.0241,22.0313,21.9882,21.9882,3200.0
2009-04-09 10:30:00,30.64,30.64,30.48,30.55,800.0,22.0241,22.0241,21.9091,21.9594,800.0
2009-04-09 11:00:00,30.58,30.6,30.46,30.48,2200.0,21.981,21.9953,21.8947,21.9091,2200.0
2009-04-09 11:30:00,30.49,30.49,30.49,30.49,100.0,21.9163,21.9163,21.9163,21.9163,100.0
2009-04-09 12:00:00,30.5,30.5,30.5,30.5,200.0,21.9235,21.9235,21.9235,21.9235,200.0
2009-04-09 12:30:00,30.47,30.52,30.47,30.52,700.0,21.9019,21.9378,21.9019,21.9378,700.0
2009-04-09 13:00:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 13:30:00,30.54,30.56,30.54,30.56,12200.0,21.9522,21.9666,21.9522,21.9666,12200.0
2009-04-09 14:00:00,30.54,30.56,30.54,30.55,3700.0,21.9522,21.9666,21.9522,21.9594,3700.0
2009-04-09 14:30:00,30.58,30.62,30.58,30.62,3100.0,21.981,22.0097,21.981,22.0097,3100.0
2009-04-09 15:00:00,30.62,30.62,30.62,30.62,1000.0,22.0097,22.0097,22.0097,22.0097,1000.0
2009-04-09 15:30:00,30.67,30.75,30.63,30.75,4600.0,22.0457,22.1032,22.0169,22.1032,4600.0
2009-04-13 09:30:00,31.13,31.13,30.55,30.55,9200.0,22.3763,22.3763,21.9594,21.9594,9200.0
2009-04-13 10:00:00,30.55,30.75,30.55,30.75,300.0,21.9594,22.1032,21.9594,22.1032,300.0
2009-04-13 10:30:00,30.74,30.79,30.74,30.76,3700.0,22.096,22.1319,22.096,22.1104,3700.0
2009-04-13 11:00:00,30.71,30.75,30.66,30.75,5700.0,22.0744,22.1032,22.0385,22.1032,5700.0
2009-04-13 11:30:00,30.79,30.79,30.71,30.71,1400.0,22.1319,22.1319,22.0744,22.0744,1400.0
2009-04-13 12:00:00,30.81,30.81,30.79,30.79,200.0,22.1463,22.1463,22.1319,22.1319,200.0
2009-04-13 12:30:00,30.81,30.83,30.81,30.83,300.0,22.1463,22.1607,22.1463,22.1607,300.0
2009-04-13 13:00:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-13 13:30:00,30.94,30.98,30.94,30.98,2200.0,22.2397,22.2685,22.2397,22.2685,2200.0
2009-04-13 14:00:00,30.99,30.99,30.95,30.96,1400.0,22.2757,22.2757,22.2469,22.2541,1400.0
2009-04-13 14:30:00,30.97,31.0,30.96,30.96,1300.0,22.2613,22.2829,22.2541,22.2541,1300.0
2009-04-13 15:00:00,30.93,31.23,30.93,31.13,4500.0,22.2325,22.4482,22.2325,22.3763,4500.0
2009-04-13 15:30:00,31.18,31.22,31.18,31.21,3000.0,22.4122,22.441,22.4122,22.4338,3000.0
2009-04-14 09:30:00,30.99,31.0,30.69,30.77,37200.0,22.2757,22.2829,22.06,22.1175,37200.0
2009-04-14 10:00:00,30.89,31.0,30.85,31.0,24300.0,22.2038,22.2829,22.175,22.2829,24300.0
2009-04-14 10:30:00,30.97,31.16,30.94,31.11,11400.0,22.2613,22.3979,22.2397,22.3619,11400.0
2009-04-14 11:00:00,31.1,31.1,30.95,30.95,5100.0,22.3547,22.3547,22.2469,22.2469,5100.0
2009-04-14 11:30:00,31.01,31.09,30.95,31.05,5900.0,22.2901,22.3476,22.2469,22.3188,5900.0
2009-04-14 12:00:00,31.01,31.01,30.89,30.97,2700.0,22.2901,22.2901,22.2038,22.2613,2700.0
2009-04-14 12:30:00,30.97,30.97,30.67,30.67,21500.0,22.2613,22.2613,22.0457,22.0457,21500.0
2009-04-14 13:00:00,30.73,30.73,30.65,30.66,6700.0,22.0888,22.0888,22.0313,22.0385,6700.0
2009-04-14 13:30:00,30.7,30.73,30.66,30.73,4100.0,22.0672,22.0888,22.0385,22.0888,4100.0
2009-04-14 14:00:00,30.7,30.82,30.68,30.82,9400.0,22.0672,22.1535,22.0528,22.1535,9400.0
2009-04-14 14:30:00,30.84,30.87,30.71,30.84,6200.0,22.1679,22.1894,22.0744,22.1679,6200.0
2009-04-14 15:00:00,30.9,30.95,30.79,30.79,10100.0,22.211,22.2469,22.1319,22.1319,10100.0
2009-04-14 15:30:00,30.85,30.91,30.69,30.79,17100.0,22.175,22.2182,22.06,22.1319,17100.0
2009-04-15 09:30:00,30.43,30.61,30.43,30.61,9200.0,21.8731,22.0025,21.8731,22.0025,9200.0
2009-04-15 10:00:00,30.66,30.71,30.66,30.66,3200.0,22.0385,22.0744,22.0385,22.0385,3200.0
2009-04-15 10:30:00,30.57,30.64,30.57,30.57,9200.0,21.9738,22.0241,21.9738,21.9738,9200.0
2009-04-15 11:00:00,30.49,30.55,30.49,30.55,1600.0,21.9163,21.9594,21.9163,21.9594,1600.0
2009-04-15 11:30:00,30.62,30.67,30.61,30.67,6300.0,22.0097,22.0457,22.0025,22.0457,6300.0
2009-04-15 12:00:00,30.73,30.77,30.68,30.74,38000.0,22.0888,22.1175,22.0528,22.096,38000.0
2009-04-15 12:30:00,30.74,30.8,30.69,30.8,2100.0,22.096,22.1391,22.06,22.1391,2100.0
2009-04-15 13:00:00,30.8,30.8,30.69,30.74,5800.0,22.1391,22.1391,22.06,22.096,5800.0
2009-04-15 13:30:00,30.76,30.76,30.64,30.67,4300.0,22.1104,22.1104,22.0241,22.0457,4300.0
2009-04-15 14:00:00,30.64,30.73,30.56,30.56,2000.0,22.0241,22.0888,21.9666,21.9666,2000.0
2009-04-15 14:30:00,30.59,30.64,30.52,30.64,12300.0,21.9882,22.0241,21.9378,22.0241,12300.0
2009-04-15 15:00:00,30.65,30.73,30.64,30.73,700.0,22.0313,22.0888,22.0241,22.0888,700.0
2009-04-15 15:30:00,30.75,30.97,30.75,30.96,5400.0,22.1032,22.2613,22.1032,22.2541,5400.0
2009-04-16 09:30:00,31.19,31.19,30.93,30.97,11900.0,22.4194,22.4194,22.2325,22.2613,11900.0
2009-04-16 10:00:00,30.96,31.01,30.96,31.01,2000.0,22.2541,22.2901,22.2541,22.2901,2000.0
2009-04-16 10:30:00,31.05,31.05,30.83,30.83,900.0,22.3188,22.3188,22.1607,22.1607,900.0
2009-04-16 11:00:00,30.96,30.97,30.96,30.97,700.0,22.2541,22.2613,22.2541,22.2613,700.0
2009-04-16 11:30:00,31.0,31.05,30.97,31.05,3300.0,22.2829,22.3188,22.2613,22.3188,3300.0
2009-04-16 12:00:00,31.0,31.07,31.0,31.07,1800.0,22.2829,22.3332,22.2829,22.3332,1800.0
2009-04-16 12:30:00,31.04,31.14,31.04,31.14,5800.0,22.3116,22.3835,22.3116,22.3835,5800.0
2009-04-16 13:00:00,31.15,31.15,31.07,31.07,5900.0,22.3907,22.3907,22.3332,22.3332,5900.0
2009-04-16 13:30:00,31.07,31.07,31.0,31.0,3900.0,22.3332,22.3332,22.2829,22.2829,3900.0
2009-04-16 14:00:00,31.1,31.17,31.1,31.17,4500.0,22.3547,22.4051,22.3547,22.4051,4500.0
2009-04-16 14:30:00,31.19,31.36,31.19,31.36,3300.0,22.4194,22.5416,22.4194,22.5416,3300.0
2009-04-16 15:00:00,31.33,31.47,31.32,31.45,3500.0,22.5201,22.6207,22.5129,22.6063,3500.0
2009-04-16 15:30:00,31.4,31.4,31.34,31.38,5200.0,22.5704,22.5704,22.5273,22.556,5200.0
2009-04-17 09:30:00,31.41,31.41,31.34,31.35,800.0,22.5776,22.5776,22.5273,22.5344,800.0
2009-04-17 10:00:00,31.31,31.37,31.31,31.36,4100.0,22.5057,22.5488,22.5057,22.5416,4100.0
2009-04-17 10:30:00,31.28,31.29,31.2,31.29,12500.0,22.4841,22.4913,22.4266,22.4913,12500.0
2009-04-17 11:00:00,31.22,31.29,31.22,31.29,3900.0,22.441,22.4913,22.441,22.4913,3900.0
2009-04-17 11:30:00,31.3,31.38,31.3,31.34,5500.0,22.4985,22.556,22.4985,22.5273,5500.0
2009-04-17 12:00:00,31.41,31.41,31.36,31.41,8700.0,22.5776,22.5776,22.5416,22.5776,8700.0
2009-04-17 12:30:00,31.31,31.39,31.29,31.39,2400.0,22.5057,22.5632,22.4913,22.5632,2400.0
2009-04-17 13:00:00,31.39,31.43,31.36,31.42,79800.0,22.5632,22.5919,22.5416,22.5848,79800.0
2009-04-17 13:30:00,31.4,31.5,31.38,31.5,12000.0,22.5704,22.6423,22.556,22.6423,12000.0
2009-04-17 14:00:00,31.5,31.5,31.4,31.46,10700.0,22.6423,22.6423,22.5704,22.6135,10700.0
2009-04-17 14:30:00,31.46,31.62,31.42,31.43,34900.0,22.6135,22.7285,22.5848,22.5919,34900.0
2009-04-17 15:00:00,31.44,31.52,31.44,31.5,15300.0,22.5991,22.6566,22.5991,22.6423,15300.0
2009-04-17 15:30:00,31.51,31.51,31.32,31.32,28000.0,22.6495,22.6495,22.5129,22.5129,28000.0
2009-04-20 09:30:00,30.61,30.69,30.44,30.44,9100.0,22.0025,22.06,21.8803,21.8803,9100.0
2009-04-20 10:00:00,30.4,30.4,30.3,30.34,3700.0,21.8516,21.8516,21.7797,21.8085,3700.0
2009-04-20 10:30:00,30.31,30.32,30.22,30.24,16100.0,21.7869,21.7941,21.7222,21.7366,16100.0
2009-04-20 11:00:00,30.21,30.31,30.2,30.26,7300.0,21.715,21.7869,21.7078,21.7509,7300.0
2009-04-20 11:30:00,30.25,30.26,30.19,30.19,5000.0,21.7438,21.7509,21.7006,21.7006,5000.0
2009-04-20 12:00:00,30.22,30.23,30.18,30.21,2200.0,21.7222,21.7294,21.6934,21.715,2200.0
2009-04-20 12:30:00,30.2,30.24,30.18,30.24,2100.0,21.7078,21.7366,21.6934,21.7366,2100.0
2009-04-20 13:00:00,30.2,30.2,30.2,30.2,100.0,21.7078,21.7078,21.7078,21.7078,100.0
2009-04-20 13:30:00,30.16,30.23,30.14,30.18,900.0,21.6791,21.7294,21.6647,21.6934,900.0
2009-04-20 14:00:00,30.15,30.15,30.13,30.15,1800.0,21.6719,21.6719,21.6575,21.6719,1800.0
2009-04-20 14:30:00,30.13,30.17,30.1,30.1,500.0,21.6575,21.6863,21.6359,21.6359,500.0
2009-04-20 15:00:00,30.1,30.11,30.02,30.03,16300.0,21.6359,21.6431,21.5784,21.5856,16300.0
2009-04-20 15:30:00,30.05,30.18,30.04,30.04,25400.0,21.6,21.6934,21.5928,21.5928,25400.0
2009-04-21 09:30:00,29.83,30.1,29.83,30.1,7600.0,21.4419,21.6359,21.4419,21.6359,7600.0
2009-04-21 10:00:00,29.99,29.99,29.91,29.91,800.0,21.5569,21.5569,21.4994,21.4994,800.0
2009-04-21 10:30:00,29.88,29.88,29.87,29.88,600.0,21.4778,21.4778,21.4706,21.4778,600.0
2009-04-21 11:00:00,30.22,30.22,30.22,30.22,1000.0,21.7222,21.7222,21.7222,21.7222,1000.0
2009-04-21 11:30:00,30.34,30.52,30.34,30.49,3100.0,21.8085,21.9378,21.8085,21.9163,3100.0
2009-04-21 12:00:00,30.5,30.5,30.48,30.48,400.0,21.9235,21.9235,21.9091,21.9091,400.0
2009-04-21 12:30:00,30.51,30.6,30.5,30.54,2300.0,21.9306,21.9953,21.9235,21.9522,2300.0
2009-04-21 13:00:00,30.51,30.53,30.51,30.53,400.0,21.9306,21.945,21.9306,21.945,400.0
2009-04-21 13:30:00,30.51,30.56,30.47,30.48,1400.0,21.9306,21.9666,21.9019,21.9091,1400.0
2009-04-21 14:00:00,30.51,30.51,30.38,30.4,13200.0,21.9306,21.9306,21.8372,21.8516,13200.0
2009-04-21 14:30:00,30.44,30.51,30.43,30.47,19700.0,21.8803,21.9306,21.8731,21.9019,19700.0
2009-04-21 15:00:00,30.49,30.68,30.48,30.65,5000.0,21.9163,22.0528,21.9091,22.0313,5000.0
2009-04-21 15:30:00,30.64,30.64,30.54,30.64,5700.0,22.0241,22.0241,21.9522,22.0241,5700.0
2009-04-22 09:30:00,30.23,30.43,30.23,30.38,6500.0,21.7294,21.8731,21.7294,21.8372,6500.0
2009-04-22 10:00:00,30.4,30.84,30.4,30.84,600.0,21.8516,22.1679,21.8516,22.1679,600.0
2009-04-22 10:30:00,30.86,30.86,30.8,30.8,1500.0,22.1822,22.1822,22.1391,22.1391,1500.0
2009-04-22 11:00:00,30.76,30.8,30.76,30.79,2300.0,22.1104,22.1391,22.1104,22.1319,2300.0
2009-04-22 11:30:00,30.89,30.98,30.88,30.97,3800.0,22.2038,22.2685,22.1966,22.2613,3800.0
2009-04-22 12:00:00,30.93,30.93,30.84,30.85,5600.0,22.2325,22.2325,22.1679,22.175,5600.0
2009-04-22 12:30:00,30.76,30.77,30.7,30.7,700.0,22.1104,22.1175,22.0672,22.0672,700.0
2009-04-22 13:00:00,30.66,30.76,30.66,30.76,400.0,22.0385,22.1104,22.0385,22.1104,400.0
2009-04-22 13:30:00,30.89,30.89,30.77,30.79,5500.0,22.2038,22.2038,22.1175,22.1319,5500.0
2009-04-22 14:00:00,30.75,30.9,30.75,30.9,400.0,22.1032,22.211,22.1032,22.211,400.0
2009-04-22 14:30:00,30.93,31.03,30.93,31.03,2000.0,22.2325,22.3044,22.2325,22.3044,2000.0
2009-04-22 15:00:00,30.95,31.0,30.86,30.9,6400.0,22.2469,22.2829,22.1822,22.211,6400.0
2009-04-22 15:30:00,30.89,30.94,30.42,30.42,162900.0,22.2038,22.2397,21.866,21.866,162900.0
2009-04-23 09:30:00,30.81,30.82,30.62,30.7,25100.0,22.1463,22.1535,22.0097,22.0672,25100.0
2009-04-23 10:00:00,30.55,30.79,30.49,30.79,23800.0,21.9594,22.1319,21.9163,22.1319,23800.0
2009-04-23 10:30:00,30.74,30.84,30.66,30.72,10500.0,22.096,22.1679,22.0385,22.0816,10500.0
2009-04-23 11:00:00,30.66,30.68,30.55,30.57,9300.0,22.0385,22.0528,21.9594,21.9738,9300.0
2009-04-23 11:30:00,30.59,30.6,30.49,30.49,9200.0,21.9882,21.9953,21.9163,21.9163,9200.0
2009-04-23 12:00:00,30.52,30.7,30.51,30.67,14500.0,21.9378,22.0672,21.9306,22.0457,14500.0
2009-04-23 12:30:00,30.69,30.75,30.64,30.74,17600.0,22.06,22.1032,22.0241,22.096,17600.0
2009-04-23 13:00:00,30.76,30.87,30.76,30.87,5400.0,22.1104,22.1894,22.1104,22.1894,5400.0
2009-04-23 13:30:00,30.86,30.87,30.85,30.85,7100.0,22.1822,22.1894,22.175,22.175,7100.0
2009-04-23 14:00:00,30.86,30.87,30.77,30.83,14400.0,22.1822,22.1894,22.1175,22.1607,14400.0
2009-04-23 14:30:00,30.83,30.96,30.82,30.89,8500.0,22.1607,22.2541,22.1535,22.2038,8500.0
2009-04-23 15:00:00,30.88,30.88,30.72,30.8,22000.0,22.1966,22.1966,22.0816,22.1391,22000.0
2009-04-23 15:30:00,30.76,31.07,30.73,30.99,30500.0,22.1104,22.3332,22.0888,22.2757,30500.0
2009-04-24 09:30:00,31.41,31.42,31.27,31.42,9400.0,22.5776,22.5848,22.4769,22.5848,9400.0
2009-04-24 10:00:00,31.46,31.5,31.34,31.34,5000.0,22.6135,22.6423,22.5273,22.5273,5000.0
2009-04-24 10:30:00,31.35,31.5,31.35,31.5,1400.0,22.5344,22.6423,22.5344,22.6423,1400.0
2009-04-24 11:00:00,31.5,31.52,31.45,31.5,900.0,22.6423,22.6566,22.6063,22.6423,900.0
2009-04-24 11:30:00,31.6,31.6,31.6,31.6,200.0,22.7141,22.7141,22.7141,22.7141,200.0
2009-04-24 12:00:00,31.52,31.52,31.5,31.51,4300.0,22.6566,22.6566,22.6423,22.6495,4300.0
2009-04-24 12:30:00,31.57,31.65,31.57,31.65,191500.0,22.6926,22.7501,22.6926,22.7501,191500.0
2009-04-24 13:00:00,31.59,31.59,31.59,31.59,2500.0,22.707,22.707,22.707,22.707,2500.0
2009-04-24 13:30:00,31.59,31.59,31.59,31.59,0.0,22.707,22.707,22.707,22.707,0.0
2009-04-24 14:00:00,31.42,31.6,31.26,31.44,30600.0,22.5848,22.7141,22.4698,22.5991,30600.0
2009-04-24 14:30:00,31.5,31.61,31.49,31.61,16800.0,22.6423,22.7213,22.6351,22.7213,16800.0
2009-04-24 15:00:00,31.64,31.64,31.64,31.64,600.0,22.7429,22.7429,22.7429,22.7429,600.0
2009-04-24 15:30:00,31.68,31.72,31.45,31.62,81200.0,22.7716,22.8004,22.6063,22.7285,81200.0
2009-04-27 09:30:00,31.16,31.25,31.08,31.25,32100.0,22.3979,22.4626,22.3404,22.4626,32100.0
2009-04-27 10:00:00,31.2,31.25,31.09,31.25,6900.0,22.4266,22.4626,22.3476,22.4626,6900.0
2009-04-27 10:30:00,31.3,31.38,31.3,31.36,53100.0,22.4985,22.556,22.4985,22.5416,53100.0
2009-04-27 11:00:00,31.43,31.43,31.38,31.41,2400.0,22.5919,22.5919,22.556,22.5776,2400.0
2009-04-27 11:30:00,31.42,31.42,31.41,31.41,6800.0,22.5848,22.5848,22.5776,22.5776,6800.0
2009-04-27 12:00:00,31.47,31.47,31.47,31.47,200.0,22.6207,22.6207,22.6207,22.6207,200.0
2009-04-27 12:30:00,31.31,31.31,31.3,31.31,3500.0,22.5057,22.5057,22.4985,22.5057,3500.0
2009-04-27 13:00:00,31.24,31.24,31.16,31.16,9400.0,22.4554,22.4554,22.3979,22.3979,9400.0
2009-04-27 13:30:00,31.09,31.11,31.0,31.03,4900.0,22.3476,22.3619,22.2829,22.3044,4900.0
2009-04-27 14:00:00,30.95,31.0,30.95,30.99,7300.0,22.2469,22.2829,22.2469,22.2757,7300.0
2009-04-27 14:30:00,31.07,31.1,31.05,31.06,3300.0,22.3332,22.3547,22.3188,22.326,3300.0
2009-04-27 15:00:00,31.03,31.09,31.0,31.09,600.0,22.3044,22.3476,22.2829,22.3476,600.0
2009-04-27 15:30:00,31.06,31.16,31.06,31.06,13100.0,22.326,22.3979,22.326,22.326,13100.0
2009-04-28 09:30:00,30.6,30.7,30.56,30.7,7700.0,21.9953,22.0672,21.9666,22.0672,7700.0
2009-04-28 10:00:00,30.79,30.85,30.79,30.83,11500.0,22.1319,22.175,22.1319,22.1607,11500.0
2009-04-28 10:30:00,30.91,31.0,30.91,30.96,52400.0,22.2182,22.2829,22.2182,22.2541,52400.0
2009-04-28 11:00:00,30.98,31.0,30.93,30.94,20300.0,22.2685,22.2829,22.2325,22.2397,20300.0
2009-04-28 11:30:00,30.91,30.93,30.9,30.91,8100.0,22.2182,22.2325,22.211,22.2182,8100.0
2009-04-28 12:00:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:30:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 13:00:00,31.06,31.08,30.96,30.98,1900.0,22.326,22.3404,22.2541,22.2685,1900.0
2009-04-28 13:30:00,31.06,31.06,30.96,30.96,200.0,22.326,22.326,22.2541,22.2541,200.0
2009-04-28 14:00:00,31.04,31.2,31.04,31.2,2000.0,22.3116,22.4266,22.3116,22.4266,2000.0
2009-04-28 14:30:00,31.21,31.25,31.2,31.21,9000.0,22.4338,22.4626,22.4266,22.4338,9000.0
2009-04-28 15:00:00,31.21,31.21,31.03,31.03,15500.0,22.4338,22.4338,22.3044,22.3044,15500.0
2009-04-28 15:30:00,31.0,31.01,30.92,30.98,7900.0,22.2829,22.2901,22.2254,22.2685,7900.0
2009-04-29 09:30:00,31.41,31.59,31.33,31.59,8800.0,22.5776,22.707,22.5201,22.707,8800.0
2009-04-29 10:00:00,31.59,31.74,31.51,31.71,8300.0,22.707,22.8148,22.6495,22.7932,8300.0
2009-04-29 10:30:00,31.78,31.78,31.74,31.74,4100.0,22.8435,22.8435,22.8148,22.8148,4100.0
2009-04-29 11:00:00,31.73,31.84,31.68,31.81,2100.0,22.8076,22.8867,22.7716,22.8651,2100.0
2009-04-29 11:30:00,31.82,31.83,31.77,31.83,1300.0,22.8723,22.8795,22.8363,22.8795,1300.0
2009-04-29 12:00:00,31.8,31.8,31.74,31.74,2100.0,22.8579,22.8579,22.8148,22.8148,2100.0
2009-04-29 12:30:00,31.81,31.81,31.81,31.81,2500.0,22.8651,22.8651,22.8651,22.8651,2500.0
2009-04-29 13:00:00,31.82,31.83,31.82,31.83,600.0,22.8723,22.8795,22.8723,22.8795,600.0
2009-04-29 13:30:00,31.9,31.9,31.88,31.88,1200.0,22.9298,22.9298,22.9154,22.9154,1200.0
2009-04-29 14:00:00,31.91,32.03,31.81,31.89,13700.0,22.937,23.0232,22.8651,22.9226,13700.0
2009-04-29 14:30:00,32.09,32.09,31.86,31.91,6500.0,23.0664,23.0664,22.901,22.937,6500.0
2009-04-29 15:00:00,31.92,31.98,31.77,31.78,14700.0,22.9442,22.9873,22.8363,22.8435,14700.0
2009-04-29 15:30:00,31.76,31.86,31.68,31.7,3700.0,22.8292,22.901,22.7716,22.786,3700.0
2009-04-30 09:30:00,32.2,32.3,32.09,32.23,7100.0,23.1454,23.2173,23.0664,23.167,7100.0
2009-04-30 10:00:00,32.3,32.4,32.3,32.39,7900.0,23.2173,23.2892,23.2173,23.282,7900.0
2009-04-30 10:30:00,32.42,32.42,32.3,32.36,6500.0,23.3036,23.3036,23.2173,23.2604,6500.0
2009-04-30 11:00:00,32.34,32.4,32.26,32.26,3300.0,23.2461,23.2892,23.1886,23.1886,3300.0
2009-04-30 11:30:00,32.26,32.34,32.09,32.12,19000.0,23.1886,23.2461,23.0664,23.0879,19000.0
2009-04-30 12:00:00,32.12,32.12,32.08,32.12,4300.0,23.0879,23.0879,23.0592,23.0879,4300.0
2009-04-30 12:30:00,32.09,32.09,31.83,31.88,1900.0,23.0664,23.0664,22.8795,22.9154,1900.0
2009-04-30 13:00:00,31.88,31.92,31.73,31.73,1300.0,22.9154,22.9442,22.8076,22.8076,1300.0
2009-04-30 13:30:00,31.78,31.84,31.77,31.84,3000.0,22.8435,22.8867,22.8363,22.8867,3000.0
2009-04-30 14:00:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 14:30:00,31.94,31.94,31.94,31.94,400.0,22.9585,22.9585,22.9585,22.9585,400.0
2009-04-30 15:00:00,31.88,31.88,31.74,31.75,11400.0,22.9154,22.9154,22.8148,22.822,11400.0
2009-04-30 15:30:00,31.79,32.03,31.79,31.86,17000.0,22.8507,23.0232,22.8507,22.901,17000.0
2009-05-01 09:30:00,32.0,32.01,31.9,31.96,12000.0,23.0017,23.0089,22.9298,22.9729,12000.0
2009-05-01 10:00:00,31.96,32.02,31.8,31.83,3200.0,22.9729,23.016,22.8579,22.8795,3200.0
2009-05-01 10:30:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-05-01 11:00:00,32.01,32.12,32.01,32.1,3700.0,23.0089,23.0879,23.0089,23.0735,3700.0
2009-05-01 11:30:00,32.11,32.11,32.02,32.06,2300.0,23.0807,23.0807,23.016,23.0448,2300.0
2009-05-01 12:00:00,32.05,32.12,32.04,32.07,1000.0,23.0376,23.0879,23.0304,23.052,1000.0
2009-05-01 12:30:00,32.17,32.18,32.13,32.13,2600.0,23.1239,23.131,23.0951,23.0951,2600.0
2009-05-01 13:00:00,32.19,32.23,32.19,32.21,400.0,23.1382,23.167,23.1382,23.1526,400.0
2009-05-01 13:30:00,32.23,32.34,32.23,32.32,1000.0,23.167,23.2461,23.167,23.2317,1000.0
2009-05-01 14:00:00,32.26,32.26,32.23,32.26,800.0,23.1886,23.1886,23.167,23.1886,800.0
2009-05-01 14:30:00,32.22,32.28,32.16,32.2,1100.0,23.1598,23.2029,23.1167,23.1454,1100.0
2009-05-01 15:00:00,32.15,32.15,32.05,32.05,1400.0,23.1095,23.1095,23.0376,23.0376,1400.0
2009-05-01 15:30:00,32.03,32.16,32.03,32.13,20700.0,23.0232,23.1167,23.0232,23.0951,20700.0
2009-05-04 09:30:00,32.57,32.89,32.51,32.88,11200.0,23.4114,23.6414,23.3683,23.6342,11200.0
2009-05-04 10:00:00,32.92,33.17,32.92,33.13,11700.0,23.663,23.8427,23.663,23.8139,11700.0
2009-05-04 10:30:00,33.16,33.17,33.06,33.12,4500.0,23.8355,23.8427,23.7636,23.8067,4500.0
2009-05-04 11:00:00,33.24,33.3,33.21,33.23,2600.0,23.893,23.9361,23.8714,23.8858,2600.0
2009-05-04 11:30:00,33.23,33.27,33.16,33.16,3800.0,23.8858,23.9145,23.8355,23.8355,3800.0
2009-05-04 12:00:00,33.24,33.24,33.04,33.04,9000.0,23.893,23.893,23.7492,23.7492,9000.0
2009-05-04 12:30:00,33.1,33.18,33.1,33.18,1600.0,23.7923,23.8499,23.7923,23.8499,1600.0
2009-05-04 13:00:00,33.22,33.31,33.16,33.28,15400.0,23.8786,23.9433,23.8355,23.9217,15400.0
2009-05-04 13:30:00,33.29,33.37,33.29,33.33,13400.0,23.9289,23.9864,23.9289,23.9577,13400.0
2009-05-04 14:00:00,33.32,33.38,33.28,33.37,14000.0,23.9505,23.9936,23.9217,23.9864,14000.0
2009-05-04 14:30:00,33.4,33.44,33.34,33.34,23400.0,24.008,24.0367,23.9649,23.9649,23400.0
2009-05-04 15:00:00,33.4,33.45,33.38,33.4,23900.0,24.008,24.0439,23.9936,24.008,23900.0
2009-05-04 15:30:00,33.42,33.64,33.33,33.61,45900.0,24.0224,24.1805,23.9577,24.1589,45900.0
2009-05-05 09:30:00,33.39,33.59,33.37,33.48,82500.0,24.0008,24.1446,23.9864,24.0655,82500.0
2009-05-05 10:00:00,33.48,33.52,33.34,33.34,6300.0,24.0655,24.0942,23.9649,23.9649,6300.0
2009-05-05 10:30:00,33.3,33.3,33.18,33.18,5500.0,23.9361,23.9361,23.8499,23.8499,5500.0
2009-05-05 11:00:00,33.18,33.28,33.18,33.28,12300.0,23.8499,23.9217,23.8499,23.9217,12300.0
2009-05-05 11:30:00,33.26,33.38,33.26,33.35,74600.0,23.9074,23.9936,23.9074,23.972,74600.0
2009-05-05 12:00:00,33.33,33.34,33.33,33.34,300.0,23.9577,23.9649,23.9577,23.9649,300.0
2009-05-05 12:30:00,33.34,33.34,33.27,33.28,3600.0,23.9649,23.9649,23.9145,23.9217,3600.0
2009-05-05 13:00:00,33.27,33.36,33.27,33.27,15700.0,23.9145,23.9792,23.9145,23.9145,15700.0
2009-05-05 13:30:00,33.25,33.26,33.25,33.25,4100.0,23.9002,23.9074,23.9002,23.9002,4100.0
2009-05-05 14:00:00,33.31,33.36,33.18,33.2,14800.0,23.9433,23.9792,23.8499,23.8642,14800.0
2009-05-05 14:30:00,33.2,33.29,33.2,33.23,22600.0,23.8642,23.9289,23.8642,23.8858,22600.0
2009-05-05 15:00:00,33.25,33.32,33.25,33.3,3200.0,23.9002,23.9505,23.9002,23.9361,3200.0
2009-05-05 15:30:00,33.35,33.45,33.35,33.36,24400.0,23.972,24.0439,23.972,23.9792,24400.0
2009-05-06 09:30:00,33.94,33.94,33.7,33.81,8200.0,24.3961,24.3961,24.2236,24.3027,8200.0
2009-05-06 10:00:00,33.78,33.78,33.46,33.46,12900.0,24.2811,24.2811,24.0511,24.0511,12900.0
2009-05-06 10:30:00,33.5,33.61,33.5,33.61,3400.0,24.0799,24.1589,24.0799,24.1589,3400.0
2009-05-06 11:00:00,33.66,33.66,33.6,33.6,2800.0,24.1949,24.1949,24.1517,24.1517,2800.0
2009-05-06 11:30:00,33.62,33.82,33.62,33.82,72500.0,24.1661,24.3099,24.1661,24.3099,72500.0
2009-05-06 12:00:00,33.8,33.87,33.78,33.87,34300.0,24.2955,24.3458,24.2811,24.3458,34300.0
2009-05-06 12:30:00,33.82,33.84,33.81,33.81,43800.0,24.3099,24.3243,24.3027,24.3027,43800.0
2009-05-06 13:00:00,33.8,33.84,33.7,33.78,28600.0,24.2955,24.3243,24.2236,24.2811,28600.0
2009-05-06 13:30:00,33.72,33.95,33.7,33.95,7700.0,24.238,24.4033,24.2236,24.4033,7700.0
2009-05-06 14:00:00,33.95,34.08,33.9,34.08,6400.0,24.4033,24.4968,24.3674,24.4968,6400.0
2009-05-06 14:30:00,34.11,34.16,34.05,34.11,8300.0,24.5183,24.5543,24.4752,24.5183,8300.0
2009-05-06 15:00:00,34.1,34.1,33.83,33.92,10400.0,24.5111,24.5111,24.3171,24.3818,10400.0
2009-05-06 15:30:00,33.9,34.07,33.85,34.07,14300.0,24.3674,24.4896,24.3314,24.4896,14300.0
2009-05-07 09:30:00,34.28,34.4,34.13,34.16,21500.0,24.6405,24.7268,24.5327,24.5543,21500.0
2009-05-07 10:00:00,34.18,34.19,33.67,33.67,47000.0,24.5687,24.5758,24.2021,24.2021,47000.0
2009-05-07 10:30:00,33.65,33.78,33.42,33.78,81000.0,24.1877,24.2811,24.0224,24.2811,81000.0
2009-05-07 11:00:00,33.74,33.78,33.5,33.56,20900.0,24.2524,24.2811,24.0799,24.123,20900.0
2009-05-07 11:30:00,33.61,33.69,33.61,33.69,1400.0,24.1589,24.2164,24.1589,24.2164,1400.0
2009-05-07 12:00:00,33.67,33.67,33.64,33.66,2400.0,24.2021,24.2021,24.1805,24.1949,2400.0
2009-05-07 12:30:00,33.65,33.76,33.65,33.76,2400.0,24.1877,24.2668,24.1877,24.2668,2400.0
2009-05-07 13:00:00,33.71,33.71,33.57,33.58,1200.0,24.2308,24.2308,24.1302,24.1374,1200.0
2009-05-07 13:30:00,33.51,33.51,33.38,33.44,3300.0,24.0871,24.0871,23.9936,24.0367,3300.0
2009-05-07 14:00:00,33.46,33.46,33.37,33.44,4100.0,24.0511,24.0511,23.9864,24.0367,4100.0
2009-05-07 14:30:00,33.38,33.4,33.32,33.37,28700.0,23.9936,24.008,23.9505,23.9864,28700.0
2009-05-07 15:00:00,33.35,33.46,33.32,33.43,14300.0,23.972,24.0511,23.9505,24.0296,14300.0
2009-05-07 15:30:00,33.4,33.54,33.3,33.54,16600.0,24.008,24.1086,23.9361,24.1086,16600.0
2009-05-08 09:30:00,34.05,34.3,34.0,34.23,36600.0,24.4752,24.6549,24.4393,24.6046,36600.0
2009-05-08 10:00:00,34.19,34.19,33.86,33.9,51600.0,24.5758,24.5758,24.3386,24.3674,51600.0
2009-05-08 10:30:00,33.86,33.98,33.86,33.97,11100.0,24.3386,24.4249,24.3386,24.4177,11100.0
2009-05-08 11:00:00,33.98,34.13,33.98,34.03,6200.0,24.4249,24.5327,24.4249,24.4608,6200.0
2009-05-08 11:30:00,34.06,34.21,34.06,34.21,2100.0,24.4824,24.5902,24.4824,24.5902,2100.0
2009-05-08 12:00:00,34.23,34.36,34.23,34.34,16800.0,24.6046,24.698,24.6046,24.6837,16800.0
2009-05-08 12:30:00,34.29,34.4,34.26,34.4,9400.0,24.6477,24.7268,24.6262,24.7268,9400.0
2009-05-08 13:00:00,34.4,34.4,34.35,34.39,21400.0,24.7268,24.7268,24.6908,24.7196,21400.0
2009-05-08 13:30:00,34.35,34.4,34.32,34.34,11700.0,24.6908,24.7268,24.6693,24.6837,11700.0
2009-05-08 14:00:00,34.35,34.55,34.35,34.52,51200.0,24.6908,24.8346,24.6908,24.813,51200.0
2009-05-08 14:30:00,34.53,34.77,34.49,34.68,63400.0,24.8202,24.9927,24.7915,24.9281,63400.0
2009-05-08 15:00:00,34.66,34.66,34.46,34.57,31200.0,24.9137,24.9137,24.7699,24.849,31200.0
2009-05-08 15:30:00,34.55,34.63,34.53,34.63,17800.0,24.8346,24.8921,24.8202,24.8921,17800.0
2009-05-11 09:30:00,34.05,34.05,33.72,33.75,11100.0,24.4752,24.4752,24.238,24.2596,11100.0
2009-05-11 10:00:00,33.76,33.96,33.76,33.96,1500.0,24.2668,24.4105,24.2668,24.4105,1500.0
2009-05-11 10:30:00,33.92,34.03,33.92,33.99,3700.0,24.3818,24.4608,24.3818,24.4321,3700.0
2009-05-11 11:00:00,33.98,34.07,33.98,34.05,9500.0,24.4249,24.4896,24.4249,24.4752,9500.0
2009-05-11 11:30:00,33.98,34.02,33.98,34.01,1400.0,24.4249,24.4536,24.4249,24.4465,1400.0
2009-05-11 12:00:00,34.01,34.01,34.0,34.0,1000.0,24.4465,24.4465,24.4393,24.4393,1000.0
2009-05-11 12:30:00,33.89,33.91,33.89,33.91,1700.0,24.3602,24.3746,24.3602,24.3746,1700.0
2009-05-11 13:00:00,33.91,33.91,33.91,33.91,100.0,24.3746,24.3746,24.3746,24.3746,100.0
2009-05-11 13:30:00,33.96,34.01,33.96,34.01,300.0,24.4105,24.4465,24.4105,24.4465,300.0
2009-05-11 14:00:00,33.94,33.94,33.92,33.92,300.0,24.3961,24.3961,24.3818,24.3818,300.0
2009-05-11 14:30:00,33.97,33.97,33.97,33.97,500.0,24.4177,24.4177,24.4177,24.4177,500.0
2009-05-11 15:00:00,33.98,34.07,33.88,33.93,37400.0,24.4249,24.4896,24.353,24.389,37400.0
2009-05-11 15:30:00,33.85,33.89,33.81,33.81,700.0,24.3314,24.3602,24.3027,24.3027,700.0
2009-05-12 09:30:00,34.19,34.19,33.87,33.91,26900.0,24.5758,24.5758,24.3458,24.3746,26900.0
2009-05-12 10:00:00,33.87,33.87,33.78,33.86,3900.0,24.3458,24.3458,24.2811,24.3386,3900.0
2009-05-12 10:30:00,33.83,33.88,33.78,33.86,25900.0,24.3171,24.353,24.2811,24.3386,25900.0
2009-05-12 11:00:00,33.94,33.99,33.8,33.83,139600.0,24.3961,24.4321,24.2955,24.3171,139600.0
2009-05-12 11:30:00,33.84,33.91,33.8,33.8,87400.0,24.3243,24.3746,24.2955,24.2955,87400.0
2009-05-12 12:00:00,33.8,33.81,33.67,33.67,16500.0,24.2955,24.3027,24.2021,24.2021,16500.0
2009-05-12 12:30:00,33.64,33.64,33.61,33.62,2300.0,24.1805,24.1805,24.1589,24.1661,2300.0
2009-05-12 13:00:00,33.59,33.62,33.59,33.62,400.0,24.1446,24.1661,24.1446,24.1661,400.0
2009-05-12 13:30:00,33.64,33.75,33.64,33.7,4300.0,24.1805,24.2596,24.1805,24.2236,4300.0
2009-05-12 14:00:00,33.71,33.77,33.68,33.71,2500.0,24.2308,24.2739,24.2093,24.2308,2500.0
2009-05-12 14:30:00,33.73,33.99,33.73,33.99,3200.0,24.2452,24.4321,24.2452,24.4321,3200.0
2009-05-12 15:00:00,34.0,34.07,34.0,34.01,4200.0,24.4393,24.4896,24.4393,24.4465,4200.0
2009-05-12 15:30:00,34.06,34.06,33.93,33.98,1100.0,24.4824,24.4824,24.389,24.4249,1100.0
2009-05-13 09:30:00,33.39,33.43,33.07,33.25,19000.0,24.0008,24.0296,23.7708,23.9002,19000.0
2009-05-13 10:00:00,33.22,33.32,33.22,33.3,1000.0,23.8786,23.9505,23.8786,23.9361,1000.0
2009-05-13 10:30:00,33.34,33.34,33.31,33.32,2700.0,23.9649,23.9649,23.9433,23.9505,2700.0
2009-05-13 11:00:00,33.17,33.18,33.13,33.18,7700.0,23.8427,23.8499,23.8139,23.8499,7700.0
2009-05-13 11:30:00,33.14,33.14,33.1,33.1,1100.0,23.8211,23.8211,23.7923,23.7923,1100.0
2009-05-13 12:00:00,33.1,33.21,33.1,33.16,16300.0,23.7923,23.8714,23.7923,23.8355,16300.0
2009-05-13 12:30:00,33.13,33.14,33.0,33.01,22100.0,23.8139,23.8211,23.7205,23.7277,22100.0
2009-05-13 13:00:00,33.01,33.01,33.01,33.01,0.0,23.7277,23.7277,23.7277,23.7277,0.0
2009-05-13 13:30:00,32.9,32.97,32.88,32.92,900.0,23.6486,23.6989,23.6342,23.663,900.0
2009-05-13 14:00:00,32.91,32.99,32.91,32.99,300.0,23.6558,23.7133,23.6558,23.7133,300.0
2009-05-13 14:30:00,32.91,33.02,32.91,33.02,800.0,23.6558,23.7348,23.6558,23.7348,800.0
2009-05-13 15:00:00,32.88,32.94,32.88,32.94,700.0,23.6342,23.6773,23.6342,23.6773,700.0
2009-05-13 15:30:00,32.95,33.03,32.88,32.9,3800.0,23.6845,23.742,23.6342,23.6486,3800.0
2009-05-14 09:30:00,32.84,32.99,32.8,32.83,4700.0,23.6055,23.7133,23.5767,23.5983,4700.0
2009-05-14 10:00:00,32.91,33.07,32.9,32.98,10600.0,23.6558,23.7708,23.6486,23.7061,10600.0
2009-05-14 10:30:00,32.99,33.07,32.97,32.99,1200.0,23.7133,23.7708,23.6989,23.7133,1200.0
2009-05-14 11:00:00,33.06,33.14,33.06,33.14,1500.0,23.7636,23.8211,23.7636,23.8211,1500.0
2009-05-14 11:30:00,33.14,33.15,33.14,33.15,2000.0,23.8211,23.8283,23.8211,23.8283,2000.0
2009-05-14 12:00:00,33.27,33.27,33.27,33.27,100.0,23.9145,23.9145,23.9145,23.9145,100.0
2009-05-14 12:30:00,33.27,33.29,33.27,33.29,1300.0,23.9145,23.9289,23.9145,23.9289,1300.0
2009-05-14 13:00:00,33.21,33.23,33.2,33.23,3200.0,23.8714,23.8858,23.8642,23.8858,3200.0
2009-05-14 13:30:00,33.26,33.28,33.25,33.27,2200.0,23.9074,23.9217,23.9002,23.9145,2200.0
2009-05-14 14:00:00,33.27,33.27,33.27,33.27,200.0,23.9145,23.9145,23.9145,23.9145,200.0
2009-05-14 14:30:00,33.39,33.42,33.36,33.36,600.0,24.0008,24.0224,23.9792,23.9792,600.0
2009-05-14 15:00:00,33.39,33.43,33.34,33.34,2400.0,24.0008,24.0296,23.9649,23.9649,2400.0
2009-05-14 15:30:00,33.34,33.34,33.21,33.22,7900.0,23.9649,23.9649,23.8714,23.8786,7900.0
2009-05-15 09:30:00,33.35,33.49,33.24,33.35,33100.0,23.972,24.0727,23.893,23.972,33100.0
2009-05-15 10:00:00,33.26,33.31,33.23,33.3,2400.0,23.9074,23.9433,23.8858,23.9361,2400.0
2009-05-15 10:30:00,33.31,33.43,33.31,33.43,1200.0,23.9433,24.0296,23.9433,24.0296,1200.0
2009-05-15 11:00:00,33.42,33.42,33.35,33.35,1700.0,24.0224,24.0224,23.972,23.972,1700.0
2009-05-15 11:30:00,33.17,33.17,33.13,33.13,5800.0,23.8427,23.8427,23.8139,23.8139,5800.0
2009-05-15 12:00:00,33.05,33.05,33.05,33.05,10000.0,23.7564,23.7564,23.7564,23.7564,10000.0
2009-05-15 12:30:00,33.07,33.12,33.0,33.0,40300.0,23.7708,23.8067,23.7205,23.7205,40300.0
2009-05-15 13:00:00,33.06,33.11,33.03,33.03,13500.0,23.7636,23.7995,23.742,23.742,13500.0
2009-05-15 13:30:00,33.01,33.01,32.91,32.91,8600.0,23.7277,23.7277,23.6558,23.6558,8600.0
2009-05-15 14:00:00,32.99,33.05,32.96,32.96,131600.0,23.7133,23.7564,23.6917,23.6917,131600.0
2009-05-15 14:30:00,32.86,32.86,32.86,32.86,200.0,23.6198,23.6198,23.6198,23.6198,200.0
2009-05-15 15:00:00,32.9,33.0,32.86,33.0,2200.0,23.6486,23.7205,23.6198,23.7205,2200.0
2009-05-15 15:30:00,32.97,33.01,32.94,32.98,4000.0,23.6989,23.7277,23.6773,23.7061,4000.0
2009-05-18 09:30:00,33.44,33.61,33.32,33.57,247700.0,24.0367,24.1589,23.9505,24.1302,247700.0
2009-05-18 10:00:00,33.5,33.56,33.47,33.55,13100.0,24.0799,24.123,24.0583,24.1158,13100.0
2009-05-18 10:30:00,33.58,33.77,33.58,33.7,1200.0,24.1374,24.2739,24.1374,24.2236,1200.0
2009-05-18 11:00:00,33.67,33.67,33.67,33.67,300.0,24.2021,24.2021,24.2021,24.2021,300.0
2009-05-18 11:30:00,33.81,33.81,33.76,33.76,1000.0,24.3027,24.3027,24.2668,24.2668,1000.0
2009-05-18 12:00:00,33.74,33.74,33.72,33.72,1000.0,24.2524,24.2524,24.238,24.238,1000.0
2009-05-18 12:30:00,33.82,33.87,33.82,33.87,200.0,24.3099,24.3458,24.3099,24.3458,200.0
2009-05-18 13:00:00,33.86,33.86,33.83,33.83,200.0,24.3386,24.3386,24.3171,24.3171,200.0
2009-05-18 13:30:00,33.88,33.88,33.82,33.86,800.0,24.353,24.353,24.3099,24.3386,800.0
2009-05-18 14:00:00,33.83,33.87,32.87,33.74,85800.0,24.3171,24.3458,23.627,24.2524,85800.0
2009-05-18 14:30:00,33.79,33.95,33.77,33.94,2000.0,24.2883,24.4033,24.2739,24.3961,2000.0
2009-05-18 15:00:00,33.88,33.92,33.83,33.88,1000.0,24.353,24.3818,24.3171,24.353,1000.0
2009-05-18 15:30:00,33.91,34.07,33.85,34.07,4600.0,24.3746,24.4896,24.3314,24.4896,4600.0
2009-05-19 09:30:00,34.15,34.23,34.05,34.11,10900.0,24.5471,24.6046,24.4752,24.5183,10900.0
2009-05-19 10:00:00,34.03,34.26,34.03,34.2,4100.0,24.4608,24.6262,24.4608,24.583,4100.0
2009-05-19 10:30:00,34.39,34.47,34.38,34.38,20400.0,24.7196,24.7771,24.7124,24.7124,20400.0
2009-05-19 11:00:00,34.38,34.39,34.31,34.31,3700.0,24.7124,24.7196,24.6621,24.6621,3700.0
2009-05-19 11:30:00,34.36,34.43,34.36,34.38,1300.0,24.698,24.7484,24.698,24.7124,1300.0
2009-05-19 12:00:00,34.38,34.43,34.37,34.43,4300.0,24.7124,24.7484,24.7052,24.7484,4300.0
2009-05-19 12:30:00,34.39,34.39,34.3,34.3,400.0,24.7196,24.7196,24.6549,24.6549,400.0
2009-05-19 13:00:00,34.38,34.43,34.38,34.43,4600.0,24.7124,24.7484,24.7124,24.7484,4600.0
2009-05-19 13:30:00,34.43,34.45,34.41,34.45,12400.0,24.7484,24.7627,24.734,24.7627,12400.0
2009-05-19 14:00:00,34.42,34.44,34.37,34.44,23200.0,24.7412,24.7555,24.7052,24.7555,23200.0
2009-05-19 14:30:00,34.49,34.55,34.49,34.52,1500.0,24.7915,24.8346,24.7915,24.813,1500.0
2009-05-19 15:00:00,34.51,34.55,34.48,34.55,8100.0,24.8059,24.8346,24.7843,24.8346,8100.0
2009-05-19 15:30:00,34.48,34.48,34.25,34.26,13700.0,24.7843,24.7843,24.619,24.6262,13700.0
2009-05-20 09:30:00,34.75,34.85,34.5,34.85,48600.0,24.9784,25.0503,24.7987,25.0503,48600.0
2009-05-20 10:00:00,34.85,35.02,34.85,35.02,15500.0,25.0503,25.1724,25.0503,25.1724,15500.0
2009-05-20 10:30:00,34.9,34.94,34.88,34.88,1900.0,25.0862,25.1149,25.0718,25.0718,1900.0
2009-05-20 11:00:00,34.82,34.82,34.75,34.78,1600.0,25.0287,25.0287,24.9784,24.9999,1600.0
2009-05-20 11:30:00,34.84,34.84,34.68,34.71,24100.0,25.0431,25.0431,24.9281,24.9496,24100.0
2009-05-20 12:00:00,34.6,34.67,34.6,34.64,800.0,24.8705,24.9209,24.8705,24.8993,800.0
2009-05-20 12:30:00,34.61,34.61,34.52,34.52,1700.0,24.8777,24.8777,24.813,24.813,1700.0
2009-05-20 13:00:00,34.55,34.55,34.48,34.55,7400.0,24.8346,24.8346,24.7843,24.8346,7400.0
2009-05-20 13:30:00,34.71,34.71,34.69,34.7,800.0,24.9496,24.9496,24.9352,24.9424,800.0
2009-05-20 14:00:00,34.6,34.75,34.59,34.74,5800.0,24.8705,24.9784,24.8634,24.9712,5800.0
2009-05-20 14:30:00,34.7,34.8,34.65,34.8,4900.0,24.9424,25.0143,24.9065,25.0143,4900.0
2009-05-20 15:00:00,34.71,34.71,34.48,34.51,66200.0,24.9496,24.9496,24.7843,24.8059,66200.0
2009-05-20 15:30:00,34.48,34.51,34.32,34.36,17200.0,24.7843,24.8059,24.6693,24.698,17200.0
2009-05-21 09:30:00,33.94,34.02,33.81,33.86,55800.0,24.3961,24.4536,24.3027,24.3386,55800.0
2009-05-21 10:00:00,33.93,34.01,33.74,33.74,15700.0,24.389,24.4465,24.2524,24.2524,15700.0
2009-05-21 10:30:00,33.8,33.8,33.72,33.73,27100.0,24.2955,24.2955,24.238,24.2452,27100.0
2009-05-21 11:00:00,33.65,33.65,33.65,33.65,500.0,24.1877,24.1877,24.1877,24.1877,500.0
2009-05-21 11:30:00,33.78,33.78,33.75,33.75,200.0,24.2811,24.2811,24.2596,24.2596,200.0
2009-05-21 12:00:00,33.93,33.93,33.83,33.83,1500.0,24.389,24.389,24.3171,24.3171,1500.0
2009-05-21 12:30:00,33.87,33.95,33.86,33.92,1500.0,24.3458,24.4033,24.3386,24.3818,1500.0
2009-05-21 13:00:00,33.93,33.99,33.79,33.8,13100.0,24.389,24.4321,24.2883,24.2955,13100.0
2009-05-21 13:30:00,33.78,33.82,33.77,33.77,1100.0,24.2811,24.3099,24.2739,24.2739,1100.0
2009-05-21 14:00:00,33.74,33.75,33.67,33.75,2900.0,24.2524,24.2596,24.2021,24.2596,2900.0
2009-05-21 14:30:00,33.7,33.7,33.62,33.62,16700.0,24.2236,24.2236,24.1661,24.1661,16700.0
2009-05-21 15:00:00,33.69,33.7,33.64,33.66,5500.0,24.2164,24.2236,24.1805,24.1949,5500.0
2009-05-21 15:30:00,33.7,33.91,33.7,33.91,11700.0,24.2236,24.3746,24.2236,24.3746,11700.0
2009-05-22 09:30:00,34.14,34.15,33.86,33.94,18700.0,24.5399,24.5471,24.3386,24.3961,18700.0
2009-05-22 10:00:00,33.9,34.13,33.9,34.1,1600.0,24.3674,24.5327,24.3674,24.5111,1600.0
2009-05-22 10:30:00,34.02,34.1,34.02,34.1,900.0,24.4536,24.5111,24.4536,24.5111,900.0
2009-05-22 11:00:00,34.19,34.19,34.19,34.19,100.0,24.5758,24.5758,24.5758,24.5758,100.0
2009-05-22 11:30:00,34.14,34.14,34.14,34.14,100.0,24.5399,24.5399,24.5399,24.5399,100.0
2009-05-22 12:00:00,34.16,34.16,34.11,34.11,2300.0,24.5543,24.5543,24.5183,24.5183,2300.0
2009-05-22 12:30:00,34.08,34.14,34.05,34.14,600.0,24.4968,24.5399,24.4752,24.5399,600.0
2009-05-22 13:00:00,34.18,34.18,34.18,34.18,100.0,24.5687,24.5687,24.5687,24.5687,100.0
2009-05-22 13:30:00,34.15,34.16,34.12,34.16,5900.0,24.5471,24.5543,24.5255,24.5543,5900.0
2009-05-22 14:00:00,34.17,34.17,34.12,34.16,3900.0,24.5615,24.5615,24.5255,24.5543,3900.0
2009-05-22 14:30:00,34.17,34.23,34.17,34.22,23500.0,24.5615,24.6046,24.5615,24.5974,23500.0
2009-05-22 15:00:00,34.19,34.24,34.12,34.12,4800.0,24.5758,24.6118,24.5255,24.5255,4800.0
2009-05-22 15:30:00,34.12,34.16,34.0,34.01,7500.0,24.5255,24.5543,24.4393,24.4465,7500.0
2009-05-26 09:30:00,33.69,33.91,33.64,33.91,2900.0,24.2164,24.3746,24.1805,24.3746,2900.0
2009-05-26 10:00:00,33.98,34.44,33.98,34.37,13800.0,24.4249,24.7555,24.4249,24.7052,13800.0
2009-05-26 10:30:00,34.53,34.6,34.53,34.55,20800.0,24.8202,24.8705,24.8202,24.8346,20800.0
2009-05-26 11:00:00,34.54,34.6,34.5,34.6,3800.0,24.8274,24.8705,24.7987,24.8705,3800.0
2009-05-26 11:30:00,34.61,34.71,34.57,34.71,56500.0,24.8777,24.9496,24.849,24.9496,56500.0
2009-05-26 12:00:00,34.71,34.76,34.63,34.73,40000.0,24.9496,24.9856,24.8921,24.964,40000.0
2009-05-26 12:30:00,34.74,34.87,34.68,34.86,44000.0,24.9712,25.0646,24.9281,25.0574,44000.0
2009-05-26 13:00:00,34.86,34.89,34.73,34.78,43700.0,25.0574,25.079,24.964,24.9999,43700.0
2009-05-26 13:30:00,34.76,34.85,34.74,34.78,29100.0,24.9856,25.0503,24.9712,24.9999,29100.0
2009-05-26 14:00:00,34.78,34.88,34.77,34.86,41300.0,24.9999,25.0718,24.9927,25.0574,41300.0
2009-05-26 14:30:00,34.85,34.9,34.81,34.81,53700.0,25.0503,25.0862,25.0215,25.0215,53700.0
2009-05-26 15:00:00,34.81,34.89,34.75,34.79,49200.0,25.0215,25.079,24.9784,25.0071,49200.0
2009-05-26 15:30:00,34.8,34.88,34.71,34.75,158600.0,25.0143,25.0718,24.9496,24.9784,158600.0
2009-05-27 09:30:00,34.75,34.82,34.73,34.82,9000.0,24.9784,25.0287,24.964,25.0287,9000.0
2009-05-27 10:00:00,34.87,34.94,34.67,34.74,17300.0,25.0646,25.1149,24.9209,24.9712,17300.0
2009-05-27 10:30:00,34.84,34.84,34.71,34.71,400.0,25.0431,25.0431,24.9496,24.9496,400.0
2009-05-27 11:00:00,34.72,34.78,34.68,34.76,9900.0,24.9568,24.9999,24.9281,24.9856,9900.0
2009-05-27 11:30:00,34.74,34.84,34.74,34.83,10700.0,24.9712,25.0431,24.9712,25.0359,10700.0
2009-05-27 12:00:00,34.86,34.9,34.86,34.89,600.0,25.0574,25.0862,25.0574,25.079,600.0
2009-05-27 12:30:00,34.9,34.91,34.8,34.8,7700.0,25.0862,25.0934,25.0143,25.0143,7700.0
2009-05-27 13:00:00,34.85,34.85,34.85,34.85,300.0,25.0503,25.0503,25.0503,25.0503,300.0
2009-05-27 13:30:00,34.75,34.75,34.47,34.47,36300.0,24.9784,24.9784,24.7771,24.7771,36300.0
2009-05-27 14:00:00,34.49,34.51,34.27,34.42,410200.0,24.7915,24.8059,24.6333,24.7412,410200.0
2009-05-27 14:30:00,34.47,34.5,34.47,34.49,10200.0,24.7771,24.7987,24.7771,24.7915,10200.0
2009-05-27 15:00:00,34.47,34.51,34.19,34.19,700.0,24.7771,24.8059,24.5758,24.5758,700.0
2009-05-27 15:30:00,34.24,34.31,34.17,34.17,43400.0,24.6118,24.6621,24.5615,24.5615,43400.0
2009-05-28 09:30:00,34.4,34.58,34.4,34.5,3500.0,24.7268,24.8562,24.7268,24.7987,3500.0
2009-05-28 10:00:00,34.42,34.42,34.08,34.08,15400.0,24.7412,24.7412,24.4968,24.4968,15400.0
2009-05-28 10:30:00,34.19,34.24,34.17,34.24,500.0,24.5758,24.6118,24.5615,24.6118,500.0
2009-05-28 11:00:00,34.44,34.44,34.44,34.44,100.0,24.7555,24.7555,24.7555,24.7555,100.0
2009-05-28 11:30:00,34.41,34.53,34.37,34.53,14100.0,24.734,24.8202,24.7052,24.8202,14100.0
2009-05-28 12:00:00,34.5,34.5,34.28,34.36,3900.0,24.7987,24.7987,24.6405,24.698,3900.0
2009-05-28 12:30:00,34.29,34.32,34.16,34.16,3200.0,24.6477,24.6693,24.5543,24.5543,3200.0
2009-05-28 13:00:00,34.22,34.63,34.22,34.61,6000.0,24.5974,24.8921,24.5974,24.8777,6000.0
2009-05-28 13:30:00,34.57,34.62,34.47,34.47,7700.0,24.849,24.8849,24.7771,24.7771,7700.0
2009-05-28 14:00:00,34.56,34.68,34.56,34.68,6900.0,24.8418,24.9281,24.8418,24.9281,6900.0
2009-05-28 14:30:00,34.65,34.72,34.63,34.67,8600.0,24.9065,24.9568,24.8921,24.9209,8600.0
2009-05-28 15:00:00,34.68,34.68,34.59,34.65,77000.0,24.9281,24.9281,24.8634,24.9065,77000.0
2009-05-28 15:30:00,34.64,34.75,34.61,34.62,29100.0,24.8993,24.9784,24.8777,24.8849,29100.0
2009-05-29 09:30:00,35.09,35.12,34.79,34.88,12900.0,25.2228,25.2443,25.0071,25.0718,12900.0
2009-05-29 10:00:00,34.87,35.12,34.87,35.11,1800.0,25.0646,25.2443,25.0646,25.2371,1800.0
2009-05-29 10:30:00,34.89,35.06,34.89,35.01,900.0,25.079,25.2012,25.079,25.1653,900.0
2009-05-29 11:00:00,34.87,35.02,34.87,34.93,5400.0,25.0646,25.1724,25.0646,25.1078,5400.0
2009-05-29 11:30:00,34.86,34.89,34.8,34.83,12300.0,25.0574,25.079,25.0143,25.0359,12300.0
2009-05-29 12:00:00,34.96,34.96,34.96,34.96,100.0,25.1293,25.1293,25.1293,25.1293,100.0
2009-05-29 12:30:00,34.93,35.0,34.87,34.9,11800.0,25.1078,25.1581,25.0646,25.0862,11800.0
2009-05-29 13:00:00,34.91,34.91,34.91,34.91,7500.0,25.0934,25.0934,25.0934,25.0934,7500.0
2009-05-29 13:30:00,34.99,34.99,34.96,34.96,200.0,25.1509,25.1509,25.1293,25.1293,200.0
2009-05-29 14:00:00,34.94,34.95,34.93,34.95,3300.0,25.1149,25.1221,25.1078,25.1221,3300.0
2009-05-29 14:30:00,34.93,34.93,34.84,34.84,16400.0,25.1078,25.1078,25.0431,25.0431,16400.0
2009-05-29 15:00:00,34.87,34.97,34.84,34.92,6500.0,25.0646,25.1365,25.0431,25.1006,6500.0
2009-05-29 15:30:00,34.92,35.14,34.88,35.14,6000.0,25.1006,25.2587,25.0718,25.2587,6000.0
2009-06-01 09:30:00,36.07,36.12,35.9,36.05,37300.0,25.9272,25.9631,25.805,25.9128,37300.0
2009-06-01 10:00:00,36.06,36.26,36.06,36.17,2900.0,25.92,26.0638,25.92,25.9991,2900.0
2009-06-01 10:30:00,36.18,36.25,36.17,36.25,4200.0,26.0063,26.0566,25.9991,26.0566,4200.0
2009-06-01 11:00:00,36.24,36.24,36.08,36.16,24900.0,26.0494,26.0494,25.9344,25.9919,24900.0
2009-06-01 11:30:00,36.14,36.24,36.14,36.19,1100.0,25.9775,26.0494,25.9775,26.0134,1100.0
2009-06-01 12:00:00,36.17,36.17,36.17,36.17,600.0,25.9991,25.9991,25.9991,25.9991,600.0
2009-06-01 12:30:00,36.22,36.22,36.16,36.16,12800.0,26.035,26.035,25.9919,25.9919,12800.0
2009-06-01 13:00:00,36.18,36.2,36.12,36.2,33800.0,26.0063,26.0206,25.9631,26.0206,33800.0
2009-06-01 13:30:00,36.19,36.27,36.11,36.27,43900.0,26.0134,26.0709,25.9559,26.0709,43900.0
2009-06-01 14:00:00,36.33,36.33,36.2,36.28,9400.0,26.1141,26.1141,26.0206,26.0781,9400.0
2009-06-01 14:30:00,36.24,36.27,36.19,36.19,14300.0,26.0494,26.0709,26.0134,26.0134,14300.0
2009-06-01 15:00:00,36.19,36.19,36.11,36.19,18200.0,26.0134,26.0134,25.9559,26.0134,18200.0
2009-06-01 15:30:00,36.17,36.27,36.11,36.11,5600.0,25.9991,26.0709,25.9559,25.9559,5600.0
2009-06-02 09:30:00,36.05,36.19,35.95,36.17,8600.0,25.9128,26.0134,25.8409,25.9991,8600.0
2009-06-02 10:00:00,36.25,36.36,36.16,36.2,18200.0,26.0566,26.1356,25.9919,26.0206,18200.0
2009-06-02 10:30:00,36.27,36.34,36.27,36.28,1300.0,26.0709,26.1213,26.0709,26.0781,1300.0
2009-06-02 11:00:00,36.3,36.3,36.3,36.3,200.0,26.0925,26.0925,26.0925,26.0925,200.0
2009-06-02 11:30:00,36.16,36.2,36.15,36.2,9700.0,25.9919,26.0206,25.9847,26.0206,9700.0
2009-06-02 12:00:00,36.24,36.28,36.22,36.22,4600.0,26.0494,26.0781,26.035,26.035,4600.0
2009-06-02 12:30:00,36.18,36.27,36.18,36.27,8100.0,26.0063,26.0709,26.0063,26.0709,8100.0
2009-06-02 13:00:00,36.26,36.3,36.2,36.29,24000.0,26.0638,26.0925,26.0206,26.0853,24000.0
2009-06-02 13:30:00,36.29,36.35,36.29,36.32,2600.0,26.0853,26.1285,26.0853,26.1069,2600.0
2009-06-02 14:00:00,36.35,36.36,36.25,36.3,9200.0,26.1285,26.1356,26.0566,26.0925,9200.0
2009-06-02 14:30:00,36.28,36.35,36.25,36.3,17700.0,26.0781,26.1285,26.0566,26.0925,17700.0
2009-06-02 15:00:00,36.3,36.33,36.22,36.26,23800.0,26.0925,26.1141,26.035,26.0638,23800.0
2009-06-02 15:30:00,36.24,36.28,36.14,36.14,21300.0,26.0494,26.0781,25.9775,25.9775,21300.0
2009-06-03 09:30:00,35.82,35.89,35.4,35.43,29900.0,25.7475,25.7978,25.4456,25.4672,29900.0
2009-06-03 10:00:00,35.45,35.47,35.3,35.43,18900.0,25.4815,25.4959,25.3737,25.4672,18900.0
2009-06-03 10:30:00,35.43,35.52,35.36,35.52,20100.0,25.4672,25.5318,25.4168,25.5318,20100.0
2009-06-03 11:00:00,35.53,35.54,35.44,35.48,11300.0,25.539,25.5462,25.4743,25.5031,11300.0
2009-06-03 11:30:00,35.52,35.52,35.43,35.44,1400.0,25.5318,25.5318,25.4672,25.4743,1400.0
2009-06-03 12:00:00,35.44,35.44,35.38,35.38,3600.0,25.4743,25.4743,25.4312,25.4312,3600.0
2009-06-03 12:30:00,35.36,35.36,35.22,35.22,6500.0,25.4168,25.4168,25.3162,25.3162,6500.0
2009-06-03 13:00:00,35.17,35.17,35.17,35.17,3700.0,25.2803,25.2803,25.2803,25.2803,3700.0
2009-06-03 13:30:00,35.16,35.16,35.09,35.1,2100.0,25.2731,25.2731,25.2228,25.23,2100.0
2009-06-03 14:00:00,35.13,35.2,35.11,35.17,3400.0,25.2515,25.3018,25.2371,25.2803,3400.0
2009-06-03 14:30:00,35.16,35.27,35.16,35.27,16200.0,25.2731,25.3521,25.2731,25.3521,16200.0
2009-06-03 15:00:00,35.3,35.3,35.23,35.23,400.0,25.3737,25.3737,25.3234,25.3234,400.0
2009-06-03 15:30:00,35.23,35.45,35.14,35.44,3600.0,25.3234,25.4815,25.2587,25.4743,3600.0
2009-06-04 09:30:00,35.59,35.59,35.47,35.52,2800.0,25.5822,25.5822,25.4959,25.5318,2800.0
2009-06-04 10:00:00,35.48,35.53,35.34,35.53,700.0,25.5031,25.539,25.4025,25.539,700.0
2009-06-04 10:30:00,35.53,35.68,35.51,35.68,2300.0,25.539,25.6469,25.5247,25.6469,2300.0
2009-06-04 11:00:00,35.67,35.67,35.65,35.67,2400.0,25.6397,25.6397,25.6253,25.6397,2400.0
2009-06-04 11:30:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 12:00:00,35.53,35.53,35.53,35.53,500.0,25.539,25.539,25.539,25.539,500.0
2009-06-04 12:30:00,35.6,35.6,35.56,35.56,700.0,25.5894,25.5894,25.5606,25.5606,700.0
2009-06-04 13:00:00,35.56,35.7,35.56,35.69,8800.0,25.5606,25.6612,25.5606,25.654,8800.0
2009-06-04 13:30:00,35.69,35.77,35.68,35.72,10600.0,25.654,25.7115,25.6469,25.6756,10600.0
2009-06-04 14:00:00,35.73,35.78,35.73,35.77,2200.0,25.6828,25.7187,25.6828,25.7115,2200.0
2009-06-04 14:30:00,35.74,35.76,35.69,35.72,2700.0,25.69,25.7044,25.654,25.6756,2700.0
2009-06-04 15:00:00,35.69,35.73,35.66,35.73,85500.0,25.654,25.6828,25.6325,25.6828,85500.0
2009-06-04 15:30:00,35.73,35.8,35.68,35.75,2900.0,25.6828,25.7331,25.6469,25.6972,2900.0
2009-06-05 09:30:00,35.95,36.01,35.65,35.65,22700.0,25.8409,25.8841,25.6253,25.6253,22700.0
2009-06-05 10:00:00,35.71,35.71,35.51,35.55,1600.0,25.6684,25.6684,25.5247,25.5534,1600.0
2009-06-05 10:30:00,35.49,35.68,35.49,35.67,900.0,25.5103,25.6469,25.5103,25.6397,900.0
2009-06-05 11:00:00,35.74,35.74,35.72,35.72,200.0,25.69,25.69,25.6756,25.6756,200.0
2009-06-05 11:30:00,35.6,35.76,35.58,35.76,19000.0,25.5894,25.7044,25.575,25.7044,19000.0
2009-06-05 12:00:00,35.73,35.76,35.71,35.72,1700.0,25.6828,25.7044,25.6684,25.6756,1700.0
2009-06-05 12:30:00,35.79,35.8,35.79,35.8,1600.0,25.7259,25.7331,25.7259,25.7331,1600.0
2009-06-05 13:00:00,35.84,35.84,35.75,35.75,1900.0,25.7619,25.7619,25.6972,25.6972,1900.0
2009-06-05 13:30:00,35.74,35.74,35.68,35.68,1700.0,25.69,25.69,25.6469,25.6469,1700.0
2009-06-05 14:00:00,35.65,35.65,35.48,35.51,18700.0,25.6253,25.6253,25.5031,25.5247,18700.0
2009-06-05 14:30:00,35.45,35.64,35.43,35.64,5100.0,25.4815,25.6181,25.4672,25.6181,5100.0
2009-06-05 15:00:00,35.54,35.61,35.54,35.55,5500.0,25.5462,25.5965,25.5462,25.5534,5500.0
2009-06-05 15:30:00,35.55,35.66,35.55,35.55,21300.0,25.5534,25.6325,25.5534,25.5534,21300.0
2009-06-08 09:30:00,35.38,35.38,34.99,35.03,2300.0,25.4312,25.4312,25.1509,25.1796,2300.0
2009-06-08 10:00:00,35.0,35.07,35.0,35.07,5900.0,25.1581,25.2084,25.1581,25.2084,5900.0
2009-06-08 10:30:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:00:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:30:00,35.07,35.07,35.07,35.07,300.0,25.2084,25.2084,25.2084,25.2084,300.0
2009-06-08 12:00:00,35.11,35.11,35.11,35.11,100.0,25.2371,25.2371,25.2371,25.2371,100.0
2009-06-08 12:30:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:00:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:30:00,35.24,35.24,35.21,35.21,4200.0,25.3306,25.3306,25.309,25.309,4200.0
2009-06-08 14:00:00,35.26,35.26,35.17,35.17,1700.0,25.345,25.345,25.2803,25.2803,1700.0
2009-06-08 14:30:00,35.21,35.26,35.21,35.26,600.0,25.309,25.345,25.309,25.345,600.0
2009-06-08 15:00:00,35.28,35.52,35.28,35.52,3000.0,25.3593,25.5318,25.3593,25.5318,3000.0
2009-06-08 15:30:00,35.6,35.69,35.5,35.5,16100.0,25.5894,25.654,25.5175,25.5175,16100.0
2009-06-09 09:30:00,35.7,35.78,35.62,35.62,15700.0,25.6612,25.7187,25.6037,25.6037,15700.0
2009-06-09 10:00:00,35.62,35.65,35.51,35.51,1200.0,25.6037,25.6253,25.5247,25.5247,1200.0
2009-06-09 10:30:00,35.64,35.66,35.5,35.53,1100.0,25.6181,25.6325,25.5175,25.539,1100.0
2009-06-09 11:00:00,35.45,35.52,35.45,35.52,400.0,25.4815,25.5318,25.4815,25.5318,400.0
2009-06-09 11:30:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-09 12:00:00,35.59,35.61,35.59,35.61,1700.0,25.5822,25.5965,25.5822,25.5965,1700.0
2009-06-09 12:30:00,35.68,35.7,35.68,35.68,1000.0,25.6469,25.6612,25.6469,25.6469,1000.0
2009-06-09 13:00:00,35.69,35.7,35.62,35.7,10900.0,25.654,25.6612,25.6037,25.6612,10900.0
2009-06-09 13:30:00,35.7,35.75,35.65,35.75,16200.0,25.6612,25.6972,25.6253,25.6972,16200.0
2009-06-09 14:00:00,35.77,35.84,35.74,35.79,8000.0,25.7115,25.7619,25.69,25.7259,8000.0
2009-06-09 14:30:00,35.82,35.9,35.77,35.81,5500.0,25.7475,25.805,25.7115,25.7403,5500.0
2009-06-09 15:00:00,35.81,35.85,35.76,35.8,15700.0,25.7403,25.7691,25.7044,25.7331,15700.0
2009-06-09 15:30:00,35.79,35.88,35.72,35.75,335900.0,25.7259,25.7906,25.6756,25.6972,335900.0
2009-06-10 09:30:00,36.25,36.25,36.03,36.03,7800.0,26.0566,26.0566,25.8984,25.8984,7800.0
2009-06-10 10:00:00,36.09,36.16,35.88,35.88,1947900.0,25.9416,25.9919,25.7906,25.7906,1947900.0
2009-06-10 10:30:00,35.77,35.82,35.77,35.82,300.0,25.7115,25.7475,25.7115,25.7475,300.0
2009-06-10 11:00:00,35.77,35.79,35.68,35.76,4600.0,25.7115,25.7259,25.6469,25.7044,4600.0
2009-06-10 11:30:00,35.77,35.77,35.77,35.77,1700.0,25.7115,25.7115,25.7115,25.7115,1700.0
2009-06-10 12:00:00,35.88,35.88,35.88,35.88,4200.0,25.7906,25.7906,25.7906,25.7906,4200.0
2009-06-10 12:30:00,35.8,35.8,35.8,35.8,400.0,25.7331,25.7331,25.7331,25.7331,400.0
2009-06-10 13:00:00,35.71,35.71,35.58,35.58,22400.0,25.6684,25.6684,25.575,25.575,22400.0
2009-06-10 13:30:00,35.55,35.55,35.38,35.38,5600.0,25.5534,25.5534,25.4312,25.4312,5600.0
2009-06-10 14:00:00,35.46,35.59,35.41,35.55,6300.0,25.4887,25.5822,25.4528,25.5534,6300.0
2009-06-10 14:30:00,35.55,35.72,35.51,35.69,56100.0,25.5534,25.6756,25.5247,25.654,56100.0
2009-06-10 15:00:00,35.68,35.68,35.55,35.6,10900.0,25.6469,25.6469,25.5534,25.5894,10900.0
2009-06-10 15:30:00,35.6,35.81,35.6,35.81,4300.0,25.5894,25.7403,25.5894,25.7403,4300.0
2009-06-11 09:30:00,36.03,36.25,36.02,36.25,3500.0,25.8984,26.0566,25.8912,26.0566,3500.0
2009-06-11 10:00:00,36.2,36.33,36.2,36.23,2500.0,26.0206,26.1141,26.0206,26.0422,2500.0
2009-06-11 10:30:00,36.23,36.33,36.23,36.24,2700.0,26.0422,26.1141,26.0422,26.0494,2700.0
2009-06-11 11:00:00,36.26,36.34,36.22,36.34,11300.0,26.0638,26.1213,26.035,26.1213,11300.0
2009-06-11 11:30:00,36.25,36.34,36.25,36.29,1400.0,26.0566,26.1213,26.0566,26.0853,1400.0
2009-06-11 12:00:00,36.24,36.26,36.23,36.25,2600.0,26.0494,26.0638,26.0422,26.0566,2600.0
2009-06-11 12:30:00,36.25,36.37,36.25,36.37,11600.0,26.0566,26.1428,26.0566,26.1428,11600.0
2009-06-11 13:00:00,36.43,36.6,36.43,36.59,3000.0,26.186,26.3082,26.186,26.301,3000.0
2009-06-11 13:30:00,36.66,36.66,36.56,36.56,600.0,26.3513,26.3513,26.2794,26.2794,600.0
2009-06-11 14:00:00,36.48,36.53,36.48,36.52,12600.0,26.2219,26.2578,26.2219,26.2506,12600.0
2009-06-11 14:30:00,36.54,36.58,36.43,36.58,5100.0,26.265,26.2938,26.186,26.2938,5100.0
2009-06-11 15:00:00,36.5,36.56,36.46,36.46,2200.0,26.2363,26.2794,26.2075,26.2075,2200.0
2009-06-11 15:30:00,36.41,36.46,36.23,36.24,363800.0,26.1716,26.2075,26.0422,26.0494,363800.0
2009-06-12 09:30:00,36.03,36.04,35.88,35.88,17600.0,25.8984,25.9056,25.7906,25.7906,17600.0
2009-06-12 10:00:00,35.88,36.0,35.8,35.96,13300.0,25.7906,25.8769,25.7331,25.8481,13300.0
2009-06-12 10:30:00,36.03,36.08,36.03,36.04,8300.0,25.8984,25.9344,25.8984,25.9056,8300.0
2009-06-12 11:00:00,36.0,36.02,36.0,36.01,3100.0,25.8769,25.8912,25.8769,25.8841,3100.0
2009-06-12 11:30:00,36.04,36.04,35.86,36.0,13200.0,25.9056,25.9056,25.7762,25.8769,13200.0
2009-06-12 12:00:00,36.0,36.0,36.0,36.0,1500.0,25.8769,25.8769,25.8769,25.8769,1500.0
2009-06-12 12:30:00,35.96,36.01,35.96,36.01,7800.0,25.8481,25.8841,25.8481,25.8841,7800.0
2009-06-12 13:00:00,36.02,36.04,35.97,35.98,5700.0,25.8912,25.9056,25.8553,25.8625,5700.0
2009-06-12 13:30:00,35.98,36.05,35.97,36.01,9700.0,25.8625,25.9128,25.8553,25.8841,9700.0
2009-06-12 14:00:00,36.01,36.02,35.97,35.97,5100.0,25.8841,25.8912,25.8553,25.8553,5100.0
2009-06-12 14:30:00,36.03,36.19,36.01,36.1,12700.0,25.8984,26.0134,25.8841,25.9488,12700.0
2009-06-12 15:00:00,36.13,36.17,36.08,36.08,9600.0,25.9703,25.9991,25.9344,25.9344,9600.0
2009-06-12 15:30:00,36.1,36.1,35.94,36.08,14500.0,25.9488,25.9488,25.8337,25.9344,14500.0
2009-06-15 09:30:00,35.63,35.63,35.22,35.34,21800.0,25.6109,25.6109,25.3162,25.4025,21800.0
2009-06-15 10:00:00,35.34,35.35,35.29,35.3,18600.0,25.4025,25.4097,25.3665,25.3737,18600.0
2009-06-15 10:30:00,35.22,35.22,35.0,35.1,5800.0,25.3162,25.3162,25.1581,25.23,5800.0
2009-06-15 11:00:00,35.08,35.08,34.87,34.94,14100.0,25.2156,25.2156,25.0646,25.1149,14100.0
2009-06-15 11:30:00,34.98,34.98,34.9,34.94,2900.0,25.1437,25.1437,25.0862,25.1149,2900.0
2009-06-15 12:00:00,34.94,34.94,34.86,34.86,500.0,25.1149,25.1149,25.0574,25.0574,500.0
2009-06-15 12:30:00,34.85,34.94,34.84,34.94,7600.0,25.0503,25.1149,25.0431,25.1149,7600.0
2009-06-15 13:00:00,34.86,34.9,34.86,34.87,2800.0,25.0574,25.0862,25.0574,25.0646,2800.0
2009-06-15 13:30:00,34.84,34.84,34.82,34.82,1400.0,25.0431,25.0431,25.0287,25.0287,1400.0
2009-06-15 14:00:00,34.9,34.93,34.85,34.91,10100.0,25.0862,25.1078,25.0503,25.0934,10100.0
2009-06-15 14:30:00,34.9,34.91,34.83,34.85,10500.0,25.0862,25.0934,25.0359,25.0503,10500.0
2009-06-15 15:00:00,34.86,34.96,34.8,34.93,7800.0,25.0574,25.1293,25.0143,25.1078,7800.0
2009-06-15 15:30:00,34.93,35.02,34.91,34.97,5900.0,25.1078,25.1724,25.0934,25.1365,5900.0
2009-06-16 09:30:00,35.09,35.22,35.06,35.1,28100.0,25.2228,25.3162,25.2012,25.23,28100.0
2009-06-16 10:00:00,35.1,35.21,35.1,35.1,10400.0,25.23,25.309,25.23,25.23,10400.0
2009-06-16 10:30:00,35.13,35.17,35.13,35.17,200.0,25.2515,25.2803,25.2515,25.2803,200.0
2009-06-16 11:00:00,35.17,35.2,35.15,35.15,6400.0,25.2803,25.3018,25.2659,25.2659,6400.0
2009-06-16 11:30:00,35.09,35.09,34.93,34.93,8400.0,25.2228,25.2228,25.1078,25.1078,8400.0
2009-06-16 12:00:00,34.93,34.93,34.89,34.91,4500.0,25.1078,25.1078,25.079,25.0934,4500.0
2009-06-16 12:30:00,34.89,34.89,34.71,34.71,900.0,25.079,25.079,24.9496,24.9496,900.0
2009-06-16 13:00:00,34.65,34.67,34.61,34.61,1900.0,24.9065,24.9209,24.8777,24.8777,1900.0
2009-06-16 13:30:00,34.63,34.67,34.63,34.67,1400.0,24.8921,24.9209,24.8921,24.9209,1400.0
2009-06-16 14:00:00,34.53,34.6,34.53,34.6,700.0,24.8202,24.8705,24.8202,24.8705,700.0
2009-06-16 14:30:00,34.55,34.65,34.55,34.64,15800.0,24.8346,24.9065,24.8346,24.8993,15800.0
2009-06-16 15:00:00,34.65,34.65,34.64,34.65,33100.0,24.9065,24.9065,24.8993,24.9065,33100.0
2009-06-16 15:30:00,34.76,34.76,34.63,34.65,11200.0,24.9856,24.9856,24.8921,24.9065,11200.0
2009-06-17 09:30:00,34.49,34.58,34.49,34.52,1600.0,24.7915,24.8562,24.7915,24.813,1600.0
2009-06-17 10:00:00,34.45,34.45,34.27,34.27,2000.0,24.7627,24.7627,24.6333,24.6333,2000.0
2009-06-17 10:30:00,34.16,34.23,34.16,34.23,3400.0,24.5543,24.6046,24.5543,24.6046,3400.0
2009-06-17 11:00:00,34.31,34.36,34.28,34.33,3300.0,24.6621,24.698,24.6405,24.6765,3300.0
2009-06-17 11:30:00,34.42,34.45,34.31,34.4,600.0,24.7412,24.7627,24.6621,24.7268,600.0
2009-06-17 12:00:00,34.47,34.57,34.47,34.57,2200.0,24.7771,24.849,24.7771,24.849,2200.0
2009-06-17 12:30:00,34.55,34.55,34.51,34.51,200.0,24.8346,24.8346,24.8059,24.8059,200.0
2009-06-17 13:00:00,34.47,34.47,34.45,34.47,6000.0,24.7771,24.7771,24.7627,24.7771,6000.0
2009-06-17 13:30:00,34.53,34.68,34.53,34.63,3500.0,24.8202,24.9281,24.8202,24.8921,3500.0
2009-06-17 14:00:00,34.66,34.75,34.57,34.75,7100.0,24.9137,24.9784,24.849,24.9784,7100.0
2009-06-17 14:30:00,34.71,34.71,34.59,34.59,1300.0,24.9496,24.9496,24.8634,24.8634,1300.0
2009-06-17 15:00:00,34.63,34.63,34.59,34.6,2500.0,24.8921,24.8921,24.8634,24.8705,2500.0
2009-06-17 15:30:00,34.51,34.57,34.43,34.48,7500.0,24.8059,24.849,24.7484,24.7843,7500.0
2009-06-18 09:30:00,34.5,34.56,34.3,34.56,13500.0,24.7987,24.8418,24.6549,24.8418,13500.0
2009-06-18 10:00:00,34.67,34.7,34.67,34.7,1500.0,24.9209,24.9424,24.9209,24.9424,1500.0
2009-06-18 10:30:00,34.7,34.7,34.58,34.58,1100.0,24.9424,24.9424,24.8562,24.8562,1100.0
2009-06-18 11:00:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:30:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 12:00:00,34.72,34.72,34.66,34.67,1700.0,24.9568,24.9568,24.9137,24.9209,1700.0
2009-06-18 12:30:00,34.71,34.77,34.69,34.77,4200.0,24.9496,24.9927,24.9352,24.9927,4200.0
2009-06-18 13:00:00,34.77,34.82,34.77,34.81,4100.0,24.9927,25.0287,24.9927,25.0215,4100.0
2009-06-18 13:30:00,34.81,34.81,34.69,34.69,1900.0,25.0215,25.0215,24.9352,24.9352,1900.0
2009-06-18 14:00:00,34.68,34.68,34.57,34.6,5600.0,24.9281,24.9281,24.849,24.8705,5600.0
2009-06-18 14:30:00,34.65,34.68,34.6,34.68,4000.0,24.9065,24.9281,24.8705,24.9281,4000.0
2009-06-18 15:00:00,34.68,34.74,34.68,34.69,3600.0,24.9281,24.9712,24.9281,24.9352,3600.0
2009-06-18 15:30:00,34.68,34.68,34.56,34.57,13800.0,24.9281,24.9281,24.8418,24.849,13800.0
2009-06-19 09:30:00,34.97,35.02,34.97,34.98,8200.0,25.1365,25.1724,25.1365,25.1437,8200.0
2009-06-19 10:00:00,34.93,34.93,34.88,34.88,500.0,25.1078,25.1078,25.0718,25.0718,500.0
2009-06-19 10:30:00,34.88,34.9,34.88,34.9,7000.0,25.0718,25.0862,25.0718,25.0862,7000.0
2009-06-19 11:00:00,34.99,35.0,34.99,35.0,200.0,25.1509,25.1581,25.1509,25.1581,200.0
2009-06-19 11:30:00,34.95,34.99,34.88,34.95,252500.0,25.1221,25.1509,25.0718,25.1221,252500.0
2009-06-19 12:00:00,34.92,34.92,34.79,34.79,8500.0,25.1006,25.1006,25.0071,25.0071,8500.0
2009-06-19 12:30:00,34.77,34.78,34.74,34.75,12300.0,24.9927,24.9999,24.9712,24.9784,12300.0
2009-06-19 13:00:00,34.75,34.79,34.75,34.79,2100.0,24.9784,25.0071,24.9784,25.0071,2100.0
2009-06-19 13:30:00,34.79,34.85,34.78,34.78,7400.0,25.0071,25.0503,24.9999,24.9999,7400.0
2009-06-19 14:00:00,34.78,34.78,34.63,34.63,6100.0,24.9999,24.9999,24.8921,24.8921,6100.0
2009-06-19 14:30:00,34.67,34.71,34.67,34.71,3300.0,24.9209,24.9496,24.9209,24.9496,3300.0
2009-06-19 15:00:00,34.75,34.79,34.71,34.79,7000.0,24.9784,25.0071,24.9496,25.0071,7000.0
2009-06-19 15:30:00,34.88,34.88,34.75,34.76,9700.0,25.0718,25.0718,24.9784,24.9856,9700.0
2009-06-22 09:30:00,34.3,34.47,34.02,34.06,27300.0,24.6549,24.7771,24.4536,24.4824,27300.0
2009-06-22 10:00:00,34.06,34.16,33.99,34.04,27300.0,24.4824,24.5543,24.4321,24.468,27300.0
2009-06-22 10:30:00,34.01,34.02,33.88,33.88,8500.0,24.4465,24.4536,24.353,24.353,8500.0
2009-06-22 11:00:00,33.85,33.91,33.84,33.9,3500.0,24.3314,24.3746,24.3243,24.3674,3500.0
2009-06-22 11:30:00,33.77,33.77,33.73,33.73,5100.0,24.2739,24.2739,24.2452,24.2452,5100.0
2009-06-22 12:00:00,33.75,33.75,33.75,33.75,100.0,24.2596,24.2596,24.2596,24.2596,100.0
2009-06-22 12:30:00,33.69,33.74,33.69,33.74,300.0,24.2164,24.2524,24.2164,24.2524,300.0
2009-06-22 13:00:00,33.66,33.66,33.66,33.66,200.0,24.1949,24.1949,24.1949,24.1949,200.0
2009-06-22 13:30:00,33.7,33.75,33.69,33.75,1600.0,24.2236,24.2596,24.2164,24.2596,1600.0
2009-06-22 14:00:00,33.72,33.75,33.7,33.72,1400.0,24.238,24.2596,24.2236,24.238,1400.0
2009-06-22 14:30:00,33.7,33.74,33.7,33.73,1700.0,24.2236,24.2524,24.2236,24.2452,1700.0
2009-06-22 15:00:00,33.77,33.8,33.68,33.8,21600.0,24.2739,24.2955,24.2093,24.2955,21600.0
2009-06-22 15:30:00,33.76,33.76,33.7,33.72,1600.0,24.2668,24.2668,24.2236,24.238,1600.0
2009-06-23 09:30:00,33.58,33.64,33.42,33.55,81700.0,24.3285,24.372,24.2126,24.3068,81700.0
2009-06-23 10:00:00,33.58,33.69,33.41,33.46,8000.0,24.3285,24.4082,24.2054,24.2416,8000.0
2009-06-23 10:30:00,33.4,33.4,33.29,33.4,5500.0,24.1981,24.1981,24.1184,24.1981,5500.0
2009-06-23 11:00:00,33.34,33.36,33.16,33.32,54500.0,24.1547,24.1691,24.0242,24.1402,54500.0
2009-06-23 11:30:00,33.38,33.43,33.38,33.43,1100.0,24.1836,24.2199,24.1836,24.2199,1100.0
2009-06-23 12:00:00,33.49,33.5,33.47,33.48,1200.0,24.2633,24.2706,24.2488,24.2561,1200.0
2009-06-23 12:30:00,33.62,33.62,33.55,33.55,2100.0,24.3575,24.3575,24.3068,24.3068,2100.0
2009-06-23 13:00:00,33.58,33.66,33.54,33.63,5600.0,24.3285,24.3865,24.2996,24.3648,5600.0
2009-06-23 13:30:00,33.59,33.59,33.56,33.58,900.0,24.3358,24.3358,24.314,24.3285,900.0
2009-06-23 14:00:00,33.5,33.65,33.5,33.59,1100.0,24.2706,24.3793,24.2706,24.3358,1100.0
2009-06-23 14:30:00,33.56,33.6,33.53,33.6,1200.0,24.314,24.343,24.2923,24.343,1200.0
2009-06-23 15:00:00,33.54,33.58,33.51,33.54,700.0,24.2996,24.3285,24.2778,24.2996,700.0
2009-06-23 15:30:00,33.57,33.69,33.54,33.58,1300.0,24.3213,24.4082,24.2996,24.3285,1300.0
2009-06-24 09:30:00,33.9,34.04,33.87,34.04,4400.0,24.5604,24.6618,24.5386,24.6618,4400.0
2009-06-24 10:00:00,33.99,34.17,33.99,34.15,3500.0,24.6256,24.756,24.6256,24.7415,3500.0
2009-06-24 10:30:00,34.14,34.23,34.14,34.19,4500.0,24.7343,24.7995,24.7343,24.7705,4500.0
2009-06-24 11:00:00,34.2,34.22,34.2,34.22,200.0,24.7777,24.7922,24.7777,24.7922,200.0
2009-06-24 11:30:00,34.22,34.22,34.22,34.22,500.0,24.7922,24.7922,24.7922,24.7922,500.0
2009-06-24 12:00:00,34.17,34.17,34.17,34.17,100.0,24.756,24.756,24.756,24.756,100.0
2009-06-24 12:30:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 13:00:00,34.11,34.11,34.1,34.1,400.0,24.7125,24.7125,24.7053,24.7053,400.0
2009-06-24 13:30:00,34.08,34.08,34.02,34.02,2200.0,24.6908,24.6908,24.6473,24.6473,2200.0
2009-06-24 14:00:00,34.05,34.12,33.93,34.04,11500.0,24.6691,24.7198,24.5821,24.6618,11500.0
2009-06-24 14:30:00,33.83,33.86,33.77,33.79,2800.0,24.5097,24.5314,24.4662,24.4807,2800.0
2009-06-24 15:00:00,33.81,33.84,33.67,33.74,25500.0,24.4952,24.5169,24.3937,24.4445,25500.0
2009-06-24 15:30:00,33.77,33.85,33.73,33.74,3100.0,24.4662,24.5242,24.4372,24.4445,3100.0
2009-06-25 09:30:00,33.69,33.89,33.62,33.89,1100.0,24.4082,24.5531,24.3575,24.5531,1100.0
2009-06-25 10:00:00,33.95,33.98,33.95,33.98,200.0,24.5966,24.6183,24.5966,24.6183,200.0
2009-06-25 10:30:00,33.94,33.94,33.94,33.94,1900.0,24.5894,24.5894,24.5894,24.5894,1900.0
2009-06-25 11:00:00,33.88,33.99,33.88,33.94,600.0,24.5459,24.6256,24.5459,24.5894,600.0
2009-06-25 11:30:00,34.21,34.36,34.21,34.36,2200.0,24.785,24.8936,24.785,24.8936,2200.0
2009-06-25 12:00:00,34.35,34.4,34.35,34.4,600.0,24.8864,24.9226,24.8864,24.9226,600.0
2009-06-25 12:30:00,34.37,34.42,34.35,34.4,19100.0,24.9009,24.9371,24.8864,24.9226,19100.0
2009-06-25 13:00:00,34.44,34.64,34.44,34.64,4100.0,24.9516,25.0965,24.9516,25.0965,4100.0
2009-06-25 13:30:00,34.58,34.58,34.49,34.5,1400.0,25.053,25.053,24.9878,24.9951,1400.0
2009-06-25 14:00:00,34.5,34.5,34.38,34.4,4400.0,24.9951,24.9951,24.9081,24.9226,4400.0
2009-06-25 14:30:00,34.44,34.45,34.44,34.45,1600.0,24.9516,24.9588,24.9516,24.9588,1600.0
2009-06-25 15:00:00,34.52,34.56,34.52,34.52,4800.0,25.0096,25.0385,25.0096,25.0096,4800.0
2009-06-25 15:30:00,34.52,34.63,34.39,34.63,2500.0,25.0096,25.0893,24.9154,25.0893,2500.0
2009-06-26 09:30:00,34.58,34.58,34.4,34.48,34600.0,25.053,25.053,24.9226,24.9806,34600.0
2009-06-26 10:00:00,34.5,34.59,34.44,34.56,7200.0,24.9951,25.0603,24.9516,25.0385,7200.0
2009-06-26 10:30:00,34.53,34.53,34.44,34.46,12000.0,25.0168,25.0168,24.9516,24.9661,12000.0
2009-06-26 11:00:00,34.44,34.44,34.33,34.39,490300.0,24.9516,24.9516,24.8719,24.9154,490300.0
2009-06-26 11:30:00,34.39,34.43,34.33,34.38,64200.0,24.9154,24.9444,24.8719,24.9081,64200.0
2009-06-26 12:00:00,34.36,34.43,34.33,34.38,87700.0,24.8936,24.9444,24.8719,24.9081,87700.0
2009-06-26 12:30:00,34.38,34.48,34.33,34.42,46500.0,24.9081,24.9806,24.8719,24.9371,46500.0
2009-06-26 13:00:00,34.45,34.45,34.38,34.4,37300.0,24.9588,24.9588,24.9081,24.9226,37300.0
2009-06-26 13:30:00,34.42,34.42,34.4,34.4,11400.0,24.9371,24.9371,24.9226,24.9226,11400.0
2009-06-26 14:00:00,34.41,34.48,34.35,34.4,35700.0,24.9299,24.9806,24.8864,24.9226,35700.0
2009-06-26 14:30:00,34.42,34.42,34.4,34.42,42800.0,24.9371,24.9371,24.9226,24.9371,42800.0
2009-06-26 15:00:00,34.43,34.55,34.4,34.52,22900.0,24.9444,25.0313,24.9226,25.0096,22900.0
2009-06-26 15:30:00,34.56,34.56,34.45,34.52,15500.0,25.0385,25.0385,24.9588,25.0096,15500.0
2009-06-29 09:30:00,34.68,34.68,34.48,34.48,7600.0,25.1255,25.1255,24.9806,24.9806,7600.0
2009-06-29 10:00:00,34.51,34.66,34.51,34.66,7600.0,25.0023,25.111,25.0023,25.111,7600.0
2009-06-29 10:30:00,34.86,34.86,34.83,34.83,2100.0,25.2559,25.2559,25.2342,25.2342,2100.0
2009-06-29 11:00:00,34.84,34.84,34.84,34.84,500.0,25.2414,25.2414,25.2414,25.2414,500.0
2009-06-29 11:30:00,34.84,34.84,34.83,34.83,1000.0,25.2414,25.2414,25.2342,25.2342,1000.0
2009-06-29 12:00:00,34.84,34.84,34.84,34.84,100.0,25.2414,25.2414,25.2414,25.2414,100.0
2009-06-29 12:30:00,34.84,34.84,34.84,34.84,100.0,25.2414,25.2414,25.2414,25.2414,100.0
2009-06-29 13:00:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 13:30:00,34.84,34.84,34.8,34.81,300.0,25.2414,25.2414,25.2124,25.2197,300.0
2009-06-29 14:00:00,34.76,34.76,34.76,34.76,200.0,25.1834,25.1834,25.1834,25.1834,200.0
2009-06-29 14:30:00,34.78,34.78,34.78,34.78,300.0,25.1979,25.1979,25.1979,25.1979,300.0
2009-06-29 15:00:00,34.85,34.87,34.84,34.84,800.0,25.2486,25.2631,25.2414,25.2414,800.0
2009-06-29 15:30:00,34.81,34.82,34.7,34.77,47600.0,25.2197,25.2269,25.14,25.1907,47600.0
2009-06-30 09:30:00,34.94,34.94,34.81,34.91,13600.0,25.3139,25.3139,25.2197,25.2921,13600.0
2009-06-30 10:00:00,34.89,34.89,34.45,34.45,19700.0,25.2776,25.2776,24.9588,24.9588,19700.0
2009-06-30 10:30:00,34.45,34.45,34.29,34.44,10300.0,24.9588,24.9588,24.8429,24.9516,10300.0
2009-06-30 11:00:00,34.37,34.39,34.33,34.37,5900.0,24.9009,24.9154,24.8719,24.9009,5900.0
2009-06-30 11:30:00,34.37,34.37,34.37,34.37,1500.0,24.9009,24.9009,24.9009,24.9009,1500.0
2009-06-30 12:00:00,34.38,34.42,34.38,34.39,1400.0,24.9081,24.9371,24.9081,24.9154,1400.0
2009-06-30 12:30:00,34.48,34.48,34.48,34.48,100.0,24.9806,24.9806,24.9806,24.9806,100.0
2009-06-30 13:00:00,34.41,34.41,34.41,34.41,100.0,24.9299,24.9299,24.9299,24.9299,100.0
2009-06-30 13:30:00,34.42,34.42,34.33,34.38,11100.0,24.9371,24.9371,24.8719,24.9081,11100.0
2009-06-30 14:00:00,34.36,34.42,34.36,34.42,200.0,24.8936,24.9371,24.8936,24.9371,200.0
2009-06-30 14:30:00,34.41,34.41,34.41,34.41,100.0,24.9299,24.9299,24.9299,24.9299,100.0
2009-06-30 15:00:00,34.37,34.41,34.34,34.37,67500.0,24.9009,24.9299,24.8792,24.9009,67500.0
2009-06-30 15:30:00,34.43,34.53,34.39,34.5,19500.0,24.9444,25.0168,24.9154,24.9951,19500.0
2009-07-01 09:30:00,34.9,34.94,34.87,34.9,8900.0,25.2849,25.3139,25.2631,25.2849,8900.0
2009-07-01 10:00:00,35.0,35.14,34.96,35.14,3100.0,25.3573,25.4587,25.3283,25.4587,3100.0
2009-07-01 10:30:00,35.13,35.13,35.1,35.1,1400.0,25.4515,25.4515,25.4298,25.4298,1400.0
2009-07-01 11:00:00,35.1,35.1,35.1,35.1,200.0,25.4298,25.4298,25.4298,25.4298,200.0
2009-07-01 11:30:00,35.07,35.09,35.07,35.09,800.0,25.408,25.4225,25.408,25.4225,800.0
2009-07-01 12:00:00,35.1,35.16,35.1,35.14,303500.0,25.4298,25.4732,25.4298,25.4587,303500.0
2009-07-01 12:30:00,35.14,35.14,35.14,35.14,0.0,25.4587,25.4587,25.4587,25.4587,0.0
2009-07-01 13:00:00,35.13,35.14,35.11,35.11,1800.0,25.4515,25.4587,25.437,25.437,1800.0
2009-07-01 13:30:00,35.15,35.16,35.1,35.11,3100.0,25.466,25.4732,25.4298,25.437,3100.0
2009-07-01 14:00:00,35.02,35.06,35.01,35.06,900.0,25.3718,25.4008,25.3646,25.4008,900.0
2009-07-01 14:30:00,35.03,35.07,35.01,35.01,900.0,25.3791,25.408,25.3646,25.3646,900.0
2009-07-01 15:00:00,35.06,35.06,35.0,35.0,1300.0,25.4008,25.4008,25.3573,25.3573,1300.0
2009-07-01 15:30:00,34.96,34.96,34.96,34.96,200.0,25.3283,25.3283,25.3283,25.3283,200.0
2009-07-02 09:30:00,34.44,34.45,34.1,34.1,12400.0,24.9516,24.9588,24.7053,24.7053,12400.0
2009-07-02 10:00:00,34.12,34.15,33.99,34.02,17000.0,24.7198,24.7415,24.6256,24.6473,17000.0
2009-07-02 10:30:00,34.07,34.1,34.07,34.1,1500.0,24.6835,24.7053,24.6835,24.7053,1500.0
2009-07-02 11:00:00,34.11,34.11,34.01,34.03,13400.0,24.7125,24.7125,24.6401,24.6546,13400.0
2009-07-02 11:30:00,34.02,34.06,33.93,34.01,276400.0,24.6473,24.6763,24.5821,24.6401,276400.0
2009-07-02 12:00:00,34.03,34.03,34.02,34.03,31300.0,24.6546,24.6546,24.6473,24.6546,31300.0
2009-07-02 12:30:00,34.02,34.02,34.01,34.01,18900.0,24.6473,24.6473,24.6401,24.6401,18900.0
2009-07-02 13:00:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:30:00,34.01,34.03,34.01,34.03,15100.0,24.6401,24.6546,24.6401,24.6546,15100.0
2009-07-02 14:00:00,34.03,34.05,34.01,34.01,31700.0,24.6546,24.6691,24.6401,24.6401,31700.0
2009-07-02 14:30:00,34.03,34.03,34.01,34.01,500.0,24.6546,24.6546,24.6401,24.6401,500.0
2009-07-02 15:00:00,34.05,34.05,33.94,33.96,2400.0,24.6691,24.6691,24.5894,24.6038,2400.0
2009-07-02 15:30:00,33.88,33.97,33.88,33.9,3200.0,24.5459,24.6111,24.5459,24.5604,3200.0
2009-07-06 09:30:00,33.73,33.73,33.54,33.66,19500.0,24.4372,24.4372,24.2996,24.3865,19500.0
2009-07-06 10:00:00,33.74,33.78,33.5,33.54,5800.0,24.4445,24.4734,24.2706,24.2996,5800.0
2009-07-06 10:30:00,33.47,33.47,33.47,33.47,100.0,24.2488,24.2488,24.2488,24.2488,100.0
2009-07-06 11:00:00,33.52,33.52,33.52,33.52,100.0,24.2851,24.2851,24.2851,24.2851,100.0
2009-07-06 11:30:00,33.57,33.69,33.57,33.63,10500.0,24.3213,24.4082,24.3213,24.3648,10500.0
2009-07-06 12:00:00,33.63,33.65,33.63,33.65,21800.0,24.3648,24.3793,24.3648,24.3793,21800.0
2009-07-06 12:30:00,33.59,33.64,33.59,33.64,700.0,24.3358,24.372,24.3358,24.372,700.0
2009-07-06 13:00:00,33.64,33.68,33.64,33.68,13600.0,24.372,24.401,24.372,24.401,13600.0
2009-07-06 13:30:00,33.67,33.67,33.67,33.67,100.0,24.3937,24.3937,24.3937,24.3937,100.0
2009-07-06 14:00:00,33.71,33.74,33.71,33.74,200.0,24.4227,24.4445,24.4227,24.4445,200.0
2009-07-06 14:30:00,33.71,33.73,33.7,33.7,300.0,24.4227,24.4372,24.4155,24.4155,300.0
2009-07-06 15:00:00,33.74,33.76,33.72,33.76,500.0,24.4445,24.4589,24.43,24.4589,500.0
2009-07-06 15:30:00,33.69,33.87,33.68,33.87,6600.0,24.4082,24.5386,24.401,24.5386,6600.0
2009-07-07 09:30:00,33.83,33.83,33.76,33.8,9600.0,24.5097,24.5097,24.4589,24.4879,9600.0
2009-07-07 10:00:00,33.7,33.7,33.64,33.67,12300.0,24.4155,24.4155,24.372,24.3937,12300.0
2009-07-07 10:30:00,33.6,33.6,33.6,33.6,2100.0,24.343,24.343,24.343,24.343,2100.0
2009-07-07 11:00:00,33.64,33.64,33.6,33.6,2100.0,24.372,24.372,24.343,24.343,2100.0
2009-07-07 11:30:00,33.48,33.48,33.45,33.46,23100.0,24.2561,24.2561,24.2344,24.2416,23100.0
2009-07-07 12:00:00,33.49,33.49,33.37,33.37,5300.0,24.2633,24.2633,24.1764,24.1764,5300.0
2009-07-07 12:30:00,33.43,33.43,33.37,33.37,8900.0,24.2199,24.2199,24.1764,24.1764,8900.0
2009-07-07 13:00:00,33.39,33.56,33.39,33.56,4600.0,24.1909,24.314,24.1909,24.314,4600.0
2009-07-07 13:30:00,33.52,33.56,33.52,33.52,4500.0,24.2851,24.314,24.2851,24.2851,4500.0
2009-07-07 14:00:00,33.47,33.47,33.44,33.47,10200.0,24.2488,24.2488,24.2271,24.2488,10200.0
2009-07-07 14:30:00,33.44,33.53,33.36,33.38,30100.0,24.2271,24.2923,24.1691,24.1836,30100.0
2009-07-07 15:00:00,33.28,33.31,33.28,33.3,600.0,24.1112,24.1329,24.1112,24.1257,600.0
2009-07-07 15:30:00,33.2,33.25,33.15,33.19,3200.0,24.0532,24.0895,24.017,24.046,3200.0
2009-07-08 09:30:00,33.12,33.31,33.12,33.25,11000.0,23.9953,24.1329,23.9953,24.0895,11000.0
2009-07-08 10:00:00,33.26,33.34,33.26,33.31,2800.0,24.0967,24.1547,24.0967,24.1329,2800.0
2009-07-08 10:30:00,33.32,33.32,33.17,33.19,900.0,24.1402,24.1402,24.0315,24.046,900.0
2009-07-08 11:00:00,33.03,33.03,32.84,32.86,5000.0,23.9301,23.9301,23.7924,23.8069,5000.0
2009-07-08 11:30:00,32.9,32.9,32.8,32.82,7200.0,23.8359,23.8359,23.7634,23.7779,7200.0
2009-07-08 12:00:00,32.81,32.81,32.73,32.73,5100.0,23.7707,23.7707,23.7127,23.7127,5100.0
2009-07-08 12:30:00,32.68,32.73,32.68,32.73,2500.0,23.6765,23.7127,23.6765,23.7127,2500.0
2009-07-08 13:00:00,32.88,32.88,32.84,32.84,3300.0,23.8214,23.8214,23.7924,23.7924,3300.0
2009-07-08 13:30:00,32.92,32.92,32.86,32.86,500.0,23.8504,23.8504,23.8069,23.8069,500.0
2009-07-08 14:00:00,32.83,32.83,32.71,32.71,500.0,23.7852,23.7852,23.6982,23.6982,500.0
2009-07-08 14:30:00,32.71,32.83,32.65,32.82,1500.0,23.6982,23.7852,23.6548,23.7779,1500.0
2009-07-08 15:00:00,32.86,32.88,32.78,32.82,1800.0,23.8069,23.8214,23.7489,23.7779,1800.0
2009-07-08 15:30:00,32.93,33.12,32.93,33.1,4900.0,23.8576,23.9953,23.8576,23.9808,4900.0
2009-07-09 09:30:00,33.42,33.45,33.24,33.32,8300.0,24.2126,24.2344,24.0822,24.1402,8300.0
2009-07-09 10:00:00,33.3,33.41,33.24,33.24,9500.0,24.1257,24.2054,24.0822,24.0822,9500.0
2009-07-09 10:30:00,33.28,33.32,33.25,33.32,3900.0,24.1112,24.1402,24.0895,24.1402,3900.0
2009-07-09 11:00:00,33.23,33.28,33.2,33.28,2100.0,24.075,24.1112,24.0532,24.1112,2100.0
2009-07-09 11:30:00,33.28,33.28,33.28,33.28,0.0,24.1112,24.1112,24.1112,24.1112,0.0
2009-07-09 12:00:00,33.36,33.36,33.33,33.33,800.0,24.1691,24.1691,24.1474,24.1474,800.0
2009-07-09 12:30:00,33.4,33.47,33.4,33.46,1400.0,24.1981,24.2488,24.1981,24.2416,1400.0
2009-07-09 13:00:00,33.4,33.52,33.4,33.51,22400.0,24.1981,24.2851,24.1981,24.2778,22400.0
2009-07-09 13:30:00,33.45,33.46,33.41,33.45,8400.0,24.2344,24.2416,24.2054,24.2344,8400.0
2009-07-09 14:00:00,33.42,33.52,33.42,33.52,5800.0,24.2126,24.2851,24.2126,24.2851,5800.0
2009-07-09 14:30:00,33.55,33.56,33.47,33.47,500.0,24.3068,24.314,24.2488,24.2488,500.0
2009-07-09 15:00:00,33.45,33.45,33.4,33.4,4000.0,24.2344,24.2344,24.1981,24.1981,4000.0
2009-07-09 15:30:00,33.36,33.46,33.34,33.39,48600.0,24.1691,24.2416,24.1547,24.1909,48600.0
2009-07-10 09:30:00,32.89,33.26,32.89,33.22,9000.0,23.8286,24.0967,23.8286,24.0677,9000.0
2009-07-10 10:00:00,33.04,33.22,32.97,33.14,2100.0,23.9373,24.0677,23.8866,24.0098,2100.0
2009-07-10 10:30:00,33.15,33.21,33.06,33.12,1100.0,24.017,24.0605,23.9518,23.9953,1100.0
2009-07-10 11:00:00,33.1,33.1,32.86,32.86,2100.0,23.9808,23.9808,23.8069,23.8069,2100.0
2009-07-10 11:30:00,32.94,32.94,32.88,32.92,600.0,23.8649,23.8649,23.8214,23.8504,600.0
2009-07-10 12:00:00,32.95,33.0,32.95,33.0,400.0,23.8721,23.9083,23.8721,23.9083,400.0
2009-07-10 12:30:00,32.98,33.08,32.98,33.08,600.0,23.8938,23.9663,23.8938,23.9663,600.0
2009-07-10 13:00:00,33.07,33.1,33.06,33.06,1500.0,23.959,23.9808,23.9518,23.9518,1500.0
2009-07-10 13:30:00,33.1,33.17,33.1,33.14,900.0,23.9808,24.0315,23.9808,24.0098,900.0
2009-07-10 14:00:00,33.1,33.12,33.05,33.07,10200.0,23.9808,23.9953,23.9446,23.959,10200.0
2009-07-10 14:30:00,33.08,33.08,33.03,33.08,1600.0,23.9663,23.9663,23.9301,23.9663,1600.0
2009-07-10 15:00:00,33.08,33.15,33.04,33.08,10800.0,23.9663,24.017,23.9373,23.9663,10800.0
2009-07-10 15:30:00,33.08,33.17,33.07,33.11,9300.0,23.9663,24.0315,23.959,23.988,9300.0
2009-07-13 09:30:00,33.2,33.24,33.07,33.07,7900.0,24.0532,24.0822,23.959,23.959,7900.0
2009-07-13 10:00:00,32.91,33.04,32.87,33.04,3900.0,23.8431,23.9373,23.8141,23.9373,3900.0
2009-07-13 10:30:00,33.16,33.24,33.16,33.24,600.0,24.0242,24.0822,24.0242,24.0822,600.0
2009-07-13 11:00:00,33.24,33.24,33.24,33.24,0.0,24.0822,24.0822,24.0822,24.0822,0.0
2009-07-13 11:30:00,33.47,33.56,33.47,33.52,2800.0,24.2488,24.314,24.2488,24.2851,2800.0
2009-07-13 12:00:00,33.55,33.55,33.49,33.49,400.0,24.3068,24.3068,24.2633,24.2633,400.0
2009-07-13 12:30:00,33.51,33.52,33.51,33.52,200.0,24.2778,24.2851,24.2778,24.2851,200.0
2009-07-13 13:00:00,33.51,33.61,33.51,33.61,200.0,24.2778,24.3503,24.2778,24.3503,200.0
2009-07-13 13:30:00,33.62,33.62,33.57,33.58,700.0,24.3575,24.3575,24.3213,24.3285,700.0
2009-07-13 14:00:00,33.59,33.63,33.58,33.63,400.0,24.3358,24.3648,24.3285,24.3648,400.0
2009-07-13 14:30:00,33.62,33.62,33.62,33.62,100.0,24.3575,24.3575,24.3575,24.3575,100.0
2009-07-13 15:00:00,33.63,33.64,33.62,33.64,2800.0,24.3648,24.372,24.3575,24.372,2800.0
2009-07-13 15:30:00,33.62,33.75,33.62,33.67,1200.0,24.3575,24.4517,24.3575,24.3937,1200.0
2009-07-14 09:30:00,33.92,33.97,33.82,33.89,15700.0,24.5749,24.6111,24.5024,24.5531,15700.0
2009-07-14 10:00:00,33.84,33.9,33.82,33.85,2800.0,24.5169,24.5604,24.5024,24.5242,2800.0
2009-07-14 10:30:00,33.78,33.78,33.73,33.77,12400.0,24.4734,24.4734,24.4372,24.4662,12400.0
2009-07-14 11:00:00,33.77,33.93,33.77,33.93,9900.0,24.4662,24.5821,24.4662,24.5821,9900.0
2009-07-14 11:30:00,33.92,34.04,33.92,34.04,18600.0,24.5749,24.6618,24.5749,24.6618,18600.0
2009-07-14 12:00:00,34.0,34.02,34.0,34.02,300.0,24.6328,24.6473,24.6328,24.6473,300.0
2009-07-14 12:30:00,33.89,33.89,33.85,33.89,1600.0,24.5531,24.5531,24.5242,24.5531,1600.0
2009-07-14 13:00:00,33.94,33.94,33.86,33.86,400.0,24.5894,24.5894,24.5314,24.5314,400.0
2009-07-14 13:30:00,33.89,33.91,33.88,33.9,23700.0,24.5531,24.5676,24.5459,24.5604,23700.0
2009-07-14 14:00:00,33.9,33.9,33.81,33.85,24300.0,24.5604,24.5604,24.4952,24.5242,24300.0
2009-07-14 14:30:00,33.84,33.98,33.84,33.92,14100.0,24.5169,24.6183,24.5169,24.5749,14100.0
2009-07-14 15:00:00,33.93,33.96,33.9,33.96,800.0,24.5821,24.6038,24.5604,24.6038,800.0
2009-07-14 15:30:00,33.93,34.0,33.92,33.94,6200.0,24.5821,24.6328,24.5749,24.5894,6200.0
2009-07-15 09:30:00,34.63,34.71,34.57,34.71,8100.0,25.0893,25.1472,25.0458,25.1472,8100.0
2009-07-15 10:00:00,34.75,34.82,34.74,34.82,3600.0,25.1762,25.2269,25.169,25.2269,3600.0
2009-07-15 10:30:00,34.83,34.84,34.77,34.77,2200.0,25.2342,25.2414,25.1907,25.1907,2200.0
2009-07-15 11:00:00,34.79,34.89,34.79,34.89,1300.0,25.2052,25.2776,25.2052,25.2776,1300.0
2009-07-15 11:30:00,34.91,34.98,34.91,34.93,4300.0,25.2921,25.3428,25.2921,25.3066,4300.0
2009-07-15 12:00:00,34.89,34.91,34.88,34.9,2200.0,25.2776,25.2921,25.2704,25.2849,2200.0
2009-07-15 12:30:00,34.91,34.91,34.89,34.9,700.0,25.2921,25.2921,25.2776,25.2849,700.0
2009-07-15 13:00:00,34.9,34.9,34.86,34.9,1200.0,25.2849,25.2849,25.2559,25.2849,1200.0
2009-07-15 13:30:00,34.93,34.99,34.93,34.99,800.0,25.3066,25.3501,25.3066,25.3501,800.0
2009-07-15 14:00:00,34.95,35.02,34.95,34.99,1900.0,25.3211,25.3718,25.3211,25.3501,1900.0
2009-07-15 14:30:00,35.0,35.12,35.0,35.12,3800.0,25.3573,25.4443,25.3573,25.4443,3800.0
2009-07-15 15:00:00,35.11,35.24,35.07,35.07,9900.0,25.437,25.5312,25.408,25.408,9900.0
2009-07-15 15:30:00,35.07,35.2,35.03,35.15,29100.0,25.408,25.5022,25.3791,25.466,29100.0
2009-07-16 09:30:00,35.1,35.27,35.03,35.23,10100.0,25.4298,25.5529,25.3791,25.524,10100.0
2009-07-16 10:00:00,35.21,35.23,34.99,35.11,17100.0,25.5095,25.524,25.3501,25.437,17100.0
2009-07-16 10:30:00,35.14,35.19,35.14,35.15,103000.0,25.4587,25.495,25.4587,25.466,103000.0
2009-07-16 11:00:00,35.15,35.15,35.11,35.13,41000.0,25.466,25.466,25.437,25.4515,41000.0
2009-07-16 11:30:00,35.13,35.19,35.08,35.19,11600.0,25.4515,25.495,25.4153,25.495,11600.0
2009-07-16 12:00:00,35.2,35.22,35.19,35.22,7100.0,25.5022,25.5167,25.495,25.5167,7100.0
2009-07-16 12:30:00,35.24,35.24,35.08,35.14,32400.0,25.5312,25.5312,25.4153,25.4587,32400.0
2009-07-16 13:00:00,35.16,35.19,35.06,35.15,29800.0,25.4732,25.495,25.4008,25.466,29800.0
2009-07-16 13:30:00,35.15,35.25,35.15,35.25,11200.0,25.466,25.5384,25.466,25.5384,11200.0
2009-07-16 14:00:00,35.25,35.43,35.21,35.43,21900.0,25.5384,25.6689,25.5095,25.6689,21900.0
2009-07-16 14:30:00,35.42,35.52,35.39,35.52,3400.0,25.6616,25.7341,25.6399,25.7341,3400.0
2009-07-16 15:00:00,35.5,35.5,35.44,35.46,3500.0,25.7196,25.7196,25.6761,25.6906,3500.0
2009-07-16 15:30:00,35.52,35.59,35.42,35.44,12300.0,25.7341,25.7848,25.6616,25.6761,12300.0
2009-07-17 09:30:00,35.37,35.37,35.27,35.27,1300.0,25.6254,25.6254,25.5529,25.5529,1300.0
2009-07-17 10:00:00,35.26,35.4,35.26,35.4,1200.0,25.5457,25.6471,25.5457,25.6471,1200.0
2009-07-17 10:30:00,35.4,35.4,35.4,35.4,0.0,25.6471,25.6471,25.6471,25.6471,0.0
2009-07-17 11:00:00,35.3,35.32,35.3,35.32,7000.0,25.5747,25.5892,25.5747,25.5892,7000.0
2009-07-17 11:30:00,35.3,35.32,35.3,35.32,800.0,25.5747,25.5892,25.5747,25.5892,800.0
2009-07-17 12:00:00,35.33,35.38,35.33,35.38,200.0,25.5964,25.6326,25.5964,25.6326,200.0
2009-07-17 12:30:00,35.43,35.45,35.42,35.42,500.0,25.6689,25.6833,25.6616,25.6616,500.0
2009-07-17 13:00:00,35.42,35.42,35.42,35.42,0.0,25.6616,25.6616,25.6616,25.6616,0.0
2009-07-17 13:30:00,35.49,35.53,35.49,35.53,1900.0,25.7123,25.7413,25.7123,25.7413,1900.0
2009-07-17 14:00:00,35.53,35.53,35.53,35.53,0.0,25.7413,25.7413,25.7413,25.7413,0.0
2009-07-17 14:30:00,35.49,35.49,35.49,35.49,100.0,25.7123,25.7123,25.7123,25.7123,100.0
2009-07-17 15:00:00,35.44,35.44,35.43,35.43,2100.0,25.6761,25.6761,25.6689,25.6689,2100.0
2009-07-17 15:30:00,35.37,35.47,35.35,35.44,44300.0,25.6254,25.6978,25.6109,25.6761,44300.0
2009-07-20 09:30:00,35.86,36.03,35.82,35.9,8200.0,25.9804,26.1036,25.9514,26.0094,8200.0
2009-07-20 10:00:00,35.93,36.0,35.79,35.86,10600.0,26.0311,26.0818,25.9297,25.9804,10600.0
2009-07-20 10:30:00,35.85,35.85,35.72,35.78,4300.0,25.9731,25.9731,25.879,25.9224,4300.0
2009-07-20 11:00:00,35.8,35.9,35.79,35.9,2100.0,25.9369,26.0094,25.9297,26.0094,2100.0
2009-07-20 11:30:00,35.88,35.93,35.88,35.9,2800.0,25.9949,26.0311,25.9949,26.0094,2800.0
2009-07-20 12:00:00,35.9,36.02,35.9,36.0,1800.0,26.0094,26.0963,26.0094,26.0818,1800.0
2009-07-20 12:30:00,36.02,36.06,35.99,36.02,1700.0,26.0963,26.1253,26.0746,26.0963,1700.0
2009-07-20 13:00:00,36.02,36.02,35.95,35.96,2300.0,26.0963,26.0963,26.0456,26.0528,2300.0
2009-07-20 13:30:00,35.96,36.02,35.9,36.02,2700.0,26.0528,26.0963,26.0094,26.0963,2700.0
2009-07-20 14:00:00,36.01,36.06,35.98,36.0,4300.0,26.0891,26.1253,26.0673,26.0818,4300.0
2009-07-20 14:30:00,36.02,36.06,36.01,36.03,4100.0,26.0963,26.1253,26.0891,26.1036,4100.0
2009-07-20 15:00:00,36.02,36.16,36.02,36.14,4600.0,26.0963,26.1977,26.0963,26.1832,4600.0
2009-07-20 15:30:00,36.12,36.17,36.09,36.13,9200.0,26.1688,26.205,26.147,26.176,9200.0
2009-07-21 09:30:00,36.41,36.46,36.25,36.32,14300.0,26.3789,26.4151,26.2629,26.3137,14300.0
2009-07-21 10:00:00,36.33,36.33,36.1,36.25,11300.0,26.3209,26.3209,26.1543,26.2629,11300.0
2009-07-21 10:30:00,36.29,36.37,36.29,36.33,6000.0,26.2919,26.3499,26.2919,26.3209,6000.0
2009-07-21 11:00:00,36.33,36.33,36.21,36.23,5900.0,26.3209,26.3209,26.234,26.2484,5900.0
2009-07-21 11:30:00,36.21,36.21,36.0,36.01,21900.0,26.234,26.234,26.0818,26.0891,21900.0
2009-07-21 12:00:00,36.01,36.05,36.01,36.05,3800.0,26.0891,26.118,26.0891,26.118,3800.0
2009-07-21 12:30:00,36.05,36.05,35.97,35.97,2000.0,26.118,26.118,26.0601,26.0601,2000.0
2009-07-21 13:00:00,35.94,36.0,35.85,36.0,18200.0,26.0383,26.0818,25.9731,26.0818,18200.0
2009-07-21 13:30:00,36.0,36.01,35.97,35.97,2700.0,26.0818,26.0891,26.0601,26.0601,2700.0
2009-07-21 14:00:00,35.99,36.08,35.99,36.05,2500.0,26.0746,26.1398,26.0746,26.118,2500.0
2009-07-21 14:30:00,36.04,36.13,36.01,36.13,3800.0,26.1108,26.176,26.0891,26.176,3800.0
2009-07-21 15:00:00,36.13,36.5,36.12,36.2,111000.0,26.176,26.4441,26.1688,26.2267,111000.0
2009-07-21 15:30:00,36.2,36.29,36.16,36.29,21800.0,26.2267,26.2919,26.1977,26.2919,21800.0
2009-07-22 09:30:00,35.82,36.2,35.82,36.2,10800.0,25.9514,26.2267,25.9514,26.2267,10800.0
2009-07-22 10:00:00,36.16,36.17,36.16,36.17,200.0,26.1977,26.205,26.1977,26.205,200.0
2009-07-22 10:30:00,36.16,36.2,36.12,36.2,2900.0,26.1977,26.2267,26.1688,26.2267,2900.0
2009-07-22 11:00:00,36.31,36.31,36.31,36.31,1000.0,26.3064,26.3064,26.3064,26.3064,1000.0
2009-07-22 11:30:00,36.2,36.2,36.2,36.2,100.0,26.2267,26.2267,26.2267,26.2267,100.0
2009-07-22 12:00:00,36.28,36.28,36.23,36.24,500.0,26.2847,26.2847,26.2484,26.2557,500.0
2009-07-22 12:30:00,36.24,36.24,36.24,36.24,0.0,26.2557,26.2557,26.2557,26.2557,0.0
2009-07-22 13:00:00,36.4,36.44,36.36,36.36,2400.0,26.3716,26.4006,26.3426,26.3426,2400.0
2009-07-22 13:30:00,36.36,36.36,36.34,36.36,1900.0,26.3426,26.3426,26.3281,26.3426,1900.0
2009-07-22 14:00:00,36.4,36.4,36.3,36.32,2200.0,26.3716,26.3716,26.2992,26.3137,2200.0
2009-07-22 14:30:00,36.36,36.38,36.35,36.38,2600.0,26.3426,26.3571,26.3354,26.3571,2600.0
2009-07-22 15:00:00,36.4,36.4,36.19,36.24,1700.0,26.3716,26.3716,26.2195,26.2557,1700.0
2009-07-22 15:30:00,36.24,36.3,36.19,36.23,19300.0,26.2557,26.2992,26.2195,26.2484,19300.0
2009-07-23 09:30:00,36.27,36.47,36.27,36.47,4400.0,26.2774,26.4223,26.2774,26.4223,4400.0
2009-07-23 10:00:00,36.56,36.88,36.46,36.86,176500.0,26.4875,26.7194,26.4151,26.7049,176500.0
2009-07-23 10:30:00,36.82,36.89,36.82,36.88,2500.0,26.6759,26.7266,26.6759,26.7194,2500.0
2009-07-23 11:00:00,36.97,37.06,36.97,37.06,500.0,26.7846,26.8498,26.7846,26.8498,500.0
2009-07-23 11:30:00,37.08,37.14,37.08,37.13,17500.0,26.8643,26.9077,26.8643,26.9005,17500.0
2009-07-23 12:00:00,37.14,37.16,37.12,37.13,8600.0,26.9077,26.9222,26.8932,26.9005,8600.0
2009-07-23 12:30:00,37.12,37.17,37.12,37.13,8300.0,26.8932,26.9295,26.8932,26.9005,8300.0
2009-07-23 13:00:00,37.14,37.17,37.12,37.14,4600.0,26.9077,26.9295,26.8932,26.9077,4600.0
2009-07-23 13:30:00,37.17,37.21,37.05,37.05,22600.0,26.9295,26.9585,26.8425,26.8425,22600.0
2009-07-23 14:00:00,37.04,37.08,37.0,37.05,27400.0,26.8353,26.8643,26.8063,26.8425,27400.0
2009-07-23 14:30:00,37.09,37.09,37.05,37.09,2000.0,26.8715,26.8715,26.8425,26.8715,2000.0
2009-07-23 15:00:00,37.09,37.2,37.09,37.11,8200.0,26.8715,26.9512,26.8715,26.886,8200.0
2009-07-23 15:30:00,37.11,37.12,36.96,37.04,8200.0,26.886,26.8932,26.7773,26.8353,8200.0
2009-07-24 09:30:00,36.92,37.06,36.84,36.85,22000.0,26.7484,26.8498,26.6904,26.6976,22000.0
2009-07-24 10:00:00,36.85,36.93,36.84,36.93,22700.0,26.6976,26.7556,26.6904,26.7556,22700.0
2009-07-24 10:30:00,36.93,36.93,36.77,36.79,201300.0,26.7556,26.7556,26.6397,26.6542,201300.0
2009-07-24 11:00:00,36.74,36.94,36.74,36.94,9900.0,26.6179,26.7628,26.6179,26.7628,9900.0
2009-07-24 11:30:00,36.93,37.02,36.93,37.02,800.0,26.7556,26.8208,26.7556,26.8208,800.0
2009-07-24 12:00:00,37.06,37.06,37.05,37.05,200.0,26.8498,26.8498,26.8425,26.8425,200.0
2009-07-24 12:30:00,37.0,37.0,37.0,37.0,500.0,26.8063,26.8063,26.8063,26.8063,500.0
2009-07-24 13:00:00,37.02,37.06,37.0,37.06,2300.0,26.8208,26.8498,26.8063,26.8498,2300.0
2009-07-24 13:30:00,37.18,37.18,37.13,37.13,2000.0,26.9367,26.9367,26.9005,26.9005,2000.0
2009-07-24 14:00:00,37.21,37.21,37.17,37.17,30300.0,26.9585,26.9585,26.9295,26.9295,30300.0
2009-07-24 14:30:00,37.15,37.19,37.15,37.18,2000.0,26.915,26.944,26.915,26.9367,2000.0
2009-07-24 15:00:00,37.15,37.19,37.12,37.17,1300.0,26.915,26.944,26.8932,26.9295,1300.0
2009-07-24 15:30:00,37.16,37.21,37.13,37.21,1600.0,26.9222,26.9585,26.9005,26.9585,1600.0
2009-07-27 09:30:00,37.32,37.32,37.15,37.18,4800.0,27.0381,27.0381,26.915,26.9367,4800.0
2009-07-27 10:00:00,37.2,37.42,37.06,37.07,58600.0,26.9512,27.1106,26.8498,26.857,58600.0
2009-07-27 10:30:00,37.07,37.07,36.98,37.0,25200.0,26.857,26.857,26.7918,26.8063,25200.0
2009-07-27 11:00:00,37.08,37.16,37.07,37.16,22800.0,26.8643,26.9222,26.857,26.9222,22800.0
2009-07-27 11:30:00,37.15,37.22,37.15,37.15,5000.0,26.915,26.9657,26.915,26.915,5000.0
2009-07-27 12:00:00,37.11,37.16,37.11,37.15,3300.0,26.886,26.9222,26.886,26.915,3300.0
2009-07-27 12:30:00,37.15,37.16,37.12,37.14,8100.0,26.915,26.9222,26.8932,26.9077,8100.0
2009-07-27 13:00:00,37.16,37.19,37.08,37.08,12400.0,26.9222,26.944,26.8643,26.8643,12400.0
2009-07-27 13:30:00,37.08,37.16,37.08,37.15,3600.0,26.8643,26.9222,26.8643,26.915,3600.0
2009-07-27 14:00:00,37.2,37.24,37.19,37.19,1700.0,26.9512,26.9802,26.944,26.944,1700.0
2009-07-27 14:30:00,37.23,37.31,37.23,37.27,900.0,26.9729,27.0309,26.9729,27.0019,900.0
2009-07-27 15:00:00,37.28,37.29,37.19,37.23,4200.0,27.0092,27.0164,26.944,26.9729,4200.0
2009-07-27 15:30:00,37.22,37.32,37.2,37.31,3500.0,26.9657,27.0381,26.9512,27.0309,3500.0
2009-07-28 09:30:00,37.12,37.26,37.03,37.26,3400.0,26.8932,26.9947,26.828,26.9947,3400.0
2009-07-28 10:00:00,37.18,37.18,36.94,36.94,1700.0,26.9367,26.9367,26.7628,26.7628,1700.0
2009-07-28 10:30:00,37.08,37.08,37.08,37.08,2900.0,26.8643,26.8643,26.8643,26.8643,2900.0
2009-07-28 11:00:00,37.05,37.05,36.89,36.93,5200.0,26.8425,26.8425,26.7266,26.7556,5200.0
2009-07-28 11:30:00,36.84,36.89,36.79,36.89,2800.0,26.6904,26.7266,26.6542,26.7266,2800.0
2009-07-28 12:00:00,36.84,36.84,36.84,36.84,1000.0,26.6904,26.6904,26.6904,26.6904,1000.0
2009-07-28 12:30:00,36.94,36.94,36.94,36.94,200.0,26.7628,26.7628,26.7628,26.7628,200.0
2009-07-28 13:00:00,36.84,36.97,36.84,36.97,600.0,26.6904,26.7846,26.6904,26.7846,600.0
2009-07-28 13:30:00,37.02,37.02,37.02,37.02,400.0,26.8208,26.8208,26.8208,26.8208,400.0
2009-07-28 14:00:00,37.14,37.14,37.1,37.1,200.0,26.9077,26.9077,26.8788,26.8788,200.0
2009-07-28 14:30:00,37.16,37.22,37.04,37.04,4300.0,26.9222,26.9657,26.8353,26.8353,4300.0
2009-07-28 15:00:00,37.05,37.06,37.05,37.06,400.0,26.8425,26.8498,26.8425,26.8498,400.0
2009-07-28 15:30:00,37.1,37.12,37.09,37.09,55600.0,26.8788,26.8932,26.8715,26.8715,55600.0
2009-07-29 09:30:00,36.88,36.88,36.76,36.76,14800.0,26.7194,26.7194,26.6324,26.6324,14800.0
2009-07-29 10:00:00,36.92,37.03,36.92,36.92,1700.0,26.7484,26.828,26.7484,26.7484,1700.0
2009-07-29 10:30:00,36.9,36.9,36.84,36.84,1400.0,26.7339,26.7339,26.6904,26.6904,1400.0
2009-07-29 11:00:00,36.84,36.87,36.78,36.78,43300.0,26.6904,26.7121,26.6469,26.6469,43300.0
2009-07-29 11:30:00,36.72,36.73,36.72,36.73,300.0,26.6035,26.6107,26.6035,26.6107,300.0
2009-07-29 12:00:00,36.79,36.79,36.79,36.79,100.0,26.6542,26.6542,26.6542,26.6542,100.0
2009-07-29 12:30:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 13:00:00,36.78,36.78,36.68,36.73,8400.0,26.6469,26.6469,26.5745,26.6107,8400.0
2009-07-29 13:30:00,36.65,36.65,36.64,36.64,1700.0,26.5527,26.5527,26.5455,26.5455,1700.0
2009-07-29 14:00:00,36.67,36.76,36.67,36.76,200.0,26.5672,26.6324,26.5672,26.6324,200.0
2009-07-29 14:30:00,36.71,36.71,36.71,36.71,100.0,26.5962,26.5962,26.5962,26.5962,100.0
2009-07-29 15:00:00,36.72,36.74,36.7,36.72,1400.0,26.6035,26.6179,26.589,26.6035,1400.0
2009-07-29 15:30:00,36.83,36.84,36.81,36.81,2200.0,26.6831,26.6904,26.6687,26.6687,2200.0
2009-07-30 09:30:00,37.4,37.5,37.37,37.5,11200.0,27.0961,27.1686,27.0744,27.1686,11200.0
2009-07-30 10:00:00,37.61,37.75,37.61,37.73,11800.0,27.2483,27.3497,27.2483,27.3352,11800.0
2009-07-30 10:30:00,37.72,37.8,37.72,37.79,3700.0,27.3279,27.3859,27.3279,27.3787,3700.0
2009-07-30 11:00:00,37.77,37.77,37.71,37.75,6500.0,27.3642,27.3642,27.3207,27.3497,6500.0
2009-07-30 11:30:00,37.65,37.67,37.61,37.61,2300.0,27.2772,27.2917,27.2483,27.2483,2300.0
2009-07-30 12:00:00,37.64,37.68,37.59,37.68,3000.0,27.27,27.299,27.2338,27.299,3000.0
2009-07-30 12:30:00,37.62,37.66,37.62,37.63,400.0,27.2555,27.2845,27.2555,27.2627,400.0
2009-07-30 13:00:00,37.63,37.81,37.63,37.76,14800.0,27.2627,27.3932,27.2627,27.3569,14800.0
2009-07-30 13:30:00,37.75,37.78,37.7,37.78,296900.0,27.3497,27.3714,27.3135,27.3714,296900.0
2009-07-30 14:00:00,37.68,37.75,37.64,37.72,44300.0,27.299,27.3497,27.27,27.3279,44300.0
2009-07-30 14:30:00,37.72,37.79,37.68,37.73,74000.0,27.3279,27.3787,27.299,27.3352,74000.0
2009-07-30 15:00:00,37.74,37.8,37.72,37.76,8400.0,27.3424,27.3859,27.3279,27.3569,8400.0
2009-07-30 15:30:00,37.73,37.76,37.49,37.54,105100.0,27.3352,27.3569,27.1613,27.1975,105100.0
2009-07-31 09:30:00,37.8,37.8,37.49,37.66,113200.0,27.3859,27.3859,27.1613,27.2845,113200.0
2009-07-31 10:00:00,37.64,37.7,37.48,37.69,80800.0,27.27,27.3135,27.1541,27.3062,80800.0
2009-07-31 10:30:00,37.69,37.77,37.66,37.74,8000.0,27.3062,27.3642,27.2845,27.3424,8000.0
2009-07-31 11:00:00,37.77,37.77,37.69,37.69,9700.0,27.3642,27.3642,27.3062,27.3062,9700.0
2009-07-31 11:30:00,37.7,37.77,37.7,37.77,1400.0,27.3135,27.3642,27.3135,27.3642,1400.0
2009-07-31 12:00:00,37.77,37.77,37.77,37.77,100.0,27.3642,27.3642,27.3642,27.3642,100.0
2009-07-31 12:30:00,37.75,37.75,37.75,37.75,100.0,27.3497,27.3497,27.3497,27.3497,100.0
2009-07-31 13:00:00,37.8,37.8,37.79,37.79,1600.0,27.3859,27.3859,27.3787,27.3787,1600.0
2009-07-31 13:30:00,37.81,37.81,37.81,37.81,3800.0,27.3932,27.3932,27.3932,27.3932,3800.0
2009-07-31 14:00:00,37.88,37.92,37.84,37.92,1000.0,27.4439,27.4728,27.4149,27.4728,1000.0
2009-07-31 14:30:00,37.9,37.9,37.81,37.84,800.0,27.4584,27.4584,27.3932,27.4149,800.0
2009-07-31 15:00:00,37.85,37.98,37.81,37.98,2200.0,27.4221,27.5163,27.3932,27.5163,2200.0
2009-07-31 15:30:00,37.9,37.91,37.72,37.74,4200.0,27.4584,27.4656,27.3279,27.3424,4200.0
2009-08-03 09:30:00,38.43,38.43,38.21,38.33,19800.0,27.8423,27.8423,27.6829,27.7699,19800.0
2009-08-03 10:00:00,38.35,38.57,38.34,38.5,209900.0,27.7844,27.9438,27.7771,27.8931,209900.0
2009-08-03 10:30:00,38.57,38.62,38.52,38.53,6500.0,27.9438,27.98,27.9075,27.9148,6500.0
2009-08-03 11:00:00,38.53,38.54,38.46,38.46,12800.0,27.9148,27.922,27.8641,27.8641,12800.0
2009-08-03 11:30:00,38.51,38.56,38.45,38.55,455700.0,27.9003,27.9365,27.8568,27.9293,455700.0
2009-08-03 12:00:00,38.53,38.6,38.52,38.54,6500.0,27.9148,27.9655,27.9075,27.922,6500.0
2009-08-03 12:30:00,38.56,38.56,38.49,38.55,2100.0,27.9365,27.9365,27.8858,27.9293,2100.0
2009-08-03 13:00:00,38.56,38.56,38.51,38.55,400.0,27.9365,27.9365,27.9003,27.9293,400.0
2009-08-03 13:30:00,38.6,38.61,38.6,38.61,400.0,27.9655,27.9727,27.9655,27.9727,400.0
2009-08-03 14:00:00,38.68,38.69,38.63,38.63,1900.0,28.0235,28.0307,27.9872,27.9872,1900.0
2009-08-03 14:30:00,38.62,38.68,38.62,38.63,5100.0,27.98,28.0235,27.98,27.9872,5100.0
2009-08-03 15:00:00,38.64,38.68,38.62,38.68,9700.0,27.9945,28.0235,27.98,28.0235,9700.0
2009-08-03 15:30:00,38.6,38.64,38.56,38.64,5700.0,27.9655,27.9945,27.9365,27.9945,5700.0
2009-08-04 09:30:00,38.34,38.34,38.26,38.33,6600.0,27.7771,27.7771,27.7192,27.7699,6600.0
2009-08-04 10:00:00,38.37,38.45,38.33,38.33,3900.0,27.7989,27.8568,27.7699,27.7699,3900.0
2009-08-04 10:30:00,38.33,38.41,38.31,38.41,3200.0,27.7699,27.8278,27.7554,27.8278,3200.0
2009-08-04 11:00:00,38.41,38.53,38.41,38.45,8700.0,27.8278,27.9148,27.8278,27.8568,8700.0
2009-08-04 11:30:00,38.47,38.53,38.47,38.53,400.0,27.8713,27.9148,27.8713,27.9148,400.0
2009-08-04 12:00:00,38.52,38.62,38.52,38.62,500.0,27.9075,27.98,27.9075,27.98,500.0
2009-08-04 12:30:00,38.61,38.66,38.58,38.65,10800.0,27.9727,28.009,27.951,28.0017,10800.0
2009-08-04 13:00:00,38.57,38.61,38.57,38.61,400.0,27.9438,27.9727,27.9438,27.9727,400.0
2009-08-04 13:30:00,38.57,38.57,38.41,38.41,4100.0,27.9438,27.9438,27.8278,27.8278,4100.0
2009-08-04 14:00:00,38.41,38.46,38.4,38.46,1300.0,27.8278,27.8641,27.8206,27.8641,1300.0
2009-08-04 14:30:00,38.45,38.51,38.45,38.45,1400.0,27.8568,27.9003,27.8568,27.8568,1400.0
2009-08-04 15:00:00,38.44,38.51,38.42,38.49,15500.0,27.8496,27.9003,27.8351,27.8858,15500.0
2009-08-04 15:30:00,38.46,38.59,38.38,38.55,3800.0,27.8641,27.9583,27.8061,27.9293,3800.0
2009-08-05 09:30:00,38.58,38.59,38.35,38.35,17900.0,27.951,27.9583,27.7844,27.7844,17900.0
2009-08-05 10:00:00,38.33,38.33,38.06,38.1,8400.0,27.7699,27.7699,27.5743,27.6033,8400.0
2009-08-05 10:30:00,38.11,38.11,38.07,38.07,2600.0,27.6105,27.6105,27.5815,27.5815,2600.0
2009-08-05 11:00:00,38.14,38.26,38.14,38.22,6500.0,27.6322,27.7192,27.6322,27.6902,6500.0
2009-08-05 11:30:00,38.22,38.26,38.12,38.22,13000.0,27.6902,27.7192,27.6177,27.6902,13000.0
2009-08-05 12:00:00,38.16,38.26,38.16,38.26,5800.0,27.6467,27.7192,27.6467,27.7192,5800.0
2009-08-05 12:30:00,38.26,38.28,38.19,38.19,3600.0,27.7192,27.7337,27.6685,27.6685,3600.0
2009-08-05 13:00:00,38.15,38.25,38.15,38.25,200.0,27.6395,27.7119,27.6395,27.7119,200.0
2009-08-05 13:30:00,38.37,38.37,38.34,38.34,2800.0,27.7989,27.7989,27.7771,27.7771,2800.0
2009-08-05 14:00:00,38.34,38.39,38.32,38.39,900.0,27.7771,27.8134,27.7626,27.8134,900.0
2009-08-05 14:30:00,38.41,38.5,38.41,38.49,4200.0,27.8278,27.8931,27.8278,27.8858,4200.0
2009-08-05 15:00:00,38.49,38.56,38.49,38.56,13400.0,27.8858,27.9365,27.8858,27.9365,13400.0
2009-08-05 15:30:00,38.52,38.52,38.38,38.44,4700.0,27.9075,27.9075,27.8061,27.8496,4700.0
2009-08-06 09:30:00,38.62,38.62,38.4,38.41,11600.0,27.98,27.98,27.8206,27.8278,11600.0
2009-08-06 10:00:00,38.28,38.28,38.15,38.15,43500.0,27.7337,27.7337,27.6395,27.6395,43500.0
2009-08-06 10:30:00,38.24,38.24,38.19,38.23,3700.0,27.7047,27.7047,27.6685,27.6974,3700.0
2009-08-06 11:00:00,38.27,38.35,38.26,38.31,8600.0,27.7264,27.7844,27.7192,27.7554,8600.0
2009-08-06 11:30:00,38.24,38.32,38.24,38.32,600.0,27.7047,27.7626,27.7047,27.7626,600.0
2009-08-06 12:00:00,38.15,38.16,38.15,38.16,2100.0,27.6395,27.6467,27.6395,27.6467,2100.0
2009-08-06 12:30:00,38.11,38.22,38.11,38.22,4100.0,27.6105,27.6902,27.6105,27.6902,4100.0
2009-08-06 13:00:00,38.1,38.14,38.09,38.12,3500.0,27.6033,27.6322,27.596,27.6177,3500.0
2009-08-06 13:30:00,38.15,38.2,38.06,38.06,5500.0,27.6395,27.6757,27.5743,27.5743,5500.0
2009-08-06 14:00:00,38.0,38.01,37.91,38.0,24700.0,27.5308,27.5381,27.4656,27.5308,24700.0
2009-08-06 14:30:00,37.99,38.03,37.95,38.03,3100.0,27.5236,27.5525,27.4946,27.5525,3100.0
2009-08-06 15:00:00,38.18,38.18,38.1,38.1,5300.0,27.6612,27.6612,27.6033,27.6033,5300.0
2009-08-06 15:30:00,38.18,38.19,38.12,38.18,1200.0,27.6612,27.6685,27.6177,27.6612,1200.0
2009-08-07 09:30:00,38.61,38.66,38.35,38.35,16300.0,27.9727,28.009,27.7844,27.7844,16300.0
2009-08-07 10:00:00,38.32,38.37,38.17,38.36,10200.0,27.7626,27.7989,27.654,27.7916,10200.0
2009-08-07 10:30:00,38.38,38.53,38.32,38.52,5400.0,27.8061,27.9148,27.7626,27.9075,5400.0
2009-08-07 11:00:00,38.57,38.58,38.57,38.57,1300.0,27.9438,27.951,27.9438,27.9438,1300.0
2009-08-07 11:30:00,38.58,38.58,38.5,38.5,1200.0,27.951,27.951,27.8931,27.8931,1200.0
2009-08-07 12:00:00,38.53,38.53,38.43,38.5,6000.0,27.9148,27.9148,27.8423,27.8931,6000.0
2009-08-07 12:30:00,38.5,38.58,38.5,38.58,1600.0,27.8931,27.951,27.8931,27.951,1600.0
2009-08-07 13:00:00,38.58,38.68,38.58,38.68,2600.0,27.951,28.0235,27.951,28.0235,2600.0
2009-08-07 13:30:00,38.63,38.63,38.58,38.58,5400.0,27.9872,27.9872,27.951,27.951,5400.0
2009-08-07 14:00:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:30:00,38.52,38.59,38.52,38.56,4700.0,27.9075,27.9583,27.9075,27.9365,4700.0
2009-08-07 15:00:00,38.54,38.54,38.44,38.51,42500.0,27.922,27.922,27.8496,27.9003,42500.0
2009-08-07 15:30:00,38.47,38.51,38.47,38.47,9500.0,27.8713,27.9003,27.8713,27.8713,9500.0
2009-08-10 09:30:00,38.34,38.34,38.15,38.23,18800.0,27.7771,27.7771,27.6395,27.6974,18800.0
2009-08-10 10:00:00,38.22,38.3,38.19,38.3,11800.0,27.6902,27.7482,27.6685,27.7482,11800.0
2009-08-10 10:30:00,38.34,38.39,38.31,38.35,4200.0,27.7771,27.8134,27.7554,27.7844,4200.0
2009-08-10 11:00:00,38.35,38.35,38.26,38.27,89900.0,27.7844,27.7844,27.7192,27.7264,89900.0
2009-08-10 11:30:00,38.31,38.34,38.25,38.25,4400.0,27.7554,27.7771,27.7119,27.7119,4400.0
2009-08-10 12:00:00,38.27,38.27,38.25,38.25,3000.0,27.7264,27.7264,27.7119,27.7119,3000.0
2009-08-10 12:30:00,38.19,38.19,38.17,38.17,1900.0,27.6685,27.6685,27.654,27.654,1900.0
2009-08-10 13:00:00,38.15,38.15,38.03,38.07,2800.0,27.6395,27.6395,27.5525,27.5815,2800.0
2009-08-10 13:30:00,38.11,38.12,38.11,38.12,600.0,27.6105,27.6177,27.6105,27.6177,600.0
2009-08-10 14:00:00,38.07,38.07,38.0,38.07,1500.0,27.5815,27.5815,27.5308,27.5815,1500.0
2009-08-10 14:30:00,38.07,38.15,38.06,38.13,4000.0,27.5815,27.6395,27.5743,27.625,4000.0
2009-08-10 15:00:00,38.14,38.18,38.14,38.18,1800.0,27.6322,27.6612,27.6322,27.6612,1800.0
2009-08-10 15:30:00,38.13,38.23,38.13,38.18,4200.0,27.625,27.6974,27.625,27.6612,4200.0
2009-08-11 09:30:00,38.12,38.12,37.88,37.98,82100.0,27.6177,27.6177,27.4439,27.5163,82100.0
2009-08-11 10:00:00,37.91,37.94,37.75,37.79,28200.0,27.4656,27.4873,27.3497,27.3787,28200.0
2009-08-11 10:30:00,37.83,37.87,37.8,37.87,32900.0,27.4076,27.4366,27.3859,27.4366,32900.0
2009-08-11 11:00:00,37.86,37.87,37.69,37.76,6600.0,27.4294,27.4366,27.3062,27.3569,6600.0
2009-08-11 11:30:00,37.8,37.83,37.76,37.82,9100.0,27.3859,27.4076,27.3569,27.4004,9100.0
2009-08-11 12:00:00,37.82,37.86,37.81,37.84,9300.0,27.4004,27.4294,27.3932,27.4149,9300.0
2009-08-11 12:30:00,37.83,37.87,37.78,37.78,8300.0,27.4076,27.4366,27.3714,27.3714,8300.0
2009-08-11 13:00:00,37.78,37.83,37.77,37.77,6400.0,27.3714,27.4076,27.3642,27.3642,6400.0
2009-08-11 13:30:00,37.79,37.87,37.76,37.84,5300.0,27.3787,27.4366,27.3569,27.4149,5300.0
2009-08-11 14:00:00,37.84,37.92,37.84,37.88,7800.0,27.4149,27.4728,27.4149,27.4439,7800.0
2009-08-11 14:30:00,37.91,37.92,37.87,37.9,11800.0,27.4656,27.4728,27.4366,27.4584,11800.0
2009-08-11 15:00:00,37.93,37.96,37.89,37.95,10700.0,27.4801,27.5018,27.4511,27.4946,10700.0
2009-08-11 15:30:00,37.94,37.98,37.84,37.84,17600.0,27.4873,27.5163,27.4149,27.4149,17600.0
2009-08-12 09:30:00,37.82,38.16,37.82,38.15,30600.0,27.4004,27.6467,27.4004,27.6395,30600.0
2009-08-12 10:00:00,38.17,38.3,38.17,38.29,15200.0,27.654,27.7482,27.654,27.7409,15200.0
2009-08-12 10:30:00,38.26,38.35,38.2,38.29,31400.0,27.7192,27.7844,27.6757,27.7409,31400.0
2009-08-12 11:00:00,38.3,38.32,38.27,38.31,19400.0,27.7482,27.7626,27.7264,27.7554,19400.0
2009-08-12 11:30:00,38.32,38.35,38.32,38.34,26500.0,27.7626,27.7844,27.7626,27.7771,26500.0
2009-08-12 12:00:00,38.34,38.37,38.31,38.31,8700.0,27.7771,27.7989,27.7554,27.7554,8700.0
2009-08-12 12:30:00,38.32,38.33,38.28,38.33,6500.0,27.7626,27.7699,27.7337,27.7699,6500.0
2009-08-12 13:00:00,38.34,38.42,38.3,38.41,12100.0,27.7771,27.8351,27.7482,27.8278,12100.0
2009-08-12 13:30:00,38.39,38.4,38.34,38.36,11600.0,27.8134,27.8206,27.7771,27.7916,11600.0
2009-08-12 14:00:00,38.37,38.38,38.16,38.16,13900.0,27.7989,27.8061,27.6467,27.6467,13900.0
2009-08-12 14:30:00,38.12,38.48,38.11,38.47,13500.0,27.6177,27.8786,27.6105,27.8713,13500.0
2009-08-12 15:00:00,38.49,38.52,38.45,38.52,17600.0,27.8858,27.9075,27.8568,27.9075,17600.0
2009-08-12 15:30:00,38.52,38.53,38.24,38.27,23100.0,27.9075,27.9148,27.7047,27.7264,23100.0
2009-08-13 09:30:00,38.67,38.67,38.28,38.3,6500.0,28.0162,28.0162,27.7337,27.7482,6500.0
2009-08-13 10:00:00,38.36,38.53,38.36,38.51,10700.0,27.7916,27.9148,27.7916,27.9003,10700.0
2009-08-13 10:30:00,38.52,38.68,38.5,38.65,22500.0,27.9075,28.0235,27.8931,28.0017,22500.0
2009-08-13 11:00:00,38.65,38.65,38.59,38.59,2200.0,28.0017,28.0017,27.9583,27.9583,2200.0
2009-08-13 11:30:00,38.6,38.66,38.56,38.66,120300.0,27.9655,28.009,27.9365,28.009,120300.0
2009-08-13 12:00:00,38.66,38.69,38.64,38.66,27300.0,28.009,28.0307,27.9945,28.009,27300.0
2009-08-13 12:30:00,38.67,38.68,38.67,38.68,1100.0,28.0162,28.0235,28.0162,28.0235,1100.0
2009-08-13 13:00:00,38.77,38.77,38.65,38.65,1300.0,28.0887,28.0887,28.0017,28.0017,1300.0
2009-08-13 13:30:00,38.69,38.69,38.64,38.64,8000.0,28.0307,28.0307,27.9945,27.9945,8000.0
2009-08-13 14:00:00,38.51,38.56,38.5,38.56,2300.0,27.9003,27.9365,27.8931,27.9365,2300.0
2009-08-13 14:30:00,38.56,38.64,38.53,38.58,2600.0,27.9365,27.9945,27.9148,27.951,2600.0
2009-08-13 15:00:00,38.59,38.69,38.59,38.68,2900.0,27.9583,28.0307,27.9583,28.0235,2900.0
2009-08-13 15:30:00,38.71,38.77,38.65,38.72,5400.0,28.0452,28.0887,28.0017,28.0524,5400.0
2009-08-14 09:30:00,38.76,38.8,38.38,38.39,5900.0,28.0814,28.1104,27.8061,27.8134,5900.0
2009-08-14 10:00:00,38.42,38.42,38.12,38.2,5600.0,27.8351,27.8351,27.6177,27.6757,5600.0
2009-08-14 10:30:00,38.23,38.23,38.07,38.07,12200.0,27.6974,27.6974,27.5815,27.5815,12200.0
2009-08-14 11:00:00,38.17,38.22,38.12,38.12,1400.0,27.654,27.6902,27.6177,27.6177,1400.0
2009-08-14 11:30:00,38.1,38.16,38.1,38.12,1400.0,27.6033,27.6467,27.6033,27.6177,1400.0
2009-08-14 12:00:00,38.14,38.16,38.09,38.13,3000.0,27.6322,27.6467,27.596,27.625,3000.0
2009-08-14 12:30:00,38.11,38.19,38.03,38.19,7900.0,27.6105,27.6685,27.5525,27.6685,7900.0
2009-08-14 13:00:00,38.22,38.22,38.12,38.12,18500.0,27.6902,27.6902,27.6177,27.6177,18500.0
2009-08-14 13:30:00,38.15,38.15,38.06,38.11,1500.0,27.6395,27.6395,27.5743,27.6105,1500.0
2009-08-14 14:00:00,38.16,38.16,38.1,38.11,1600.0,27.6467,27.6467,27.6033,27.6105,1600.0
2009-08-14 14:30:00,38.13,38.18,38.12,38.16,3600.0,27.625,27.6612,27.6177,27.6467,3600.0
2009-08-14 15:00:00,38.16,38.2,38.13,38.16,1400.0,27.6467,27.6757,27.625,27.6467,1400.0
2009-08-14 15:30:00,38.13,38.35,38.13,38.35,5300.0,27.625,27.7844,27.625,27.7844,5300.0
2009-08-17 09:30:00,37.58,37.99,37.13,37.23,42900.0,27.2265,27.5236,26.9005,26.9729,42900.0
2009-08-17 10:00:00,37.2,37.22,37.12,37.21,4700.0,26.9512,26.9657,26.8932,26.9585,4700.0
2009-08-17 10:30:00,37.2,37.21,37.13,37.14,18900.0,26.9512,26.9585,26.9005,26.9077,18900.0
2009-08-17 11:00:00,37.14,37.16,37.0,37.16,52200.0,26.9077,26.9222,26.8063,26.9222,52200.0
2009-08-17 11:30:00,37.2,37.28,37.19,37.28,7700.0,26.9512,27.0092,26.944,27.0092,7700.0
2009-08-17 12:00:00,37.28,37.28,37.28,37.28,0.0,27.0092,27.0092,27.0092,27.0092,0.0
2009-08-17 12:30:00,37.22,37.22,37.2,37.22,700.0,26.9657,26.9657,26.9512,26.9657,700.0
2009-08-17 13:00:00,37.2,37.23,37.17,37.23,5500.0,26.9512,26.9729,26.9295,26.9729,5500.0
2009-08-17 13:30:00,37.18,37.25,37.18,37.25,600.0,26.9367,26.9874,26.9367,26.9874,600.0
2009-08-17 14:00:00,37.26,37.26,37.24,37.26,700.0,26.9947,26.9947,26.9802,26.9947,700.0
2009-08-17 14:30:00,37.28,37.28,37.22,37.22,900.0,27.0092,27.0092,26.9657,26.9657,900.0
2009-08-17 15:00:00,37.2,37.24,37.18,37.18,3100.0,26.9512,26.9802,26.9367,26.9367,3100.0
2009-08-17 15:30:00,37.19,37.2,37.14,37.15,1500.0,26.944,26.9512,26.9077,26.915,1500.0
2009-08-18 09:30:00,37.37,37.39,37.3,37.36,3000.0,27.0744,27.0889,27.0237,27.0671,3000.0
2009-08-18 10:00:00,37.38,37.51,37.38,37.51,3700.0,27.0816,27.1758,27.0816,27.1758,3700.0
2009-08-18 10:30:00,37.47,37.48,37.41,37.41,23400.0,27.1468,27.1541,27.1034,27.1034,23400.0
2009-08-18 11:00:00,37.43,37.51,37.43,37.49,30400.0,27.1178,27.1758,27.1178,27.1613,30400.0
2009-08-18 11:30:00,37.52,37.64,37.52,37.55,18200.0,27.183,27.27,27.183,27.2048,18200.0
2009-08-18 12:00:00,37.57,37.67,37.57,37.64,8100.0,27.2193,27.2917,27.2193,27.27,8100.0
2009-08-18 12:30:00,37.64,37.67,37.59,37.65,6400.0,27.27,27.2917,27.2338,27.2772,6400.0
2009-08-18 13:00:00,37.65,37.69,37.65,37.67,4300.0,27.2772,27.3062,27.2772,27.2917,4300.0
2009-08-18 13:30:00,37.67,37.67,37.63,37.65,400.0,27.2917,27.2917,27.2627,27.2772,400.0
2009-08-18 14:00:00,37.65,37.71,37.65,37.71,7800.0,27.2772,27.3207,27.2772,27.3207,7800.0
2009-08-18 14:30:00,37.71,37.72,37.63,37.63,16300.0,27.3207,27.3279,27.2627,27.2627,16300.0
2009-08-18 15:00:00,37.64,37.77,37.64,37.71,6500.0,27.27,27.3642,27.27,27.3207,6500.0
2009-08-18 15:30:00,37.71,37.71,37.58,37.58,14600.0,27.3207,27.3207,27.2265,27.2265,14600.0
2009-08-19 09:30:00,37.3,37.49,37.3,37.49,5100.0,27.0237,27.1613,27.0237,27.1613,5100.0
2009-08-19 10:00:00,37.61,37.62,37.53,37.53,5300.0,27.2483,27.2555,27.1903,27.1903,5300.0
2009-08-19 10:30:00,37.58,37.71,37.58,37.61,5800.0,27.2265,27.3207,27.2265,27.2483,5800.0
2009-08-19 11:00:00,37.67,37.69,37.61,37.68,54600.0,27.2917,27.3062,27.2483,27.299,54600.0
2009-08-19 11:30:00,37.7,37.95,37.7,37.94,5500.0,27.3135,27.4946,27.3135,27.4873,5500.0
2009-08-19 12:00:00,37.98,38.07,37.97,37.97,600.0,27.5163,27.5815,27.5091,27.5091,600.0
2009-08-19 12:30:00,37.97,37.97,37.97,37.97,0.0,27.5091,27.5091,27.5091,27.5091,0.0
2009-08-19 13:00:00,38.07,38.09,38.07,38.09,200.0,27.5815,27.596,27.5815,27.596,200.0
2009-08-19 13:30:00,38.04,38.07,38.04,38.07,200.0,27.5598,27.5815,27.5598,27.5815,200.0
2009-08-19 14:00:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-19 14:30:00,37.97,38.06,37.97,38.01,5300.0,27.5091,27.5743,27.5091,27.5381,5300.0
2009-08-19 15:00:00,38.0,38.01,37.88,37.92,700.0,27.5308,27.5381,27.4439,27.4728,700.0
2009-08-19 15:30:00,37.97,38.0,37.93,38.0,700.0,27.5091,27.5308,27.4801,27.5308,700.0
2009-08-20 09:30:00,38.04,38.19,38.04,38.19,2700.0,27.5598,27.6685,27.5598,27.6685,2700.0
2009-08-20 10:00:00,38.27,38.27,38.15,38.21,2300.0,27.7264,27.7264,27.6395,27.6829,2300.0
2009-08-20 10:30:00,38.23,38.27,38.23,38.27,1600.0,27.6974,27.7264,27.6974,27.7264,1600.0
2009-08-20 11:00:00,38.26,38.31,38.24,38.29,1400.0,27.7192,27.7554,27.7047,27.7409,1400.0
2009-08-20 11:30:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-08-20 12:00:00,38.27,38.31,38.25,38.29,15800.0,27.7264,27.7554,27.7119,27.7409,15800.0
2009-08-20 12:30:00,38.33,38.34,38.31,38.32,3300.0,27.7699,27.7771,27.7554,27.7626,3300.0
2009-08-20 13:00:00,38.27,38.35,38.26,38.35,13500.0,27.7264,27.7844,27.7192,27.7844,13500.0
2009-08-20 13:30:00,38.31,38.36,38.3,38.33,1400.0,27.7554,27.7916,27.7482,27.7699,1400.0
2009-08-20 14:00:00,38.37,38.38,38.31,38.33,8300.0,27.7989,27.8061,27.7554,27.7699,8300.0
2009-08-20 14:30:00,38.33,38.35,38.29,38.35,5900.0,27.7699,27.7844,27.7409,27.7844,5900.0
2009-08-20 15:00:00,38.38,38.44,38.37,38.42,2400.0,27.8061,27.8496,27.7989,27.8351,2400.0
2009-08-20 15:30:00,38.47,38.51,38.37,38.42,6800.0,27.8713,27.9003,27.7989,27.8351,6800.0
2009-08-21 09:30:00,38.75,38.85,38.75,38.85,2800.0,28.0742,28.1466,28.0742,28.1466,2800.0
2009-08-21 10:00:00,38.89,39.17,38.89,39.06,10000.0,28.1756,28.3785,28.1756,28.2988,10000.0
2009-08-21 10:30:00,39.04,39.1,38.98,38.98,2500.0,28.2843,28.3277,28.2408,28.2408,2500.0
2009-08-21 11:00:00,39.04,39.06,38.99,39.06,3000.0,28.2843,28.2988,28.2481,28.2988,3000.0
2009-08-21 11:30:00,39.04,39.12,39.04,39.09,600.0,28.2843,28.3422,28.2843,28.3205,600.0
2009-08-21 12:00:00,39.1,39.12,39.09,39.12,3300.0,28.3277,28.3422,28.3205,28.3422,3300.0
2009-08-21 12:30:00,39.12,39.12,39.07,39.07,1500.0,28.3422,28.3422,28.306,28.306,1500.0
2009-08-21 13:00:00,39.08,39.11,39.03,39.07,12200.0,28.3133,28.335,28.277,28.306,12200.0
2009-08-21 13:30:00,39.1,39.1,39.03,39.06,27800.0,28.3277,28.3277,28.277,28.2988,27800.0
2009-08-21 14:00:00,39.03,39.08,39.01,39.05,800.0,28.277,28.3133,28.2625,28.2915,800.0
2009-08-21 14:30:00,39.06,39.08,39.05,39.08,1800.0,28.2988,28.3133,28.2915,28.3133,1800.0
2009-08-21 15:00:00,39.1,39.2,39.1,39.2,1100.0,28.3277,28.4002,28.3277,28.4002,1100.0
2009-08-21 15:30:00,39.18,39.19,39.12,39.12,6100.0,28.3857,28.393,28.3422,28.3422,6100.0
2009-08-24 09:30:00,39.3,39.43,39.29,39.43,10500.0,28.4726,28.5668,28.4654,28.5668,10500.0
2009-08-24 10:00:00,39.44,39.49,39.39,39.46,9500.0,28.5741,28.6103,28.5379,28.5886,9500.0
2009-08-24 10:30:00,39.45,39.47,39.38,39.45,4000.0,28.5813,28.5958,28.5306,28.5813,4000.0
2009-08-24 11:00:00,39.5,39.5,39.43,39.44,1000.0,28.6175,28.6175,28.5668,28.5741,1000.0
2009-08-24 11:30:00,39.44,39.44,39.38,39.38,1500.0,28.5741,28.5741,28.5306,28.5306,1500.0
2009-08-24 12:00:00,39.38,39.42,39.35,39.41,33500.0,28.5306,28.5596,28.5089,28.5523,33500.0
2009-08-24 12:30:00,39.39,39.42,39.33,39.33,2000.0,28.5379,28.5596,28.4944,28.4944,2000.0
2009-08-24 13:00:00,39.21,39.22,39.11,39.11,2300.0,28.4074,28.4147,28.335,28.335,2300.0
2009-08-24 13:30:00,39.13,39.2,39.13,39.16,900.0,28.3495,28.4002,28.3495,28.3712,900.0
2009-08-24 14:00:00,39.15,39.18,39.13,39.17,2800.0,28.364,28.3857,28.3495,28.3785,2800.0
2009-08-24 14:30:00,39.15,39.17,39.15,39.17,1100.0,28.364,28.3785,28.364,28.3785,1100.0
2009-08-24 15:00:00,39.17,39.17,39.03,39.11,2000.0,28.3785,28.3785,28.277,28.335,2000.0
2009-08-24 15:30:00,39.13,39.19,39.05,39.06,26300.0,28.3495,28.393,28.2915,28.2988,26300.0
2009-08-25 09:30:00,39.5,39.5,39.32,39.5,29500.0,28.6175,28.6175,28.4871,28.6175,29500.0
2009-08-25 10:00:00,39.51,39.66,39.27,39.27,24700.0,28.6248,28.7335,28.4509,28.4509,24700.0
2009-08-25 10:30:00,39.31,39.38,39.29,39.38,400.0,28.4799,28.5306,28.4654,28.5306,400.0
2009-08-25 11:00:00,39.47,39.51,39.43,39.51,17300.0,28.5958,28.6248,28.5668,28.6248,17300.0
2009-08-25 11:30:00,39.49,39.53,39.46,39.5,8500.0,28.6103,28.6393,28.5886,28.6175,8500.0
2009-08-25 12:00:00,39.51,39.6,39.5,39.59,6100.0,28.6248,28.69,28.6175,28.6828,6100.0
2009-08-25 12:30:00,39.6,39.65,39.45,39.45,27100.0,28.69,28.7262,28.5813,28.5813,27100.0
2009-08-25 13:00:00,39.47,39.49,39.29,39.4,3500.0,28.5958,28.6103,28.4654,28.5451,3500.0
2009-08-25 13:30:00,39.31,39.32,39.3,39.3,700.0,28.4799,28.4871,28.4726,28.4726,700.0
2009-08-25 14:00:00,39.32,39.34,39.3,39.3,400.0,28.4871,28.5016,28.4726,28.4726,400.0
2009-08-25 14:30:00,39.28,39.3,39.24,39.29,1100.0,28.4582,28.4726,28.4292,28.4654,1100.0
2009-08-25 15:00:00,39.3,39.37,39.3,39.35,10100.0,28.4726,28.5234,28.4726,28.5089,10100.0
2009-08-25 15:30:00,39.3,39.31,39.24,39.25,1700.0,28.4726,28.4799,28.4292,28.4364,1700.0
2009-08-26 09:30:00,39.01,39.04,38.84,38.88,18500.0,28.2625,28.2843,28.1394,28.1684,18500.0
2009-08-26 10:00:00,39.02,39.18,38.97,39.12,23000.0,28.2698,28.3857,28.2336,28.3422,23000.0
2009-08-26 10:30:00,39.17,39.2,39.08,39.08,5300.0,28.3785,28.4002,28.3133,28.3133,5300.0
2009-08-26 11:00:00,39.14,39.14,39.08,39.08,300.0,28.3567,28.3567,28.3133,28.3133,300.0
2009-08-26 11:30:00,39.0,39.01,39.0,39.01,5000.0,28.2553,28.2625,28.2553,28.2625,5000.0
2009-08-26 12:00:00,39.03,39.03,39.03,39.03,400.0,28.277,28.277,28.277,28.277,400.0
2009-08-26 12:30:00,39.06,39.06,39.05,39.05,6100.0,28.2988,28.2988,28.2915,28.2915,6100.0
2009-08-26 13:00:00,39.03,39.03,39.03,39.03,1200.0,28.277,28.277,28.277,28.277,1200.0
2009-08-26 13:30:00,39.06,39.12,39.06,39.12,2800.0,28.2988,28.3422,28.2988,28.3422,2800.0
2009-08-26 14:00:00,39.12,39.12,39.12,39.12,100.0,28.3422,28.3422,28.3422,28.3422,100.0
2009-08-26 14:30:00,39.12,39.18,39.07,39.07,900.0,28.3422,28.3857,28.306,28.306,900.0
2009-08-26 15:00:00,39.08,39.09,39.05,39.09,7000.0,28.3133,28.3205,28.2915,28.3205,7000.0
2009-08-26 15:30:00,39.08,39.19,39.08,39.18,6000.0,28.3133,28.393,28.3133,28.3857,6000.0
2009-08-27 09:30:00,39.16,39.21,38.82,38.82,25100.0,28.3712,28.4074,28.1249,28.1249,25100.0
2009-08-27 10:00:00,38.78,38.78,38.7,38.76,7400.0,28.0959,28.0959,28.038,28.0814,7400.0
2009-08-27 10:30:00,38.76,38.77,38.73,38.73,12700.0,28.0814,28.0887,28.0597,28.0597,12700.0
2009-08-27 11:00:00,38.69,38.79,38.67,38.77,8000.0,28.0307,28.1032,28.0162,28.0887,8000.0
2009-08-27 11:30:00,38.78,38.97,38.75,38.94,7800.0,28.0959,28.2336,28.0742,28.2118,7800.0
2009-08-27 12:00:00,38.91,39.01,38.91,39.01,1000.0,28.1901,28.2625,28.1901,28.2625,1000.0
2009-08-27 12:30:00,39.03,39.03,38.96,39.0,1500.0,28.277,28.277,28.2263,28.2553,1500.0
2009-08-27 13:00:00,39.0,39.0,38.92,38.96,900.0,28.2553,28.2553,28.1973,28.2263,900.0
2009-08-27 13:30:00,38.99,39.12,38.99,39.12,6300.0,28.2481,28.3422,28.2481,28.3422,6300.0
2009-08-27 14:00:00,39.14,39.2,39.14,39.2,2800.0,28.3567,28.4002,28.3567,28.4002,2800.0
2009-08-27 14:30:00,39.28,39.43,39.28,39.31,2900.0,28.4582,28.5668,28.4582,28.4799,2900.0
2009-08-27 15:00:00,39.32,39.34,39.25,39.25,2400.0,28.4871,28.5016,28.4364,28.4364,2400.0
2009-08-27 15:30:00,39.27,39.29,39.22,39.25,8500.0,28.4509,28.4654,28.4147,28.4364,8500.0
2009-08-28 09:30:00,39.51,39.66,39.45,39.45,57900.0,28.6248,28.7335,28.5813,28.5813,57900.0
2009-08-28 10:00:00,39.41,39.5,39.3,39.3,18500.0,28.5523,28.6175,28.4726,28.4726,18500.0
2009-08-28 10:30:00,39.31,39.4,39.31,39.4,4800.0,28.4799,28.5451,28.4799,28.5451,4800.0
2009-08-28 11:00:00,39.41,39.43,39.35,39.38,23800.0,28.5523,28.5668,28.5089,28.5306,23800.0
2009-08-28 11:30:00,39.35,39.39,39.27,39.27,20600.0,28.5089,28.5379,28.4509,28.4509,20600.0
2009-08-28 12:00:00,39.31,39.31,39.13,39.13,800.0,28.4799,28.4799,28.3495,28.3495,800.0
2009-08-28 12:30:00,39.12,39.22,39.12,39.15,78600.0,28.3422,28.4147,28.3422,28.364,78600.0
2009-08-28 13:00:00,39.29,39.29,39.29,39.29,100.0,28.4654,28.4654,28.4654,28.4654,100.0
2009-08-28 13:30:00,39.31,39.31,39.27,39.29,13000.0,28.4799,28.4799,28.4509,28.4654,13000.0
2009-08-28 14:00:00,39.24,39.32,39.24,39.26,900.0,28.4292,28.4871,28.4292,28.4437,900.0
2009-08-28 14:30:00,39.17,39.24,39.14,39.24,9400.0,28.3785,28.4292,28.3567,28.4292,9400.0
2009-08-28 15:00:00,39.27,39.34,39.25,39.33,1100.0,28.4509,28.5016,28.4364,28.4944,1100.0
2009-08-28 15:30:00,39.32,39.32,39.2,39.31,2200.0,28.4871,28.4871,28.4002,28.4799,2200.0
2009-08-31 09:30:00,39.09,39.09,38.73,38.8,13700.0,28.3205,28.3205,28.0597,28.1104,13700.0
2009-08-31 10:00:00,38.81,38.83,38.76,38.76,4500.0,28.1176,28.1321,28.0814,28.0814,4500.0
2009-08-31 10:30:00,38.83,38.93,38.81,38.81,5500.0,28.1321,28.2046,28.1176,28.1176,5500.0
2009-08-31 11:00:00,38.86,38.86,38.82,38.82,300.0,28.1539,28.1539,28.1249,28.1249,300.0
2009-08-31 11:30:00,38.82,38.82,38.82,38.82,100.0,28.1249,28.1249,28.1249,28.1249,100.0
2009-08-31 12:00:00,38.86,38.86,38.8,38.8,200.0,28.1539,28.1539,28.1104,28.1104,200.0
2009-08-31 12:30:00,38.83,38.83,38.81,38.81,300.0,28.1321,28.1321,28.1176,28.1176,300.0
2009-08-31 13:00:00,38.77,38.77,38.75,38.75,200.0,28.0887,28.0887,28.0742,28.0742,200.0
2009-08-31 13:30:00,38.77,38.81,38.76,38.81,300.0,28.0887,28.1176,28.0814,28.1176,300.0
2009-08-31 14:00:00,38.78,38.8,38.78,38.79,800.0,28.0959,28.1104,28.0959,28.1032,800.0
2009-08-31 14:30:00,38.85,38.88,38.84,38.88,1000.0,28.1466,28.1684,28.1394,28.1684,1000.0
2009-08-31 15:00:00,38.83,38.83,38.77,38.81,5600.0,28.1321,28.1321,28.0887,28.1176,5600.0
2009-08-31 15:30:00,38.82,38.91,38.77,38.86,11600.0,28.1249,28.1901,28.0887,28.1539,11600.0
2009-09-01 09:30:00,38.84,39.05,38.81,39.01,14700.0,28.1394,28.2915,28.1176,28.2625,14700.0
2009-09-01 10:00:00,39.04,39.12,38.94,38.94,13400.0,28.2843,28.3422,28.2118,28.2118,13400.0
2009-09-01 10:30:00,39.01,39.01,38.87,38.9,3300.0,28.2625,28.2625,28.1611,28.1829,3300.0
2009-09-01 11:00:00,38.77,38.77,38.38,38.38,8300.0,28.0887,28.0887,27.8061,27.8061,8300.0
2009-09-01 11:30:00,38.32,38.33,38.31,38.33,2100.0,27.7626,27.7699,27.7554,27.7699,2100.0
2009-09-01 12:00:00,38.18,38.28,38.18,38.27,900.0,27.6612,27.7337,27.6612,27.7264,900.0
2009-09-01 12:30:00,38.14,38.15,38.11,38.15,800.0,27.6322,27.6395,27.6105,27.6395,800.0
2009-09-01 13:00:00,38.19,38.19,38.03,38.1,800.0,27.6685,27.6685,27.5525,27.6033,800.0
2009-09-01 13:30:00,38.08,38.14,38.08,38.12,1200.0,27.5888,27.6322,27.5888,27.6177,1200.0
2009-09-01 14:00:00,38.13,38.13,38.11,38.13,1100.0,27.625,27.625,27.6105,27.625,1100.0
2009-09-01 14:30:00,38.1,38.14,38.1,38.14,2800.0,27.6033,27.6322,27.6033,27.6322,2800.0
2009-09-01 15:00:00,38.15,38.16,38.03,38.03,3000.0,27.6395,27.6467,27.5525,27.5525,3000.0
2009-09-01 15:30:00,38.08,38.12,38.0,38.04,1100.0,27.5888,27.6177,27.5308,27.5598,1100.0
2009-09-02 09:30:00,37.8,38.12,37.68,38.0,3000.0,27.3859,27.6177,27.299,27.5308,3000.0
2009-09-02 10:00:00,38.0,38.05,38.0,38.05,4400.0,27.5308,27.567,27.5308,27.567,4400.0
2009-09-02 10:30:00,37.9,38.13,37.9,38.13,3100.0,27.4584,27.625,27.4584,27.625,3100.0
2009-09-02 11:00:00,38.14,38.16,38.08,38.16,1600.0,27.6322,27.6467,27.5888,27.6467,1600.0
2009-09-02 11:30:00,38.17,38.22,38.09,38.12,7300.0,27.654,27.6902,27.596,27.6177,7300.0
2009-09-02 12:00:00,38.17,38.17,38.1,38.15,6300.0,27.654,27.654,27.6033,27.6395,6300.0
2009-09-02 12:30:00,38.18,38.19,38.17,38.17,1500.0,27.6612,27.6685,27.654,27.654,1500.0
2009-09-02 13:00:00,38.14,38.15,38.12,38.12,5000.0,27.6322,27.6395,27.6177,27.6177,5000.0
2009-09-02 13:30:00,38.15,38.2,38.15,38.15,34300.0,27.6395,27.6757,27.6395,27.6395,34300.0
2009-09-02 14:00:00,38.14,38.16,38.11,38.16,5000.0,27.6322,27.6467,27.6105,27.6467,5000.0
2009-09-02 14:30:00,38.23,38.23,38.19,38.19,10900.0,27.6974,27.6974,27.6685,27.6685,10900.0
2009-09-02 15:00:00,38.15,38.19,38.15,38.15,1900.0,27.6395,27.6685,27.6395,27.6395,1900.0
2009-09-02 15:30:00,38.2,38.21,38.07,38.07,1800.0,27.6757,27.6829,27.5815,27.5815,1800.0
2009-09-03 09:30:00,38.29,38.37,38.29,38.3,1300.0,27.7409,27.7989,27.7409,27.7482,1300.0
2009-09-03 10:00:00,38.27,38.27,38.07,38.08,14800.0,27.7264,27.7264,27.5815,27.5888,14800.0
2009-09-03 10:30:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-03 11:00:00,38.24,38.24,38.19,38.19,800.0,27.7047,27.7047,27.6685,27.6685,800.0
2009-09-03 11:30:00,38.22,38.24,38.21,38.21,1800.0,27.6902,27.7047,27.6829,27.6829,1800.0
2009-09-03 12:00:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 12:30:00,38.22,38.22,38.22,38.22,100.0,27.6902,27.6902,27.6902,27.6902,100.0
2009-09-03 13:00:00,38.22,38.26,38.22,38.25,2300.0,27.6902,27.7192,27.6902,27.7119,2300.0
2009-09-03 13:30:00,38.25,38.25,38.25,38.25,200.0,27.7119,27.7119,27.7119,27.7119,200.0
2009-09-03 14:00:00,38.22,38.22,38.22,38.22,700.0,27.6902,27.6902,27.6902,27.6902,700.0
2009-09-03 14:30:00,38.21,38.21,38.21,38.21,100.0,27.6829,27.6829,27.6829,27.6829,100.0
2009-09-03 15:00:00,38.23,38.23,38.2,38.2,2900.0,27.6974,27.6974,27.6757,27.6757,2900.0
2009-09-03 15:30:00,38.28,38.38,38.28,38.38,3500.0,27.7337,27.8061,27.7337,27.8061,3500.0
2009-09-04 09:30:00,38.56,38.56,38.39,38.39,8900.0,27.9365,27.9365,27.8134,27.8134,8900.0
2009-09-04 10:00:00,38.48,38.57,38.48,38.56,1500.0,27.8786,27.9438,27.8786,27.9365,1500.0
2009-09-04 10:30:00,38.51,38.62,38.51,38.59,1700.0,27.9003,27.98,27.9003,27.9583,1700.0
2009-09-04 11:00:00,38.58,38.58,38.56,38.56,800.0,27.951,27.951,27.9365,27.9365,800.0
2009-09-04 11:30:00,38.58,38.65,38.57,38.65,4200.0,27.951,28.0017,27.9438,28.0017,4200.0
2009-09-04 12:00:00,38.68,38.88,38.68,38.88,1000.0,28.0235,28.1684,28.0235,28.1684,1000.0
2009-09-04 12:30:00,38.85,38.89,38.85,38.88,900.0,28.1466,28.1756,28.1466,28.1684,900.0
2009-09-04 13:00:00,38.94,38.99,38.94,38.99,300.0,28.2118,28.2481,28.2118,28.2481,300.0
2009-09-04 13:30:00,38.98,38.98,38.87,38.87,600.0,28.2408,28.2408,28.1611,28.1611,600.0
2009-09-04 14:00:00,38.88,38.89,38.88,38.89,300.0,28.1684,28.1756,28.1684,28.1756,300.0
2009-09-04 14:30:00,38.84,38.96,38.84,38.96,2100.0,28.1394,28.2263,28.1394,28.2263,2100.0
2009-09-04 15:00:00,38.88,38.88,38.88,38.88,3900.0,28.1684,28.1684,28.1684,28.1684,3900.0
2009-09-04 15:30:00,38.9,38.97,38.89,38.92,2200.0,28.1829,28.2336,28.1756,28.1973,2200.0
2009-09-08 09:30:00,39.77,39.83,39.53,39.53,197400.0,28.8132,28.8566,28.6393,28.6393,197400.0
2009-09-08 10:00:00,39.53,39.56,39.48,39.56,36700.0,28.6393,28.661,28.6031,28.661,36700.0
2009-09-08 10:30:00,39.6,39.74,39.6,39.64,14900.0,28.69,28.7914,28.69,28.719,14900.0
2009-09-08 11:00:00,39.65,39.65,39.59,39.65,2700.0,28.7262,28.7262,28.6828,28.7262,2700.0
2009-09-08 11:30:00,39.62,39.67,39.5,39.53,35300.0,28.7045,28.7407,28.6175,28.6393,35300.0
2009-09-08 12:00:00,39.5,39.64,39.5,39.57,5700.0,28.6175,28.719,28.6175,28.6683,5700.0
2009-09-08 12:30:00,39.56,39.62,39.5,39.53,47400.0,28.661,28.7045,28.6175,28.6393,47400.0
2009-09-08 13:00:00,39.53,39.54,39.47,39.48,2200.0,28.6393,28.6465,28.5958,28.6031,2200.0
2009-09-08 13:30:00,39.49,39.52,39.44,39.48,3200.0,28.6103,28.632,28.5741,28.6031,3200.0
2009-09-08 14:00:00,39.49,39.56,39.49,39.56,4200.0,28.6103,28.661,28.6103,28.661,4200.0
2009-09-08 14:30:00,39.53,39.58,39.52,39.54,4300.0,28.6393,28.6755,28.632,28.6465,4300.0
2009-09-08 15:00:00,39.5,39.56,39.46,39.54,4900.0,28.6175,28.661,28.5886,28.6465,4900.0
2009-09-08 15:30:00,39.55,39.61,39.53,39.54,31900.0,28.6538,28.6972,28.6393,28.6465,31900.0
2009-09-09 09:30:00,39.8,39.89,39.67,39.79,22700.0,28.8349,28.9001,28.7407,28.8277,22700.0
2009-09-09 10:00:00,39.87,39.96,39.87,39.92,4900.0,28.8856,28.9508,28.8856,28.9218,4900.0
2009-09-09 10:30:00,39.92,39.92,39.88,39.88,300.0,28.9218,28.9218,28.8929,28.8929,300.0
2009-09-09 11:00:00,39.95,39.99,39.91,39.99,800.0,28.9436,28.9725,28.9146,28.9725,800.0
2009-09-09 11:30:00,40.04,40.09,40.01,40.05,2700.0,29.0088,29.045,28.987,29.016,2700.0
2009-09-09 12:00:00,40.02,40.02,39.99,40.0,3900.0,28.9943,28.9943,28.9725,28.9798,3900.0
2009-09-09 12:30:00,39.98,39.98,39.95,39.98,11500.0,28.9653,28.9653,28.9436,28.9653,11500.0
2009-09-09 13:00:00,39.99,40.0,39.97,39.99,4900.0,28.9725,28.9798,28.9581,28.9725,4900.0
2009-09-09 13:30:00,39.98,40.01,39.98,39.98,24500.0,28.9653,28.987,28.9653,28.9653,24500.0
2009-09-09 14:00:00,39.96,39.96,39.76,39.81,1700.0,28.9508,28.9508,28.8059,28.8421,1700.0
2009-09-09 14:30:00,39.79,39.8,39.79,39.79,5300.0,28.8277,28.8349,28.8277,28.8277,5300.0
2009-09-09 15:00:00,39.82,39.92,39.79,39.88,5700.0,28.8494,28.9218,28.8277,28.8929,5700.0
2009-09-09 15:30:00,39.86,39.97,39.86,39.93,3300.0,28.8784,28.9581,28.8784,28.9291,3300.0
2009-09-10 09:30:00,39.97,39.97,39.78,39.87,4700.0,28.9581,28.9581,28.8204,28.8856,4700.0
2009-09-10 10:00:00,39.86,40.02,39.86,39.87,146900.0,28.8784,28.9943,28.8784,28.8856,146900.0
2009-09-10 10:30:00,39.82,40.1,39.82,40.02,11000.0,28.8494,29.0522,28.8494,28.9943,11000.0
2009-09-10 11:00:00,40.09,40.1,40.09,40.09,2800.0,29.045,29.0522,29.045,29.045,2800.0
2009-09-10 11:30:00,40.01,40.09,40.01,40.03,1400.0,28.987,29.045,28.987,29.0015,1400.0
2009-09-10 12:00:00,40.01,40.08,40.01,40.08,1900.0,28.987,29.0378,28.987,29.0378,1900.0
2009-09-10 12:30:00,40.1,40.16,40.1,40.16,300.0,29.0522,29.0957,29.0522,29.0957,300.0
2009-09-10 13:00:00,40.11,40.16,40.1,40.16,500.0,29.0595,29.0957,29.0522,29.0957,500.0
2009-09-10 13:30:00,40.18,40.35,40.18,40.35,5100.0,29.1102,29.2334,29.1102,29.2334,5100.0
2009-09-10 14:00:00,40.36,40.38,40.28,40.32,210300.0,29.2406,29.2551,29.1827,29.2116,210300.0
2009-09-10 14:30:00,40.32,40.34,40.27,40.31,39500.0,29.2116,29.2261,29.1754,29.2044,39500.0
2009-09-10 15:00:00,40.26,40.26,40.21,40.24,1700.0,29.1682,29.1682,29.1319,29.1537,1700.0
2009-09-10 15:30:00,40.26,40.38,40.26,40.38,12100.0,29.1682,29.2551,29.1682,29.2551,12100.0
2009-09-11 09:30:00,40.52,40.55,40.45,40.5,12600.0,29.3565,29.3783,29.3058,29.342,12600.0
2009-09-11 10:00:00,40.57,40.57,40.34,40.45,7000.0,29.3928,29.3928,29.2261,29.3058,7000.0
2009-09-11 10:30:00,40.5,40.5,40.5,40.5,200.0,29.342,29.342,29.342,29.342,200.0
2009-09-11 11:00:00,40.54,40.54,40.51,40.51,3300.0,29.371,29.371,29.3493,29.3493,3300.0
2009-09-11 11:30:00,40.4,40.4,40.35,40.36,500.0,29.2696,29.2696,29.2334,29.2406,500.0
2009-09-11 12:00:00,40.36,40.36,40.36,40.36,600.0,29.2406,29.2406,29.2406,29.2406,600.0
2009-09-11 12:30:00,40.22,40.24,40.22,40.24,400.0,29.1392,29.1537,29.1392,29.1537,400.0
2009-09-11 13:00:00,40.27,40.27,40.27,40.27,14500.0,29.1754,29.1754,29.1754,29.1754,14500.0
2009-09-11 13:30:00,40.28,40.31,40.28,40.28,1700.0,29.1827,29.2044,29.1827,29.1827,1700.0
2009-09-11 14:00:00,40.25,40.25,40.25,40.25,200.0,29.1609,29.1609,29.1609,29.1609,200.0
2009-09-11 14:30:00,40.34,40.34,40.32,40.34,400.0,29.2261,29.2261,29.2116,29.2261,400.0
2009-09-11 15:00:00,40.33,40.36,40.3,40.36,1700.0,29.2189,29.2406,29.1971,29.2406,1700.0
2009-09-11 15:30:00,40.35,40.4,40.33,40.33,7400.0,29.2334,29.2696,29.2189,29.2189,7400.0
2009-09-14 09:30:00,39.82,40.04,39.69,40.04,8700.0,28.8494,29.0088,28.7552,29.0088,8700.0
2009-09-14 10:00:00,40.12,40.12,40.0,40.05,600.0,29.0667,29.0667,28.9798,29.016,600.0
2009-09-14 10:30:00,40.28,40.29,40.25,40.29,5800.0,29.1827,29.1899,29.1609,29.1899,5800.0
2009-09-14 11:00:00,40.33,40.33,40.3,40.32,400.0,29.2189,29.2189,29.1971,29.2116,400.0
2009-09-14 11:30:00,40.3,40.3,40.17,40.17,13100.0,29.1971,29.1971,29.103,29.103,13100.0
2009-09-14 12:00:00,40.2,40.24,40.2,40.24,400.0,29.1247,29.1537,29.1247,29.1537,400.0
2009-09-14 12:30:00,40.23,40.25,40.18,40.18,7400.0,29.1464,29.1609,29.1102,29.1102,7400.0
2009-09-14 13:00:00,40.18,40.21,40.18,40.19,2200.0,29.1102,29.1319,29.1102,29.1174,2200.0
2009-09-14 13:30:00,40.24,40.27,40.24,40.27,200.0,29.1537,29.1754,29.1537,29.1754,200.0
2009-09-14 14:00:00,40.24,40.36,40.24,40.36,1300.0,29.1537,29.2406,29.1537,29.2406,1300.0
2009-09-14 14:30:00,40.37,40.42,40.37,40.39,900.0,29.2479,29.2841,29.2479,29.2623,900.0
2009-09-14 15:00:00,40.38,40.39,40.36,40.36,3900.0,29.2551,29.2623,29.2406,29.2406,3900.0
2009-09-14 15:30:00,40.4,40.48,40.4,40.42,7800.0,29.2696,29.3276,29.2696,29.2841,7800.0
2009-09-15 09:30:00,40.43,40.47,40.37,40.37,15700.0,29.2913,29.3203,29.2479,29.2479,15700.0
2009-09-15 10:00:00,40.23,40.32,40.2,40.24,97000.0,29.1464,29.2116,29.1247,29.1537,97000.0
2009-09-15 10:30:00,40.34,40.42,40.33,40.33,212200.0,29.2261,29.2841,29.2189,29.2189,212200.0
2009-09-15 11:00:00,40.35,40.38,40.3,40.32,907300.0,29.2334,29.2551,29.1971,29.2116,907300.0
2009-09-15 11:30:00,40.32,40.37,40.27,40.35,607800.0,29.2116,29.2479,29.1754,29.2334,607800.0
2009-09-15 12:00:00,40.45,40.45,40.45,40.45,5000.0,29.3058,29.3058,29.3058,29.3058,5000.0
2009-09-15 12:30:00,40.4,40.51,40.39,40.51,1700.0,29.2696,29.3493,29.2623,29.3493,1700.0
2009-09-15 13:00:00,40.59,40.59,40.55,40.55,400.0,29.4072,29.4072,29.3783,29.3783,400.0
2009-09-15 13:30:00,40.56,40.67,40.56,40.67,300.0,29.3855,29.4652,29.3855,29.4652,300.0
2009-09-15 14:00:00,40.63,40.63,40.61,40.62,2100.0,29.4362,29.4362,29.4217,29.429,2100.0
2009-09-15 14:30:00,40.54,40.59,40.54,40.59,600.0,29.371,29.4072,29.371,29.4072,600.0
2009-09-15 15:00:00,40.6,40.66,40.59,40.65,26700.0,29.4145,29.458,29.4072,29.4507,26700.0
2009-09-15 15:30:00,40.7,40.7,40.58,40.58,5900.0,29.4869,29.4869,29.4,29.4,5900.0
2009-09-16 09:30:00,40.98,41.11,40.83,40.9,47500.0,29.6898,29.784,29.5811,29.6318,47500.0
2009-09-16 10:00:00,40.92,40.98,40.86,40.89,12700.0,29.6463,29.6898,29.6029,29.6246,12700.0
2009-09-16 10:30:00,40.92,41.08,40.91,41.06,2900.0,29.6463,29.7622,29.6391,29.7478,2900.0
2009-09-16 11:00:00,41.04,41.07,41.01,41.01,17800.0,29.7333,29.755,29.7115,29.7115,17800.0
2009-09-16 11:30:00,41.02,41.15,41.02,41.11,3100.0,29.7188,29.813,29.7188,29.784,3100.0
2009-09-16 12:00:00,41.19,41.27,41.19,41.22,3200.0,29.8419,29.8999,29.8419,29.8637,3200.0
2009-09-16 12:30:00,41.2,41.23,41.17,41.17,4800.0,29.8492,29.8709,29.8275,29.8275,4800.0
2009-09-16 13:00:00,41.17,41.29,41.17,41.28,7400.0,29.8275,29.9144,29.8275,29.9071,7400.0
2009-09-16 13:30:00,41.3,41.31,41.25,41.27,3600.0,29.9216,29.9289,29.8854,29.8999,3600.0
2009-09-16 14:00:00,41.29,41.34,41.29,41.3,12500.0,29.9144,29.9506,29.9144,29.9216,12500.0
2009-09-16 14:30:00,41.3,41.33,41.25,41.26,7100.0,29.9216,29.9434,29.8854,29.8927,7100.0
2009-09-16 15:00:00,41.25,41.31,41.23,41.29,12500.0,29.8854,29.9289,29.8709,29.9144,12500.0
2009-09-16 15:30:00,41.3,41.36,41.26,41.32,11000.0,29.9216,29.9651,29.8927,29.9361,11000.0
2009-09-17 09:30:00,41.33,41.33,41.22,41.3,4500.0,29.9434,29.9434,29.8637,29.9216,4500.0
2009-09-17 10:00:00,41.44,41.48,41.31,41.31,6600.0,30.0231,30.052,29.9289,29.9289,6600.0
2009-09-17 10:30:00,41.25,41.42,41.25,41.42,3000.0,29.8854,30.0086,29.8854,30.0086,3000.0
2009-09-17 11:00:00,41.41,41.46,41.39,41.44,800.0,30.0013,30.0376,29.9868,30.0231,800.0
2009-09-17 11:30:00,41.39,41.39,41.22,41.22,16200.0,29.9868,29.9868,29.8637,29.8637,16200.0
2009-09-17 12:00:00,41.26,41.26,41.11,41.2,1000.0,29.8927,29.8927,29.784,29.8492,1000.0
2009-09-17 12:30:00,41.18,41.18,41.06,41.06,300.0,29.8347,29.8347,29.7478,29.7478,300.0
2009-09-17 13:00:00,41.05,41.05,41.0,41.0,200.0,29.7405,29.7405,29.7043,29.7043,200.0
2009-09-17 13:30:00,41.0,41.0,41.0,41.0,1000.0,29.7043,29.7043,29.7043,29.7043,1000.0
2009-09-17 14:00:00,41.09,41.09,41.09,41.09,200.0,29.7695,29.7695,29.7695,29.7695,200.0
2009-09-17 14:30:00,41.13,41.23,41.13,41.23,2300.0,29.7985,29.8709,29.7985,29.8709,2300.0
2009-09-17 15:00:00,41.2,41.24,41.16,41.24,600.0,29.8492,29.8782,29.8202,29.8782,600.0
2009-09-17 15:30:00,41.1,42.15,41.1,41.18,7300.0,29.7767,30.5375,29.7767,29.8347,7300.0
2009-09-18 09:30:00,41.21,41.35,41.1,41.23,20700.0,29.8564,29.9579,29.7767,29.8709,20700.0
2009-09-18 10:00:00,41.21,41.23,41.04,41.07,28900.0,29.8564,29.8709,29.7333,29.755,28900.0
2009-09-18 10:30:00,41.2,41.2,41.15,41.17,8200.0,29.8492,29.8492,29.813,29.8275,8200.0
2009-09-18 11:00:00,41.19,41.22,41.19,41.2,4100.0,29.8419,29.8637,29.8419,29.8492,4100.0
2009-09-18 11:30:00,41.2,41.21,41.15,41.15,2000.0,29.8492,29.8564,29.813,29.813,2000.0
2009-09-18 12:00:00,41.16,41.19,41.16,41.16,2000.0,29.8202,29.8419,29.8202,29.8202,2000.0
2009-09-18 12:30:00,41.27,41.27,41.27,41.27,2300.0,29.8999,29.8999,29.8999,29.8999,2300.0
2009-09-18 13:00:00,41.28,41.31,41.26,41.28,1000.0,29.9071,29.9289,29.8927,29.9071,1000.0
2009-09-18 13:30:00,41.28,41.34,41.27,41.33,5900.0,29.9071,29.9506,29.8999,29.9434,5900.0
2009-09-18 14:00:00,41.31,41.36,41.31,41.32,1900.0,29.9289,29.9651,29.9289,29.9361,1900.0
2009-09-18 14:30:00,41.3,41.34,41.27,41.3,3200.0,29.9216,29.9506,29.8999,29.9216,3200.0
2009-09-18 15:00:00,41.31,41.37,41.29,41.37,1300.0,29.9289,29.9724,29.9144,29.9724,1300.0
2009-09-18 15:30:00,41.3,41.33,41.25,41.25,5000.0,29.9216,29.9434,29.8854,29.8854,5000.0
2009-09-21 09:30:00,40.8,40.81,40.61,40.61,29300.0,29.5594,29.5666,29.4217,29.4217,29300.0
2009-09-21 10:00:00,40.58,40.58,40.58,40.58,400.0,29.4,29.4,29.4,29.4,400.0
2009-09-21 10:30:00,40.63,40.63,40.63,40.63,100.0,29.4362,29.4362,29.4362,29.4362,100.0
2009-09-21 11:00:00,40.85,40.89,40.85,40.89,200.0,29.5956,29.6246,29.5956,29.6246,200.0
2009-09-21 11:30:00,40.97,40.97,40.97,40.97,800.0,29.6826,29.6826,29.6826,29.6826,800.0
2009-09-21 12:00:00,40.86,40.86,40.86,40.86,1300.0,29.6029,29.6029,29.6029,29.6029,1300.0
2009-09-21 12:30:00,40.84,40.84,40.8,40.8,400.0,29.5884,29.5884,29.5594,29.5594,400.0
2009-09-21 13:00:00,40.8,40.8,40.8,40.8,0.0,29.5594,29.5594,29.5594,29.5594,0.0
2009-09-21 13:30:00,40.89,40.89,40.88,40.88,300.0,29.6246,29.6246,29.6174,29.6174,300.0
2009-09-21 14:00:00,40.87,40.87,40.84,40.84,300.0,29.6101,29.6101,29.5884,29.5884,300.0
2009-09-21 14:30:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-21 15:00:00,40.91,40.97,40.9,40.97,2500.0,29.6391,29.6826,29.6318,29.6826,2500.0
2009-09-21 15:30:00,40.86,40.9,40.84,40.9,2500.0,29.6029,29.6318,29.5884,29.6318,2500.0
2009-09-22 09:30:00,41.39,41.48,41.22,41.26,61500.0,29.9868,30.052,29.8637,29.8927,61500.0
2009-09-22 10:00:00,41.24,41.33,41.21,41.26,7800.0,29.8782,29.9434,29.8564,29.8927,7800.0
2009-09-22 10:30:00,41.23,41.29,41.17,41.26,1300.0,29.8709,29.9144,29.8275,29.8927,1300.0
2009-09-22 11:00:00,41.34,41.38,41.31,41.31,15100.0,29.9506,29.9796,29.9289,29.9289,15100.0
2009-09-22 11:30:00,41.31,41.34,41.26,41.28,4500.0,29.9289,29.9506,29.8927,29.9071,4500.0
2009-09-22 12:00:00,41.4,41.42,41.36,41.36,4300.0,29.9941,30.0086,29.9651,29.9651,4300.0
2009-09-22 12:30:00,41.35,41.4,41.35,41.4,7600.0,29.9579,29.9941,29.9579,29.9941,7600.0
2009-09-22 13:00:00,41.39,41.39,41.32,41.32,1100.0,29.9868,29.9868,29.9361,29.9361,1100.0
2009-09-22 13:30:00,41.34,41.34,41.33,41.34,6700.0,29.9506,29.9506,29.9434,29.9506,6700.0
2009-09-22 14:00:00,41.37,41.37,41.31,41.35,1500.0,29.9724,29.9724,29.9289,29.9579,1500.0
2009-09-22 14:30:00,41.35,41.4,41.34,41.39,10300.0,29.9579,29.9941,29.9506,29.9868,10300.0
2009-09-22 15:00:00,41.4,41.4,41.31,41.34,3100.0,29.9941,29.9941,29.9289,29.9506,3100.0
2009-09-22 15:30:00,41.41,41.41,41.32,41.32,600.0,30.0013,30.0013,29.9361,29.9361,600.0
2009-09-23 09:30:00,41.57,41.57,41.3,41.3,10000.0,30.1173,30.1173,29.9216,29.9216,10000.0
2009-09-23 10:00:00,41.29,41.37,41.28,41.34,28800.0,29.9144,29.9724,29.9071,29.9506,28800.0
2009-09-23 10:30:00,41.33,41.33,41.07,41.18,13900.0,29.9434,29.9434,29.755,29.8347,13900.0
2009-09-23 11:00:00,41.21,41.21,41.15,41.19,22400.0,29.8564,29.8564,29.813,29.8419,22400.0
2009-09-23 11:30:00,41.25,41.25,41.21,41.22,2700.0,29.8854,29.8854,29.8564,29.8637,2700.0
2009-09-23 12:00:00,41.32,41.35,41.29,41.29,1000.0,29.9361,29.9579,29.9144,29.9144,1000.0
2009-09-23 12:30:00,41.34,41.34,41.34,41.34,1000.0,29.9506,29.9506,29.9506,29.9506,1000.0
2009-09-23 13:00:00,41.33,41.44,41.33,41.44,20500.0,29.9434,30.0231,29.9434,30.0231,20500.0
2009-09-23 13:30:00,41.35,41.39,41.35,41.39,600.0,29.9579,29.9868,29.9579,29.9868,600.0
2009-09-23 14:00:00,41.44,41.57,41.38,41.57,2600.0,30.0231,30.1173,29.9796,30.1173,2600.0
2009-09-23 14:30:00,41.6,41.67,41.53,41.59,7100.0,30.139,30.1897,30.0883,30.1317,7100.0
2009-09-23 15:00:00,41.49,41.51,41.25,41.25,15100.0,30.0593,30.0738,29.8854,29.8854,15100.0
2009-09-23 15:30:00,41.21,41.21,40.9,40.9,25100.0,29.8564,29.8564,29.6318,29.6318,25100.0
2009-09-24 09:30:00,41.07,41.26,41.01,41.03,19600.0,29.755,29.8927,29.7115,29.726,19600.0
2009-09-24 10:00:00,41.06,41.06,40.53,40.62,20000.0,29.7478,29.7478,29.3638,29.429,20000.0
2009-09-24 10:30:00,40.62,40.62,40.41,40.55,18600.0,29.429,29.429,29.2768,29.3783,18600.0
2009-09-24 11:00:00,40.55,40.55,40.49,40.49,11500.0,29.3783,29.3783,29.3348,29.3348,11500.0
2009-09-24 11:30:00,40.53,40.55,40.35,40.4,10700.0,29.3638,29.3783,29.2334,29.2696,10700.0
2009-09-24 12:00:00,40.4,40.52,40.39,40.46,8000.0,29.2696,29.3565,29.2623,29.3131,8000.0
2009-09-24 12:30:00,40.46,40.48,40.39,40.39,10400.0,29.3131,29.3276,29.2623,29.2623,10400.0
2009-09-24 13:00:00,40.43,40.5,40.36,40.39,8400.0,29.2913,29.342,29.2406,29.2623,8400.0
2009-09-24 13:30:00,40.39,40.41,40.29,40.31,24300.0,29.2623,29.2768,29.1899,29.2044,24300.0
2009-09-24 14:00:00,40.31,40.34,40.25,40.32,16900.0,29.2044,29.2261,29.1609,29.2116,16900.0
2009-09-24 14:30:00,40.32,40.48,40.32,40.48,17300.0,29.2116,29.3276,29.2116,29.3276,17300.0
2009-09-24 15:00:00,40.48,40.58,40.45,40.48,14100.0,29.3276,29.4,29.3058,29.3276,14100.0
2009-09-24 15:30:00,40.54,40.57,40.37,40.46,36800.0,29.371,29.3928,29.2479,29.3131,36800.0
2009-09-25 09:30:00,40.34,40.54,40.23,40.39,7000.0,29.2261,29.371,29.1464,29.2623,7000.0
2009-09-25 10:00:00,40.38,40.56,40.36,40.56,2900.0,29.2551,29.3855,29.2406,29.3855,2900.0
2009-09-25 10:30:00,40.56,40.56,40.56,40.56,0.0,29.3855,29.3855,29.3855,29.3855,0.0
2009-09-25 11:00:00,40.41,40.41,40.36,40.36,400.0,29.2768,29.2768,29.2406,29.2406,400.0
2009-09-25 11:30:00,40.47,40.47,40.4,40.43,700.0,29.3203,29.3203,29.2696,29.2913,700.0
2009-09-25 12:00:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:30:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 13:00:00,40.14,40.14,40.14,40.14,500.0,29.0812,29.0812,29.0812,29.0812,500.0
2009-09-25 13:30:00,40.18,40.18,40.18,40.18,100.0,29.1102,29.1102,29.1102,29.1102,100.0
2009-09-25 14:00:00,40.28,40.31,40.28,40.31,8800.0,29.1827,29.2044,29.1827,29.2044,8800.0
2009-09-25 14:30:00,40.26,40.38,40.26,40.38,17300.0,29.1682,29.2551,29.1682,29.2551,17300.0
2009-09-25 15:00:00,40.32,40.35,40.28,40.32,600.0,29.2116,29.2334,29.1827,29.2116,600.0
2009-09-25 15:30:00,40.35,40.35,40.23,40.25,2100.0,29.2334,29.2334,29.1464,29.1609,2100.0
2009-09-28 09:30:00,40.37,40.58,40.35,40.58,2700.0,29.2479,29.4,29.2334,29.4,2700.0
2009-09-28 10:00:00,40.66,40.69,40.66,40.68,4200.0,29.458,29.4797,29.458,29.4725,4200.0
2009-09-28 10:30:00,40.71,40.71,40.71,40.71,100.0,29.4942,29.4942,29.4942,29.4942,100.0
2009-09-28 11:00:00,40.79,40.79,40.79,40.79,100.0,29.5521,29.5521,29.5521,29.5521,100.0
2009-09-28 11:30:00,40.87,40.88,40.84,40.86,7200.0,29.6101,29.6174,29.5884,29.6029,7200.0
2009-09-28 12:00:00,40.93,40.95,40.93,40.95,2100.0,29.6536,29.6681,29.6536,29.6681,2100.0
2009-09-28 12:30:00,40.92,40.92,40.84,40.84,5100.0,29.6463,29.6463,29.5884,29.5884,5100.0
2009-09-28 13:00:00,40.83,40.89,40.83,40.87,4900.0,29.5811,29.6246,29.5811,29.6101,4900.0
2009-09-28 13:30:00,40.89,40.89,40.88,40.88,3700.0,29.6246,29.6246,29.6174,29.6174,3700.0
2009-09-28 14:00:00,40.82,40.84,40.82,40.84,6800.0,29.5739,29.5884,29.5739,29.5884,6800.0
2009-09-28 14:30:00,40.84,40.84,40.83,40.84,8200.0,29.5884,29.5884,29.5811,29.5884,8200.0
2009-09-28 15:00:00,40.8,40.8,40.78,40.79,1500.0,29.5594,29.5594,29.5449,29.5521,1500.0
2009-09-28 15:30:00,40.77,40.81,40.74,40.77,8200.0,29.5377,29.5666,29.5159,29.5377,8200.0
2009-09-29 09:30:00,40.72,40.95,40.7,40.93,13100.0,29.5014,29.6681,29.4869,29.6536,13100.0
2009-09-29 10:00:00,40.9,40.9,40.65,40.72,12300.0,29.6318,29.6318,29.4507,29.5014,12300.0
2009-09-29 10:30:00,40.83,40.86,40.71,40.71,2200.0,29.5811,29.6029,29.4942,29.4942,2200.0
2009-09-29 11:00:00,40.63,40.73,40.63,40.73,800.0,29.4362,29.5087,29.4362,29.5087,800.0
2009-09-29 11:30:00,40.7,40.7,40.55,40.61,2700.0,29.4869,29.4869,29.3783,29.4217,2700.0
2009-09-29 12:00:00,40.65,40.69,40.62,40.67,5600.0,29.4507,29.4797,29.429,29.4652,5600.0
2009-09-29 12:30:00,40.7,40.76,40.7,40.75,4600.0,29.4869,29.5304,29.4869,29.5232,4600.0
2009-09-29 13:00:00,40.82,40.84,40.79,40.79,16300.0,29.5739,29.5884,29.5521,29.5521,16300.0
2009-09-29 13:30:00,40.82,40.84,40.79,40.84,8500.0,29.5739,29.5884,29.5521,29.5884,8500.0
2009-09-29 14:00:00,40.84,40.84,40.76,40.77,11000.0,29.5884,29.5884,29.5304,29.5377,11000.0
2009-09-29 14:30:00,40.77,40.77,40.75,40.76,11200.0,29.5377,29.5377,29.5232,29.5304,11200.0
2009-09-29 15:00:00,40.77,40.84,40.76,40.78,18000.0,29.5377,29.5884,29.5304,29.5449,18000.0
2009-09-29 15:30:00,40.76,40.81,40.72,40.76,23500.0,29.5304,29.5666,29.5014,29.5304,23500.0
2009-09-30 09:30:00,40.98,40.98,40.36,40.36,4600.0,29.6898,29.6898,29.2406,29.2406,4600.0
2009-09-30 10:00:00,40.38,40.42,40.31,40.32,2400.0,29.2551,29.2841,29.2044,29.2116,2400.0
2009-09-30 10:30:00,40.36,40.46,40.36,40.43,2400.0,29.2406,29.3131,29.2406,29.2913,2400.0
2009-09-30 11:00:00,40.5,40.58,40.5,40.58,3400.0,29.342,29.4,29.342,29.4,3400.0
2009-09-30 11:30:00,40.6,40.69,40.58,40.69,11500.0,29.4145,29.4797,29.4,29.4797,11500.0
2009-09-30 12:00:00,40.67,40.72,40.65,40.72,600.0,29.4652,29.5014,29.4507,29.5014,600.0
2009-09-30 12:30:00,40.94,40.94,40.91,40.91,1100.0,29.6608,29.6608,29.6391,29.6391,1100.0
2009-09-30 13:00:00,40.93,41.0,40.93,40.94,1000.0,29.6536,29.7043,29.6536,29.6608,1000.0
2009-09-30 13:30:00,40.95,40.95,40.88,40.91,700.0,29.6681,29.6681,29.6174,29.6391,700.0
2009-09-30 14:00:00,40.88,40.91,40.88,40.91,700.0,29.6174,29.6391,29.6174,29.6391,700.0
2009-09-30 14:30:00,40.88,40.95,40.81,40.81,2100.0,29.6174,29.6681,29.5666,29.5666,2100.0
2009-09-30 15:00:00,40.79,40.79,40.62,40.66,6300.0,29.5521,29.5521,29.429,29.458,6300.0
2009-09-30 15:30:00,40.68,40.86,40.68,40.75,10800.0,29.4725,29.6029,29.4725,29.5232,10800.0
2009-10-01 09:30:00,40.65,40.66,40.38,40.43,11700.0,29.4507,29.458,29.2551,29.2913,11700.0
2009-10-01 10:00:00,40.45,40.45,40.15,40.22,7300.0,29.3058,29.3058,29.0885,29.1392,7300.0
2009-10-01 10:30:00,40.16,40.29,40.13,40.18,68300.0,29.0957,29.1899,29.074,29.1102,68300.0
2009-10-01 11:00:00,40.12,40.12,39.87,39.91,9400.0,29.0667,29.0667,28.8856,28.9146,9400.0
2009-10-01 11:30:00,39.9,39.97,39.89,39.91,659400.0,28.9073,28.9581,28.9001,28.9146,659400.0
2009-10-01 12:00:00,39.93,40.03,39.87,40.03,56200.0,28.9291,29.0015,28.8856,29.0015,56200.0
2009-10-01 12:30:00,40.02,40.05,39.96,39.99,204800.0,28.9943,29.016,28.9508,28.9725,204800.0
2009-10-01 13:00:00,39.99,39.99,39.79,39.81,8400.0,28.9725,28.9725,28.8277,28.8421,8400.0
2009-10-01 13:30:00,39.85,39.93,39.83,39.89,1100.0,28.8711,28.9291,28.8566,28.9001,1100.0
2009-10-01 14:00:00,39.88,39.97,39.86,39.97,16800.0,28.8929,28.9581,28.8784,28.9581,16800.0
2009-10-01 14:30:00,39.98,39.98,39.89,39.93,5600.0,28.9653,28.9653,28.9001,28.9291,5600.0
2009-10-01 15:00:00,39.9,39.9,39.82,39.83,2300.0,28.9073,28.9073,28.8494,28.8566,2300.0
2009-10-01 15:30:00,39.87,39.92,39.69,39.69,5100.0,28.8856,28.9218,28.7552,28.7552,5100.0
2009-10-02 09:30:00,39.06,39.42,38.99,39.42,11400.0,28.2988,28.5596,28.2481,28.5596,11400.0
2009-10-02 10:00:00,39.33,39.54,39.31,39.53,2300.0,28.4944,28.6465,28.4799,28.6393,2300.0
2009-10-02 10:30:00,39.52,39.68,39.5,39.5,2900.0,28.632,28.748,28.6175,28.6175,2900.0
2009-10-02 11:00:00,39.38,39.4,39.35,39.35,2500.0,28.5306,28.5451,28.5089,28.5089,2500.0
2009-10-02 11:30:00,39.49,39.49,39.36,39.37,1000.0,28.6103,28.6103,28.5161,28.5234,1000.0
2009-10-02 12:00:00,39.35,39.42,39.35,39.4,1000.0,28.5089,28.5596,28.5089,28.5451,1000.0
2009-10-02 12:30:00,39.41,39.44,39.41,39.44,300.0,28.5523,28.5741,28.5523,28.5741,300.0
2009-10-02 13:00:00,39.52,39.52,39.52,39.52,100.0,28.632,28.632,28.632,28.632,100.0
2009-10-02 13:30:00,39.58,39.58,39.54,39.54,2700.0,28.6755,28.6755,28.6465,28.6465,2700.0
2009-10-02 14:00:00,39.5,39.54,39.48,39.54,2700.0,28.6175,28.6465,28.6031,28.6465,2700.0
2009-10-02 14:30:00,39.52,39.52,39.47,39.47,8000.0,28.632,28.632,28.5958,28.5958,8000.0
2009-10-02 15:00:00,39.47,39.5,39.46,39.47,34300.0,28.5958,28.6175,28.5886,28.5958,34300.0
2009-10-02 15:30:00,39.47,39.49,39.37,39.43,97900.0,28.5958,28.6103,28.5234,28.5668,97900.0
2009-10-05 09:30:00,39.64,39.75,39.55,39.71,5300.0,28.719,28.7987,28.6538,28.7697,5300.0
2009-10-05 10:00:00,39.73,39.78,39.52,39.64,6900.0,28.7842,28.8204,28.632,28.719,6900.0
2009-10-05 10:30:00,39.66,39.79,39.66,39.79,3000.0,28.7335,28.8277,28.7335,28.8277,3000.0
2009-10-05 11:00:00,39.8,39.82,39.7,39.72,12800.0,28.8349,28.8494,28.7624,28.7769,12800.0
2009-10-05 11:30:00,39.75,39.78,39.75,39.78,400.0,28.7987,28.8204,28.7987,28.8204,400.0
2009-10-05 12:00:00,39.75,39.75,39.74,39.74,9900.0,28.7987,28.7987,28.7914,28.7914,9900.0
2009-10-05 12:30:00,39.85,39.85,39.85,39.85,600.0,28.8711,28.8711,28.8711,28.8711,600.0
2009-10-05 13:00:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-05 13:30:00,39.93,39.93,39.87,39.87,600.0,28.9291,28.9291,28.8856,28.8856,600.0
2009-10-05 14:00:00,39.91,39.91,39.84,39.84,600.0,28.9146,28.9146,28.8639,28.8639,600.0
2009-10-05 14:30:00,39.95,40.06,39.94,40.05,900.0,28.9436,29.0233,28.9363,29.016,900.0
2009-10-05 15:00:00,40.05,40.05,40.0,40.04,1100.0,29.016,29.016,28.9798,29.0088,1100.0
2009-10-05 15:30:00,40.03,40.03,39.95,39.97,6600.0,29.0015,29.0015,28.9436,28.9581,6600.0
2009-10-06 09:30:00,40.54,40.73,40.41,40.64,29200.0,29.371,29.5087,29.2768,29.4435,29200.0
2009-10-06 10:00:00,40.7,40.77,40.69,40.77,1200.0,29.4869,29.5377,29.4797,29.5377,1200.0
2009-10-06 10:30:00,40.71,40.82,40.71,40.82,1400.0,29.4942,29.5739,29.4942,29.5739,1400.0
2009-10-06 11:00:00,40.87,40.94,40.85,40.85,12000.0,29.6101,29.6608,29.5956,29.5956,12000.0
2009-10-06 11:30:00,40.88,40.9,40.81,40.81,23800.0,29.6174,29.6318,29.5666,29.5666,23800.0
2009-10-06 12:00:00,40.85,40.87,40.79,40.87,1100.0,29.5956,29.6101,29.5521,29.6101,1100.0
2009-10-06 12:30:00,40.9,40.9,40.74,40.74,3800.0,29.6318,29.6318,29.5159,29.5159,3800.0
2009-10-06 13:00:00,40.74,40.77,40.72,40.77,1000.0,29.5159,29.5377,29.5014,29.5377,1000.0
2009-10-06 13:30:00,40.74,40.77,40.58,40.58,10000.0,29.5159,29.5377,29.4,29.4,10000.0
2009-10-06 14:00:00,40.6,40.6,40.44,40.44,7500.0,29.4145,29.4145,29.2986,29.2986,7500.0
2009-10-06 14:30:00,40.42,40.61,40.42,40.55,52400.0,29.2841,29.4217,29.2841,29.3783,52400.0
2009-10-06 15:00:00,40.57,40.73,40.45,40.45,79200.0,29.3928,29.5087,29.3058,29.3058,79200.0
2009-10-06 15:30:00,40.73,40.75,40.58,40.64,10100.0,29.5087,29.5232,29.4,29.4435,10100.0
2009-10-07 09:30:00,40.79,40.83,40.51,40.67,159000.0,29.5521,29.5811,29.3493,29.4652,159000.0
2009-10-07 10:00:00,40.61,40.75,40.58,40.75,19900.0,29.4217,29.5232,29.4,29.5232,19900.0
2009-10-07 10:30:00,40.71,40.71,40.59,40.63,3800.0,29.4942,29.4942,29.4072,29.4362,3800.0
2009-10-07 11:00:00,40.78,40.78,40.71,40.71,3400.0,29.5449,29.5449,29.4942,29.4942,3400.0
2009-10-07 11:30:00,40.7,40.71,40.56,40.57,11900.0,29.4869,29.4942,29.3855,29.3928,11900.0
2009-10-07 12:00:00,40.57,40.57,40.57,40.57,900.0,29.3928,29.3928,29.3928,29.3928,900.0
2009-10-07 12:30:00,40.6,40.6,40.58,40.58,300.0,29.4145,29.4145,29.4,29.4,300.0
2009-10-07 13:00:00,40.64,40.64,40.6,40.63,1000.0,29.4435,29.4435,29.4145,29.4362,1000.0
2009-10-07 13:30:00,40.64,40.64,40.57,40.57,2700.0,29.4435,29.4435,29.3928,29.3928,2700.0
2009-10-07 14:00:00,40.6,40.61,40.55,40.59,49900.0,29.4145,29.4217,29.3783,29.4072,49900.0
2009-10-07 14:30:00,40.59,40.59,40.59,40.59,0.0,29.4072,29.4072,29.4072,29.4072,0.0
2009-10-07 15:00:00,40.65,40.68,40.63,40.68,2900.0,29.4507,29.4725,29.4362,29.4725,2900.0
2009-10-07 15:30:00,40.66,40.81,40.66,40.81,9500.0,29.458,29.5666,29.458,29.5666,9500.0
2009-10-08 09:30:00,41.3,41.3,41.1,41.1,61000.0,29.9216,29.9216,29.7767,29.7767,61000.0
2009-10-08 10:00:00,41.12,41.19,41.04,41.17,21200.0,29.7912,29.8419,29.7333,29.8275,21200.0
2009-10-08 10:30:00,41.23,41.26,41.21,41.25,4500.0,29.8709,29.8927,29.8564,29.8854,4500.0
2009-10-08 11:00:00,41.27,41.41,41.23,41.4,1300.0,29.8999,30.0013,29.8709,29.9941,1300.0
2009-10-08 11:30:00,41.38,41.44,41.38,41.39,2600.0,29.9796,30.0231,29.9796,29.9868,2600.0
2009-10-08 12:00:00,41.4,41.5,41.39,41.5,5900.0,29.9941,30.0665,29.9868,30.0665,5900.0
2009-10-08 12:30:00,41.46,41.47,41.44,41.47,1000.0,30.0376,30.0448,30.0231,30.0448,1000.0
2009-10-08 13:00:00,41.44,41.45,41.33,41.33,2600.0,30.0231,30.0303,29.9434,29.9434,2600.0
2009-10-08 13:30:00,41.36,41.36,41.28,41.36,1200.0,29.9651,29.9651,29.9071,29.9651,1200.0
2009-10-08 14:00:00,41.34,41.34,41.25,41.29,8500.0,29.9506,29.9506,29.8854,29.9144,8500.0
2009-10-08 14:30:00,41.36,41.36,41.3,41.32,3000.0,29.9651,29.9651,29.9216,29.9361,3000.0
2009-10-08 15:00:00,41.39,41.41,41.36,41.36,2300.0,29.9868,30.0013,29.9651,29.9651,2300.0
2009-10-08 15:30:00,41.35,41.37,41.27,41.31,56400.0,29.9579,29.9724,29.8999,29.9289,56400.0
2009-10-09 09:30:00,41.27,41.27,41.23,41.23,6400.0,29.8999,29.8999,29.8709,29.8709,6400.0
2009-10-09 10:00:00,41.32,41.34,41.3,41.34,6200.0,29.9361,29.9506,29.9216,29.9506,6200.0
2009-10-09 10:30:00,41.31,41.36,41.27,41.32,6200.0,29.9289,29.9651,29.8999,29.9361,6200.0
2009-10-09 11:00:00,41.32,41.33,41.27,41.27,8500.0,29.9361,29.9434,29.8999,29.8999,8500.0
2009-10-09 11:30:00,41.25,41.29,41.25,41.29,500.0,29.8854,29.9144,29.8854,29.9144,500.0
2009-10-09 12:00:00,41.27,41.27,41.16,41.16,5500.0,29.8999,29.8999,29.8202,29.8202,5500.0
2009-10-09 12:30:00,41.19,41.19,41.19,41.19,600.0,29.8419,29.8419,29.8419,29.8419,600.0
2009-10-09 13:00:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:30:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 14:00:00,41.23,41.23,41.22,41.22,600.0,29.8709,29.8709,29.8637,29.8637,600.0
2009-10-09 14:30:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 15:00:00,41.31,41.31,41.31,41.31,1000.0,29.9289,29.9289,29.9289,29.9289,1000.0
2009-10-09 15:30:00,41.35,41.38,41.31,41.38,8000.0,29.9579,29.9796,29.9289,29.9796,8000.0
2009-10-12 09:30:00,41.43,41.74,41.43,41.68,23800.0,30.0158,30.2404,30.0158,30.1969,23800.0
2009-10-12 10:00:00,41.75,41.75,41.62,41.72,15800.0,30.2477,30.2477,30.1535,30.2259,15800.0
2009-10-12 10:30:00,41.72,41.76,41.72,41.76,10600.0,30.2259,30.2549,30.2259,30.2549,10600.0
2009-10-12 11:00:00,41.78,41.78,41.74,41.74,8700.0,30.2694,30.2694,30.2404,30.2404,8700.0
2009-10-12 11:30:00,41.71,41.71,41.64,41.67,13300.0,30.2187,30.2187,30.168,30.1897,13300.0
2009-10-12 12:00:00,41.66,41.66,41.64,41.64,25700.0,30.1825,30.1825,30.168,30.168,25700.0
2009-10-12 12:30:00,41.6,41.63,41.59,41.6,27100.0,30.139,30.1607,30.1317,30.139,27100.0
2009-10-12 13:00:00,41.6,41.62,41.59,41.6,17200.0,30.139,30.1535,30.1317,30.139,17200.0
2009-10-12 13:30:00,41.6,41.63,41.59,41.62,6700.0,30.139,30.1607,30.1317,30.1535,6700.0
2009-10-12 14:00:00,41.63,41.63,41.45,41.45,2100.0,30.1607,30.1607,30.0303,30.0303,2100.0
2009-10-12 14:30:00,41.38,41.41,41.36,41.41,3200.0,29.9796,30.0013,29.9651,30.0013,3200.0
2009-10-12 15:00:00,41.41,41.48,41.41,41.44,7800.0,30.0013,30.052,30.0013,30.0231,7800.0
2009-10-12 15:30:00,41.45,41.5,41.41,41.45,20000.0,30.0303,30.0665,30.0013,30.0303,20000.0
2009-10-13 09:30:00,41.58,41.58,41.24,41.24,34700.0,30.1245,30.1245,29.8782,29.8782,34700.0
2009-10-13 10:00:00,41.16,41.31,41.16,41.24,6600.0,29.8202,29.9289,29.8202,29.8782,6600.0
2009-10-13 10:30:00,41.33,41.33,41.26,41.3,1200.0,29.9434,29.9434,29.8927,29.9216,1200.0
2009-10-13 11:00:00,41.32,41.32,41.21,41.25,15900.0,29.9361,29.9361,29.8564,29.8854,15900.0
2009-10-13 11:30:00,41.27,41.43,41.24,41.41,93700.0,29.8999,30.0158,29.8782,30.0013,93700.0
2009-10-13 12:00:00,41.41,41.41,41.4,41.4,8100.0,30.0013,30.0013,29.9941,29.9941,8100.0
2009-10-13 12:30:00,41.37,41.38,41.37,41.38,1600.0,29.9724,29.9796,29.9724,29.9796,1600.0
2009-10-13 13:00:00,41.35,41.35,41.35,41.35,100.0,29.9579,29.9579,29.9579,29.9579,100.0
2009-10-13 13:30:00,41.39,41.39,41.38,41.38,900.0,29.9868,29.9868,29.9796,29.9796,900.0
2009-10-13 14:00:00,41.23,41.3,41.23,41.3,3900.0,29.8709,29.9216,29.8709,29.9216,3900.0
2009-10-13 14:30:00,41.3,41.35,41.28,41.32,4800.0,29.9216,29.9579,29.9071,29.9361,4800.0
2009-10-13 15:00:00,41.33,41.47,41.32,41.45,35300.0,29.9434,30.0448,29.9361,30.0303,35300.0
2009-10-13 15:30:00,41.39,41.45,41.32,41.33,4500.0,29.9868,30.0303,29.9361,29.9434,4500.0
2009-10-14 09:30:00,42.25,42.25,41.97,42.0,12600.0,30.6099,30.6099,30.407,30.4288,12600.0
2009-10-14 10:00:00,41.91,41.91,41.91,41.91,200.0,30.3636,30.3636,30.3636,30.3636,200.0
2009-10-14 10:30:00,42.01,42.04,41.93,42.0,8700.0,30.436,30.4578,30.3781,30.4288,8700.0
2009-10-14 11:00:00,42.02,42.05,41.99,42.0,2400.0,30.4433,30.465,30.4215,30.4288,2400.0
2009-10-14 11:30:00,42.1,42.13,42.0,42.0,36700.0,30.5012,30.523,30.4288,30.4288,36700.0
2009-10-14 12:00:00,42.05,42.05,41.99,41.99,6600.0,30.465,30.465,30.4215,30.4215,6600.0
2009-10-14 12:30:00,42.0,42.0,42.0,42.0,1400.0,30.4288,30.4288,30.4288,30.4288,1400.0
2009-10-14 13:00:00,42.0,42.11,42.0,42.04,25200.0,30.4288,30.5085,30.4288,30.4578,25200.0
2009-10-14 13:30:00,42.05,42.13,42.05,42.1,36200.0,30.465,30.523,30.465,30.5012,36200.0
2009-10-14 14:00:00,42.1,42.18,42.05,42.1,252900.0,30.5012,30.5592,30.465,30.5012,252900.0
2009-10-14 14:30:00,42.1,42.11,42.09,42.1,31000.0,30.5012,30.5085,30.494,30.5012,31000.0
2009-10-14 15:00:00,42.1,42.22,42.1,42.2,107200.0,30.5012,30.5882,30.5012,30.5737,107200.0
2009-10-14 15:30:00,42.18,42.27,42.17,42.26,23000.0,30.5592,30.6244,30.5519,30.6172,23000.0
2009-10-15 09:30:00,42.04,42.04,42.04,42.04,3900.0,30.4578,30.4578,30.4578,30.4578,3900.0
2009-10-15 10:00:00,42.13,42.14,42.04,42.1,52900.0,30.523,30.5302,30.4578,30.5012,52900.0
2009-10-15 10:30:00,42.07,42.13,42.02,42.11,32800.0,30.4795,30.523,30.4433,30.5085,32800.0
2009-10-15 11:00:00,42.19,42.2,42.06,42.06,2200.0,30.5664,30.5737,30.4723,30.4723,2200.0
2009-10-15 11:30:00,42.08,42.18,42.08,42.18,1500.0,30.4867,30.5592,30.4867,30.5592,1500.0
2009-10-15 12:00:00,42.2,42.25,42.18,42.24,6200.0,30.5737,30.6099,30.5592,30.6027,6200.0
2009-10-15 12:30:00,42.24,42.26,42.19,42.19,7200.0,30.6027,30.6172,30.5664,30.5664,7200.0
2009-10-15 13:00:00,42.2,42.22,42.16,42.22,2500.0,30.5737,30.5882,30.5447,30.5882,2500.0
2009-10-15 13:30:00,42.2,42.2,42.2,42.2,200.0,30.5737,30.5737,30.5737,30.5737,200.0
2009-10-15 14:00:00,42.25,42.25,42.23,42.23,900.0,30.6099,30.6099,30.5954,30.5954,900.0
2009-10-15 14:30:00,42.31,42.38,42.31,42.38,600.0,30.6534,30.7041,30.6534,30.7041,600.0
2009-10-15 15:00:00,42.35,42.37,42.29,42.29,3300.0,30.6824,30.6968,30.6389,30.6389,3300.0
2009-10-15 15:30:00,42.29,42.42,42.29,42.42,7000.0,30.6389,30.7331,30.6389,30.7331,7000.0
2009-10-16 09:30:00,41.91,41.94,41.89,41.91,15400.0,30.3636,30.3853,30.3491,30.3636,15400.0
2009-10-16 10:00:00,41.75,41.83,41.7,41.83,3500.0,30.2477,30.3056,30.2114,30.3056,3500.0
2009-10-16 10:30:00,41.75,41.75,41.72,41.72,4600.0,30.2477,30.2477,30.2259,30.2259,4600.0
2009-10-16 11:00:00,41.7,41.85,41.7,41.83,3100.0,30.2114,30.3201,30.2114,30.3056,3100.0
2009-10-16 11:30:00,41.78,41.8,41.7,41.8,9800.0,30.2694,30.2839,30.2114,30.2839,9800.0
2009-10-16 12:00:00,41.79,41.79,41.75,41.75,1800.0,30.2766,30.2766,30.2477,30.2477,1800.0
2009-10-16 12:30:00,41.81,41.82,41.78,41.78,2100.0,30.2911,30.2984,30.2694,30.2694,2100.0
2009-10-16 13:00:00,41.87,41.97,41.82,41.97,3200.0,30.3346,30.407,30.2984,30.407,3200.0
2009-10-16 13:30:00,42.03,42.03,42.03,42.03,500.0,30.4505,30.4505,30.4505,30.4505,500.0
2009-10-16 14:00:00,41.93,41.99,41.93,41.99,7700.0,30.3781,30.4215,30.3781,30.4215,7700.0
2009-10-16 14:30:00,42.0,42.0,41.94,41.98,15700.0,30.4288,30.4288,30.3853,30.4143,15700.0
2009-10-16 15:00:00,41.94,42.01,41.94,42.0,1000.0,30.3853,30.436,30.3853,30.4288,1000.0
2009-10-16 15:30:00,42.02,42.1,41.89,41.95,8100.0,30.4433,30.5012,30.3491,30.3926,8100.0
2009-10-19 09:30:00,42.31,42.31,42.08,42.08,12700.0,30.6534,30.6534,30.4867,30.4867,12700.0
2009-10-19 10:00:00,42.07,42.27,42.07,42.27,1300.0,30.4795,30.6244,30.4795,30.6244,1300.0
2009-10-19 10:30:00,42.35,42.37,42.35,42.37,200.0,30.6824,30.6968,30.6824,30.6968,200.0
2009-10-19 11:00:00,42.44,42.47,42.44,42.47,30900.0,30.7476,30.7693,30.7476,30.7693,30900.0
2009-10-19 11:30:00,42.53,42.54,42.47,42.54,51400.0,30.8128,30.82,30.7693,30.82,51400.0
2009-10-19 12:00:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:30:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 13:00:00,42.49,42.51,42.48,42.48,2100.0,30.7838,30.7983,30.7765,30.7765,2100.0
2009-10-19 13:30:00,42.47,42.54,42.47,42.54,200.0,30.7693,30.82,30.7693,30.82,200.0
2009-10-19 14:00:00,42.56,42.56,42.56,42.56,700.0,30.8345,30.8345,30.8345,30.8345,700.0
2009-10-19 14:30:00,42.54,42.54,42.49,42.49,3600.0,30.82,30.82,30.7838,30.7838,3600.0
2009-10-19 15:00:00,42.55,42.57,42.47,42.47,2400.0,30.8273,30.8417,30.7693,30.7693,2400.0
2009-10-19 15:30:00,42.47,42.5,42.47,42.49,3000.0,30.7693,30.791,30.7693,30.7838,3000.0
2009-10-20 09:30:00,42.61,42.61,42.26,42.33,11000.0,30.8707,30.8707,30.6172,30.6679,11000.0
2009-10-20 10:00:00,42.43,42.44,42.22,42.27,4900.0,30.7403,30.7476,30.5882,30.6244,4900.0
2009-10-20 10:30:00,42.27,42.34,42.27,42.3,3300.0,30.6244,30.6751,30.6244,30.6461,3300.0
2009-10-20 11:00:00,42.34,42.34,42.22,42.24,2500.0,30.6751,30.6751,30.5882,30.6027,2500.0
2009-10-20 11:30:00,42.23,42.23,42.0,42.07,2500.0,30.5954,30.5954,30.4288,30.4795,2500.0
2009-10-20 12:00:00,42.09,42.09,41.99,42.07,6300.0,30.494,30.494,30.4215,30.4795,6300.0
2009-10-20 12:30:00,42.05,42.06,41.97,42.04,2500.0,30.465,30.4723,30.407,30.4578,2500.0
2009-10-20 13:00:00,42.05,42.12,42.05,42.12,2000.0,30.465,30.5157,30.465,30.5157,2000.0
2009-10-20 13:30:00,42.11,42.15,42.11,42.11,1600.0,30.5085,30.5375,30.5085,30.5085,1600.0
2009-10-20 14:00:00,42.06,42.21,42.06,42.15,4000.0,30.4723,30.5809,30.4723,30.5375,4000.0
2009-10-20 14:30:00,42.14,42.21,42.14,42.17,3900.0,30.5302,30.5809,30.5302,30.5519,3900.0
2009-10-20 15:00:00,42.2,42.23,42.11,42.14,5300.0,30.5737,30.5954,30.5085,30.5302,5300.0
2009-10-20 15:30:00,42.23,42.25,42.2,42.22,29100.0,30.5954,30.6099,30.5737,30.5882,29100.0
2009-10-21 09:30:00,42.06,42.34,42.06,42.34,17200.0,30.4723,30.6751,30.4723,30.6751,17200.0
2009-10-21 10:00:00,42.51,42.51,42.51,42.51,600.0,30.7983,30.7983,30.7983,30.7983,600.0
2009-10-21 10:30:00,42.7,42.7,42.59,42.59,1500.0,30.9359,30.9359,30.8562,30.8562,1500.0
2009-10-21 11:00:00,42.58,42.58,42.56,42.56,700.0,30.849,30.849,30.8345,30.8345,700.0
2009-10-21 11:30:00,42.54,42.54,42.54,42.54,100.0,30.82,30.82,30.82,30.82,100.0
2009-10-21 12:00:00,42.53,42.53,42.44,42.5,38700.0,30.8128,30.8128,30.7476,30.791,38700.0
2009-10-21 12:30:00,42.53,42.54,42.53,42.54,200.0,30.8128,30.82,30.8128,30.82,200.0
2009-10-21 13:00:00,42.58,42.59,42.58,42.59,300.0,30.849,30.8562,30.849,30.8562,300.0
2009-10-21 13:30:00,42.63,42.63,42.61,42.63,900.0,30.8852,30.8852,30.8707,30.8852,900.0
2009-10-21 14:00:00,42.65,42.65,42.54,42.54,7300.0,30.8997,30.8997,30.82,30.82,7300.0
2009-10-21 14:30:00,42.53,42.55,42.53,42.55,400.0,30.8128,30.8273,30.8128,30.8273,400.0
2009-10-21 15:00:00,42.62,42.62,42.35,42.35,600.0,30.878,30.878,30.6824,30.6824,600.0
2009-10-21 15:30:00,42.24,42.24,42.02,42.03,28600.0,30.6027,30.6027,30.4433,30.4505,28600.0
2009-10-22 09:30:00,42.04,42.05,41.74,41.74,3700.0,30.4578,30.465,30.2404,30.2404,3700.0
2009-10-22 10:00:00,41.83,41.95,41.78,41.88,4400.0,30.3056,30.3926,30.2694,30.3418,4400.0
2009-10-22 10:30:00,41.93,42.04,41.8,42.04,1300.0,30.3781,30.4578,30.2839,30.4578,1300.0
2009-10-22 11:00:00,42.05,42.09,41.98,42.09,5900.0,30.465,30.494,30.4143,30.494,5900.0
2009-10-22 11:30:00,42.05,42.07,42.03,42.05,700.0,30.465,30.4795,30.4505,30.465,700.0
2009-10-22 12:00:00,42.05,42.08,42.0,42.0,600.0,30.465,30.4867,30.4288,30.4288,600.0
2009-10-22 12:30:00,42.02,42.15,42.02,42.15,7800.0,30.4433,30.5375,30.4433,30.5375,7800.0
2009-10-22 13:00:00,42.14,42.16,42.08,42.11,500.0,30.5302,30.5447,30.4867,30.5085,500.0
2009-10-22 13:30:00,42.09,42.12,42.05,42.12,900.0,30.494,30.5157,30.465,30.5157,900.0
2009-10-22 14:00:00,42.12,42.39,42.12,42.39,7300.0,30.5157,30.7113,30.5157,30.7113,7300.0
2009-10-22 14:30:00,42.41,42.44,42.34,42.4,700.0,30.7258,30.7476,30.6751,30.7186,700.0
2009-10-22 15:00:00,42.46,42.55,42.41,42.53,800.0,30.7621,30.8273,30.7258,30.8128,800.0
2009-10-22 15:30:00,42.51,42.51,42.45,42.46,1400.0,30.7983,30.7983,30.7548,30.7621,1400.0
2009-10-23 09:30:00,42.56,42.56,42.32,42.35,6500.0,30.8345,30.8345,30.6606,30.6824,6500.0
2009-10-23 10:00:00,42.36,42.4,42.1,42.25,6100.0,30.6896,30.7186,30.5012,30.6099,6100.0
2009-10-23 10:30:00,42.23,42.23,42.06,42.06,2000.0,30.5954,30.5954,30.4723,30.4723,2000.0
2009-10-23 11:00:00,41.87,41.91,41.87,41.91,2000.0,30.3346,30.3636,30.3346,30.3636,2000.0
2009-10-23 11:30:00,41.89,42.04,41.89,42.03,5000.0,30.3491,30.4578,30.3491,30.4505,5000.0
2009-10-23 12:00:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-10-23 12:30:00,41.99,42.08,41.99,42.08,700.0,30.4215,30.4867,30.4215,30.4867,700.0
2009-10-23 13:00:00,41.97,41.97,41.97,41.97,100.0,30.407,30.407,30.407,30.407,100.0
2009-10-23 13:30:00,41.76,41.76,41.76,41.76,100.0,30.2549,30.2549,30.2549,30.2549,100.0
2009-10-23 14:00:00,41.77,41.77,41.77,41.77,200.0,30.2622,30.2622,30.2622,30.2622,200.0
2009-10-23 14:30:00,41.81,41.81,41.8,41.8,600.0,30.2911,30.2911,30.2839,30.2839,600.0
2009-10-23 15:00:00,41.78,41.81,41.78,41.81,700.0,30.2694,30.2911,30.2694,30.2911,700.0
2009-10-23 15:30:00,41.75,41.88,41.7,41.88,2800.0,30.2477,30.3418,30.2114,30.3418,2800.0
2009-10-26 09:30:00,41.85,42.27,41.85,42.27,53200.0,30.3201,30.6244,30.3201,30.6244,53200.0
2009-10-26 10:00:00,42.27,42.31,42.27,42.3,3200.0,30.6244,30.6534,30.6244,30.6461,3200.0
2009-10-26 10:30:00,42.19,42.19,42.19,42.19,200.0,30.5664,30.5664,30.5664,30.5664,200.0
2009-10-26 11:00:00,42.21,42.24,42.05,42.05,19600.0,30.5809,30.6027,30.465,30.465,19600.0
2009-10-26 11:30:00,41.97,41.97,41.42,41.42,36300.0,30.407,30.407,30.0086,30.0086,36300.0
2009-10-26 12:00:00,41.38,41.46,41.3,41.42,2400.0,29.9796,30.0376,29.9216,30.0086,2400.0
2009-10-26 12:30:00,41.4,41.53,41.4,41.51,4200.0,29.9941,30.0883,29.9941,30.0738,4200.0
2009-10-26 13:00:00,41.52,41.52,41.31,41.31,200.0,30.081,30.081,29.9289,29.9289,200.0
2009-10-26 13:30:00,41.39,41.44,41.39,41.41,6400.0,29.9868,30.0231,29.9868,30.0013,6400.0
2009-10-26 14:00:00,41.36,41.36,41.28,41.28,600.0,29.9651,29.9651,29.9071,29.9071,600.0
2009-10-26 14:30:00,41.33,41.34,41.19,41.34,5300.0,29.9434,29.9506,29.8419,29.9506,5300.0
2009-10-26 15:00:00,41.28,41.35,41.25,41.26,5300.0,29.9071,29.9579,29.8854,29.8927,5300.0
2009-10-26 15:30:00,41.25,41.44,41.24,41.27,5200.0,29.8854,30.0231,29.8782,29.8999,5200.0
2009-10-27 09:30:00,41.43,41.43,41.28,41.41,9800.0,30.0158,30.0158,29.9071,30.0013,9800.0
2009-10-27 10:00:00,41.24,41.26,41.0,41.08,26700.0,29.8782,29.8927,29.7043,29.7622,26700.0
2009-10-27 10:30:00,41.22,41.36,41.2,41.2,2100.0,29.8637,29.9651,29.8492,29.8492,2100.0
2009-10-27 11:00:00,41.24,41.3,41.23,41.28,2900.0,29.8782,29.9216,29.8709,29.9071,2900.0
2009-10-27 11:30:00,41.33,41.34,41.32,41.34,1100.0,29.9434,29.9506,29.9361,29.9506,1100.0
2009-10-27 12:00:00,41.33,41.34,41.3,41.3,4800.0,29.9434,29.9506,29.9216,29.9216,4800.0
2009-10-27 12:30:00,41.24,41.25,41.2,41.22,2000.0,29.8782,29.8854,29.8492,29.8637,2000.0
2009-10-27 13:00:00,41.15,41.16,41.0,41.0,2600.0,29.813,29.8202,29.7043,29.7043,2600.0
2009-10-27 13:30:00,41.01,41.07,41.01,41.04,4000.0,29.7115,29.755,29.7115,29.7333,4000.0
2009-10-27 14:00:00,41.02,41.19,41.02,41.19,2800.0,29.7188,29.8419,29.7188,29.8419,2800.0
2009-10-27 14:30:00,41.16,41.25,41.1,41.24,2600.0,29.8202,29.8854,29.7767,29.8782,2600.0
2009-10-27 15:00:00,41.24,41.24,41.14,41.14,27100.0,29.8782,29.8782,29.8057,29.8057,27100.0
2009-10-27 15:30:00,41.14,41.14,41.01,41.05,5800.0,29.8057,29.8057,29.7115,29.7405,5800.0
2009-10-28 09:30:00,40.73,40.8,40.49,40.7,28100.0,29.5087,29.5594,29.3348,29.4869,28100.0
2009-10-28 10:00:00,40.6,40.65,40.48,40.56,16800.0,29.4145,29.4507,29.3276,29.3855,16800.0
2009-10-28 10:30:00,40.55,40.6,40.33,40.43,8500.0,29.3783,29.4145,29.2189,29.2913,8500.0
2009-10-28 11:00:00,40.36,40.4,40.35,40.4,89900.0,29.2406,29.2696,29.2334,29.2696,89900.0
2009-10-28 11:30:00,40.38,40.38,40.32,40.32,35500.0,29.2551,29.2551,29.2116,29.2116,35500.0
2009-10-28 12:00:00,40.28,40.28,40.09,40.21,26600.0,29.1827,29.1827,29.045,29.1319,26600.0
2009-10-28 12:30:00,40.18,40.26,39.95,40.0,67100.0,29.1102,29.1682,28.9436,28.9798,67100.0
2009-10-28 13:00:00,40.03,40.28,40.03,40.17,21700.0,29.0015,29.1827,29.0015,29.103,21700.0
2009-10-28 13:30:00,40.2,40.23,40.14,40.17,25200.0,29.1247,29.1464,29.0812,29.103,25200.0
2009-10-28 14:00:00,40.11,40.13,40.11,40.13,4000.0,29.0595,29.074,29.0595,29.074,4000.0
2009-10-28 14:30:00,39.98,40.05,39.98,40.03,4900.0,28.9653,29.016,28.9653,29.0015,4900.0
2009-10-28 15:00:00,40.03,40.03,39.91,39.91,15000.0,29.0015,29.0015,28.9146,28.9146,15000.0
2009-10-28 15:30:00,39.91,39.95,39.77,39.82,7300.0,28.9146,28.9436,28.8132,28.8494,7300.0
2009-10-29 09:30:00,40.36,40.54,40.26,40.45,12000.0,29.2406,29.371,29.1682,29.3058,12000.0
2009-10-29 10:00:00,40.49,40.7,40.49,40.68,2700.0,29.3348,29.4869,29.3348,29.4725,2700.0
2009-10-29 10:30:00,40.63,40.66,40.61,40.66,5900.0,29.4362,29.458,29.4217,29.458,5900.0
2009-10-29 11:00:00,40.74,40.76,40.72,40.74,3000.0,29.5159,29.5304,29.5014,29.5159,3000.0
2009-10-29 11:30:00,40.75,40.8,40.7,40.7,3000.0,29.5232,29.5594,29.4869,29.4869,3000.0
2009-10-29 12:00:00,40.83,40.83,40.78,40.78,1300.0,29.5811,29.5811,29.5449,29.5449,1300.0
2009-10-29 12:30:00,40.89,40.9,40.89,40.9,24500.0,29.6246,29.6318,29.6246,29.6318,24500.0
2009-10-29 13:00:00,40.9,40.9,40.9,40.9,100.0,29.6318,29.6318,29.6318,29.6318,100.0
2009-10-29 13:30:00,40.94,40.95,40.94,40.95,200.0,29.6608,29.6681,29.6608,29.6681,200.0
2009-10-29 14:00:00,40.93,40.96,40.9,40.9,15600.0,29.6536,29.6753,29.6318,29.6318,15600.0
2009-10-29 14:30:00,40.93,41.06,40.93,41.06,5400.0,29.6536,29.7478,29.6536,29.7478,5400.0
2009-10-29 15:00:00,41.08,41.13,41.05,41.09,15000.0,29.7622,29.7985,29.7405,29.7695,15000.0
2009-10-29 15:30:00,41.06,41.09,40.98,41.07,7100.0,29.7478,29.7695,29.6898,29.755,7100.0
2009-10-30 09:30:00,40.66,40.87,40.6,40.6,10000.0,29.458,29.6101,29.4145,29.4145,10000.0
2009-10-30 10:00:00,40.74,40.78,40.66,40.66,1000.0,29.5159,29.5449,29.458,29.458,1000.0
2009-10-30 10:30:00,40.6,40.6,40.55,40.55,600.0,29.4145,29.4145,29.3783,29.3783,600.0
2009-10-30 11:00:00,40.5,40.51,40.43,40.43,1700.0,29.342,29.3493,29.2913,29.2913,1700.0
2009-10-30 11:30:00,40.33,40.33,39.99,39.99,6700.0,29.2189,29.2189,28.9725,28.9725,6700.0
2009-10-30 12:00:00,40.16,40.26,39.86,39.86,20400.0,29.0957,29.1682,28.8784,28.8784,20400.0
2009-10-30 12:30:00,39.85,39.85,39.78,39.78,600.0,28.8711,28.8711,28.8204,28.8204,600.0
2009-10-30 13:00:00,39.77,39.8,39.77,39.8,300.0,28.8132,28.8349,28.8132,28.8349,300.0
2009-10-30 13:30:00,39.71,39.78,39.61,39.75,3000.0,28.7697,28.8204,28.6972,28.7987,3000.0
2009-10-30 14:00:00,39.74,39.87,39.74,39.83,6700.0,28.7914,28.8856,28.7914,28.8566,6700.0
2009-10-30 14:30:00,39.74,39.81,39.68,39.75,42000.0,28.7914,28.8421,28.748,28.7987,42000.0
2009-10-30 15:00:00,39.73,39.73,39.62,39.69,2200.0,28.7842,28.7842,28.7045,28.7552,2200.0
2009-10-30 15:30:00,39.76,39.87,39.64,39.68,27500.0,28.8059,28.8856,28.719,28.748,27500.0
2009-11-02 09:30:00,40.05,40.12,39.89,40.05,6800.0,29.016,29.0667,28.9001,29.016,6800.0
2009-11-02 10:00:00,40.12,40.45,40.12,40.42,18500.0,29.0667,29.3058,29.0667,29.2841,18500.0
2009-11-02 10:30:00,40.47,40.5,40.3,40.3,8200.0,29.3203,29.342,29.1971,29.1971,8200.0
2009-11-02 11:00:00,40.24,40.43,40.24,40.38,3800.0,29.1537,29.2913,29.1537,29.2551,3800.0
2009-11-02 11:30:00,40.37,40.39,40.31,40.38,2200.0,29.2479,29.2623,29.2044,29.2551,2200.0
2009-11-02 12:00:00,40.33,40.34,40.15,40.19,7200.0,29.2189,29.2261,29.0885,29.1174,7200.0
2009-11-02 12:30:00,39.99,39.99,39.71,39.71,1900.0,28.9725,28.9725,28.7697,28.7697,1900.0
2009-11-02 13:00:00,39.84,39.91,39.84,39.91,2300.0,28.8639,28.9146,28.8639,28.9146,2300.0
2009-11-02 13:30:00,39.83,39.83,39.65,39.69,800.0,28.8566,28.8566,28.7262,28.7552,800.0
2009-11-02 14:00:00,39.62,39.71,39.58,39.7,1000.0,28.7045,28.7697,28.6755,28.7624,1000.0
2009-11-02 14:30:00,39.9,39.95,39.86,39.86,1000.0,28.9073,28.9436,28.8784,28.8784,1000.0
2009-11-02 15:00:00,39.94,39.94,39.79,39.79,2000.0,28.9363,28.9363,28.8277,28.8277,2000.0
2009-11-02 15:30:00,39.85,40.1,39.85,40.09,10500.0,28.8711,29.0522,28.8711,29.045,10500.0
2009-11-03 09:30:00,39.77,39.87,39.56,39.87,12500.0,28.8132,28.8856,28.661,28.8856,12500.0
2009-11-03 10:00:00,39.9,39.91,39.83,39.83,1300.0,28.9073,28.9146,28.8566,28.8566,1300.0
2009-11-03 10:30:00,39.93,40.0,39.93,40.0,1400.0,28.9291,28.9798,28.9291,28.9798,1400.0
2009-11-03 11:00:00,39.79,39.79,39.79,39.79,400.0,28.8277,28.8277,28.8277,28.8277,400.0
2009-11-03 11:30:00,39.79,39.79,39.79,39.79,0.0,28.8277,28.8277,28.8277,28.8277,0.0
2009-11-03 12:00:00,39.8,39.8,39.7,39.76,2700.0,28.8349,28.8349,28.7624,28.8059,2700.0
2009-11-03 12:30:00,40.0,40.0,39.96,39.97,700.0,28.9798,28.9798,28.9508,28.9581,700.0
2009-11-03 13:00:00,39.97,39.97,39.97,39.97,1000.0,28.9581,28.9581,28.9581,28.9581,1000.0
2009-11-03 13:30:00,39.97,40.05,39.97,40.05,500.0,28.9581,29.016,28.9581,29.016,500.0
2009-11-03 14:00:00,40.09,40.09,40.09,40.09,200.0,29.045,29.045,29.045,29.045,200.0
2009-11-03 14:30:00,40.08,40.08,40.0,40.0,900.0,29.0378,29.0378,28.9798,28.9798,900.0
2009-11-03 15:00:00,39.97,40.02,39.94,40.02,800.0,28.9581,28.9943,28.9363,28.9943,800.0
2009-11-03 15:30:00,40.16,40.16,40.04,40.04,23100.0,29.0957,29.0957,29.0088,29.0088,23100.0
2009-11-04 09:30:00,40.43,40.69,40.43,40.61,17200.0,29.2913,29.4797,29.2913,29.4217,17200.0
2009-11-04 10:00:00,40.55,40.83,40.55,40.83,2700.0,29.3783,29.5811,29.3783,29.5811,2700.0
2009-11-04 10:30:00,40.82,40.82,40.82,40.82,4200.0,29.5739,29.5739,29.5739,29.5739,4200.0
2009-11-04 11:00:00,40.82,40.83,40.82,40.82,1400.0,29.5739,29.5811,29.5739,29.5739,1400.0
2009-11-04 11:30:00,40.76,40.8,40.75,40.76,4100.0,29.5304,29.5594,29.5232,29.5304,4100.0
2009-11-04 12:00:00,40.74,40.86,40.68,40.77,589300.0,29.5159,29.6029,29.4725,29.5377,589300.0
2009-11-04 12:30:00,40.74,40.74,40.74,40.74,18900.0,29.5159,29.5159,29.5159,29.5159,18900.0
2009-11-04 13:00:00,40.72,40.74,40.66,40.72,47700.0,29.5014,29.5159,29.458,29.5014,47700.0
2009-11-04 13:30:00,40.69,40.72,40.69,40.7,2500.0,29.4797,29.5014,29.4797,29.4869,2500.0
2009-11-04 14:00:00,40.74,40.86,40.52,40.52,126900.0,29.5159,29.6029,29.3565,29.3565,126900.0
2009-11-04 14:30:00,40.54,40.94,40.54,40.88,39900.0,29.371,29.6608,29.371,29.6174,39900.0
2009-11-04 15:00:00,40.88,40.89,40.71,40.84,16200.0,29.6174,29.6246,29.4942,29.5884,16200.0
2009-11-04 15:30:00,40.81,40.81,40.43,40.43,44800.0,29.5666,29.5666,29.2913,29.2913,44800.0
2009-11-05 09:30:00,40.65,41.02,40.65,40.95,7300.0,29.4507,29.7188,29.4507,29.6681,7300.0
2009-11-05 10:00:00,41.02,41.02,40.95,40.95,1000.0,29.7188,29.7188,29.6681,29.6681,1000.0
2009-11-05 10:30:00,41.13,41.13,41.13,41.13,700.0,29.7985,29.7985,29.7985,29.7985,700.0
2009-11-05 11:00:00,41.14,41.14,41.14,41.14,2300.0,29.8057,29.8057,29.8057,29.8057,2300.0
2009-11-05 11:30:00,40.98,40.98,40.95,40.96,12400.0,29.6898,29.6898,29.6681,29.6753,12400.0
2009-11-05 12:00:00,41.02,41.02,41.02,41.02,100.0,29.7188,29.7188,29.7188,29.7188,100.0
2009-11-05 12:30:00,41.01,41.02,41.01,41.02,2000.0,29.7115,29.7188,29.7115,29.7188,2000.0
2009-11-05 13:00:00,41.02,41.02,41.02,41.02,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2009-11-05 13:30:00,41.1,41.14,41.09,41.14,4400.0,29.7767,29.8057,29.7695,29.8057,4400.0
2009-11-05 14:00:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:30:00,41.12,41.15,41.12,41.15,300.0,29.7912,29.813,29.7912,29.813,300.0
2009-11-05 15:00:00,41.17,41.19,41.12,41.15,3000.0,29.8275,29.8419,29.7912,29.813,3000.0
2009-11-05 15:30:00,41.15,41.2,41.11,41.2,5500.0,29.813,29.8492,29.784,29.8492,5500.0
2009-11-06 09:30:00,41.06,41.32,40.89,41.17,11200.0,29.7478,29.9361,29.6246,29.8275,11200.0
2009-11-06 10:00:00,41.31,41.36,41.22,41.22,3600.0,29.9289,29.9651,29.8637,29.8637,3600.0
2009-11-06 10:30:00,40.98,41.05,40.95,41.03,3800.0,29.6898,29.7405,29.6681,29.726,3800.0
2009-11-06 11:00:00,41.09,41.17,41.08,41.08,3300.0,29.7695,29.8275,29.7622,29.7622,3300.0
2009-11-06 11:30:00,41.09,41.13,41.09,41.13,600.0,29.7695,29.7985,29.7695,29.7985,600.0
2009-11-06 12:00:00,41.25,41.28,41.25,41.26,3200.0,29.8854,29.9071,29.8854,29.8927,3200.0
2009-11-06 12:30:00,41.28,41.29,41.21,41.21,1100.0,29.9071,29.9144,29.8564,29.8564,1100.0
2009-11-06 13:00:00,41.22,41.22,41.22,41.22,100.0,29.8637,29.8637,29.8637,29.8637,100.0
2009-11-06 13:30:00,41.22,41.22,41.21,41.21,200.0,29.8637,29.8637,29.8564,29.8564,200.0
2009-11-06 14:00:00,41.2,41.23,41.2,41.21,2800.0,29.8492,29.8709,29.8492,29.8564,2800.0
2009-11-06 14:30:00,41.23,41.23,41.17,41.17,5100.0,29.8709,29.8709,29.8275,29.8275,5100.0
2009-11-06 15:00:00,41.14,41.14,41.06,41.06,3900.0,29.8057,29.8057,29.7478,29.7478,3900.0
2009-11-06 15:30:00,41.23,41.28,41.18,41.28,5200.0,29.8709,29.9071,29.8347,29.9071,5200.0
2009-11-09 09:30:00,42.0,42.06,41.86,41.98,37200.0,30.4288,30.4723,30.3274,30.4143,37200.0
2009-11-09 10:00:00,42.01,42.13,42.01,42.06,13000.0,30.436,30.523,30.436,30.4723,13000.0
2009-11-09 10:30:00,42.07,42.12,42.06,42.12,9000.0,30.4795,30.5157,30.4723,30.5157,9000.0
2009-11-09 11:00:00,42.08,42.16,42.08,42.16,2000.0,30.4867,30.5447,30.4867,30.5447,2000.0
2009-11-09 11:30:00,42.19,42.19,42.17,42.17,500.0,30.5664,30.5664,30.5519,30.5519,500.0
2009-11-09 12:00:00,42.18,42.22,42.18,42.21,1000.0,30.5592,30.5882,30.5592,30.5809,1000.0
2009-11-09 12:30:00,42.21,42.23,42.18,42.22,7900.0,30.5809,30.5954,30.5592,30.5882,7900.0
2009-11-09 13:00:00,42.25,42.25,42.19,42.19,500.0,30.6099,30.6099,30.5664,30.5664,500.0
2009-11-09 13:30:00,42.19,42.26,42.17,42.25,1500.0,30.5664,30.6172,30.5519,30.6099,1500.0
2009-11-09 14:00:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-09 14:30:00,42.29,42.36,42.29,42.36,300.0,30.6389,30.6896,30.6389,30.6896,300.0
2009-11-09 15:00:00,42.35,42.35,42.33,42.33,300.0,30.6824,30.6824,30.6679,30.6679,300.0
2009-11-09 15:30:00,42.29,42.4,42.29,42.4,4200.0,30.6389,30.7186,30.6389,30.7186,4200.0
2009-11-10 09:30:00,42.17,42.32,41.85,42.32,10900.0,30.5519,30.6606,30.3201,30.6606,10900.0
2009-11-10 10:00:00,42.24,42.34,42.24,42.34,3000.0,30.6027,30.6751,30.6027,30.6751,3000.0
2009-11-10 10:30:00,42.22,42.22,42.14,42.16,3200.0,30.5882,30.5882,30.5302,30.5447,3200.0
2009-11-10 11:00:00,42.1,42.1,42.06,42.08,1100.0,30.5012,30.5012,30.4723,30.4867,1100.0
2009-11-10 11:30:00,42.11,42.19,42.09,42.15,2400.0,30.5085,30.5664,30.494,30.5375,2400.0
2009-11-10 12:00:00,42.07,42.13,42.04,42.04,3400.0,30.4795,30.523,30.4578,30.4578,3400.0
2009-11-10 12:30:00,42.01,42.09,42.0,42.09,2200.0,30.436,30.494,30.4288,30.494,2200.0
2009-11-10 13:00:00,42.07,42.08,42.07,42.08,400.0,30.4795,30.4867,30.4795,30.4867,400.0
2009-11-10 13:30:00,42.11,42.12,42.06,42.12,400.0,30.5085,30.5157,30.4723,30.5157,400.0
2009-11-10 14:00:00,42.15,42.17,42.15,42.16,1300.0,30.5375,30.5519,30.5375,30.5447,1300.0
2009-11-10 14:30:00,42.23,42.28,42.23,42.28,1100.0,30.5954,30.6316,30.5954,30.6316,1100.0
2009-11-10 15:00:00,42.28,42.33,42.24,42.33,11700.0,30.6316,30.6679,30.6027,30.6679,11700.0
2009-11-10 15:30:00,42.3,42.32,42.26,42.28,29900.0,30.6461,30.6606,30.6172,30.6316,29900.0
2009-11-11 09:30:00,42.52,42.67,42.51,42.65,71300.0,30.8055,30.9142,30.7983,30.8997,71300.0
2009-11-11 10:00:00,42.7,42.8,42.64,42.73,56700.0,30.9359,31.0084,30.8925,30.9577,56700.0
2009-11-11 10:30:00,42.73,42.73,42.39,42.45,70600.0,30.9577,30.9577,30.7113,30.7548,70600.0
2009-11-11 11:00:00,42.46,42.5,42.25,42.42,259200.0,30.7621,30.791,30.6099,30.7331,259200.0
2009-11-11 11:30:00,42.41,42.51,42.31,42.38,171100.0,30.7258,30.7983,30.6534,30.7041,171100.0
2009-11-11 12:00:00,42.37,42.41,42.34,42.39,10600.0,30.6968,30.7258,30.6751,30.7113,10600.0
2009-11-11 12:30:00,42.43,42.5,42.4,42.4,14400.0,30.7403,30.791,30.7186,30.7186,14400.0
2009-11-11 13:00:00,42.39,42.45,42.39,42.4,17700.0,30.7113,30.7548,30.7113,30.7186,17700.0
2009-11-11 13:30:00,42.4,42.42,42.3,42.3,4900.0,30.7186,30.7331,30.6461,30.6461,4900.0
2009-11-11 14:00:00,42.35,42.39,42.35,42.39,8100.0,30.6824,30.7113,30.6824,30.7113,8100.0
2009-11-11 14:30:00,42.4,42.46,42.37,42.43,7300.0,30.7186,30.7621,30.6968,30.7403,7300.0
2009-11-11 15:00:00,42.41,42.44,42.33,42.44,12900.0,30.7258,30.7476,30.6679,30.7476,12900.0
2009-11-11 15:30:00,42.47,42.47,42.38,42.45,14800.0,30.7693,30.7693,30.7041,30.7548,14800.0
2009-11-12 09:30:00,42.08,42.35,42.08,42.26,6600.0,30.4867,30.6824,30.4867,30.6172,6600.0
2009-11-12 10:00:00,42.46,42.46,42.27,42.3,3800.0,30.7621,30.7621,30.6244,30.6461,3800.0
2009-11-12 10:30:00,42.28,42.4,42.28,42.29,4900.0,30.6316,30.7186,30.6316,30.6389,4900.0
2009-11-12 11:00:00,42.27,42.27,42.09,42.09,7900.0,30.6244,30.6244,30.494,30.494,7900.0
2009-11-12 11:30:00,42.0,42.04,42.0,42.0,1100.0,30.4288,30.4578,30.4288,30.4288,1100.0
2009-11-12 12:00:00,42.03,42.12,42.03,42.11,2000.0,30.4505,30.5157,30.4505,30.5085,2000.0
2009-11-12 12:30:00,42.04,42.12,42.04,42.05,1200.0,30.4578,30.5157,30.4578,30.465,1200.0
2009-11-12 13:00:00,42.05,42.05,42.0,42.01,800.0,30.465,30.465,30.4288,30.436,800.0
2009-11-12 13:30:00,41.98,42.01,41.98,42.0,800.0,30.4143,30.436,30.4143,30.4288,800.0
2009-11-12 14:00:00,42.01,42.12,42.01,42.12,1200.0,30.436,30.5157,30.436,30.5157,1200.0
2009-11-12 14:30:00,42.03,42.03,41.92,41.92,2600.0,30.4505,30.4505,30.3708,30.3708,2600.0
2009-11-12 15:00:00,41.95,41.95,41.88,41.91,3000.0,30.3926,30.3926,30.3418,30.3636,3000.0
2009-11-12 15:30:00,41.85,41.91,41.77,41.83,21200.0,30.3201,30.3636,30.2622,30.3056,21200.0
2009-11-13 09:30:00,42.03,42.1,41.79,41.87,104700.0,30.4505,30.5012,30.2766,30.3346,104700.0
2009-11-13 10:00:00,41.83,42.07,41.82,42.0,14500.0,30.3056,30.4795,30.2984,30.4288,14500.0
2009-11-13 10:30:00,42.0,42.15,42.0,42.15,6600.0,30.4288,30.5375,30.4288,30.5375,6600.0
2009-11-13 11:00:00,42.23,42.24,42.18,42.24,11400.0,30.5954,30.6027,30.5592,30.6027,11400.0
2009-11-13 11:30:00,42.24,42.24,42.17,42.17,900.0,30.6027,30.6027,30.5519,30.5519,900.0
2009-11-13 12:00:00,42.27,42.37,42.27,42.37,500.0,30.6244,30.6968,30.6244,30.6968,500.0
2009-11-13 12:30:00,42.39,42.4,42.35,42.35,5700.0,30.7113,30.7186,30.6824,30.6824,5700.0
2009-11-13 13:00:00,42.35,42.37,42.35,42.37,400.0,30.6824,30.6968,30.6824,30.6968,400.0
2009-11-13 13:30:00,42.37,42.37,42.3,42.31,3200.0,30.6968,30.6968,30.6461,30.6534,3200.0
2009-11-13 14:00:00,42.3,42.31,42.22,42.22,1400.0,30.6461,30.6534,30.5882,30.5882,1400.0
2009-11-13 14:30:00,42.22,42.22,42.14,42.14,3800.0,30.5882,30.5882,30.5302,30.5302,3800.0
2009-11-13 15:00:00,42.05,42.21,42.05,42.18,14100.0,30.465,30.5809,30.465,30.5592,14100.0
2009-11-13 15:30:00,42.25,42.3,42.24,42.3,2400.0,30.6099,30.6461,30.6027,30.6461,2400.0
2009-11-16 09:30:00,42.78,42.93,42.68,42.92,13900.0,30.9939,31.1026,30.9214,31.0953,13900.0
2009-11-16 10:00:00,43.0,43.01,42.99,42.99,1000.0,31.1533,31.1605,31.146,31.146,1000.0
2009-11-16 10:30:00,43.0,43.01,42.99,42.99,5400.0,31.1533,31.1605,31.146,31.146,5400.0
2009-11-16 11:00:00,43.0,43.0,42.91,42.92,7100.0,31.1533,31.1533,31.0881,31.0953,7100.0
2009-11-16 11:30:00,43.02,43.02,43.01,43.01,1800.0,31.1678,31.1678,31.1605,31.1605,1800.0
2009-11-16 12:00:00,43.01,43.03,42.85,42.85,41400.0,31.1605,31.175,31.0446,31.0446,41400.0
2009-11-16 12:30:00,42.85,43.03,42.85,43.03,2400.0,31.0446,31.175,31.0446,31.175,2400.0
2009-11-16 13:00:00,43.02,43.08,42.98,43.02,5400.0,31.1678,31.2112,31.1388,31.1678,5400.0
2009-11-16 13:30:00,43.01,43.09,43.01,43.08,4100.0,31.1605,31.2185,31.1605,31.2112,4100.0
2009-11-16 14:00:00,43.1,43.2,43.1,43.16,7500.0,31.2257,31.2982,31.2257,31.2692,7500.0
2009-11-16 14:30:00,43.18,43.19,43.03,43.03,11100.0,31.2837,31.2909,31.175,31.175,11100.0
2009-11-16 15:00:00,43.06,43.06,42.91,42.91,13800.0,31.1967,31.1967,31.0881,31.0881,13800.0
2009-11-16 15:30:00,42.86,43.0,42.86,43.0,3200.0,31.0519,31.1533,31.0519,31.1533,3200.0
2009-11-17 09:30:00,42.8,42.8,42.64,42.74,4900.0,31.0084,31.0084,30.8925,30.9649,4900.0
2009-11-17 10:00:00,42.65,42.72,42.6,42.72,4900.0,30.8997,30.9504,30.8635,30.9504,4900.0
2009-11-17 10:30:00,42.47,42.48,42.47,42.47,1200.0,30.7693,30.7765,30.7693,30.7693,1200.0
2009-11-17 11:00:00,42.54,42.54,42.45,42.53,12900.0,30.82,30.82,30.7548,30.8128,12900.0
2009-11-17 11:30:00,42.52,42.6,42.48,42.57,7200.0,30.8055,30.8635,30.7765,30.8417,7200.0
2009-11-17 12:00:00,42.59,42.66,42.59,42.65,7600.0,30.8562,30.907,30.8562,30.8997,7600.0
2009-11-17 12:30:00,42.68,42.75,42.68,42.7,18500.0,30.9214,30.9722,30.9214,30.9359,18500.0
2009-11-17 13:00:00,42.66,42.73,42.65,42.69,1100.0,30.907,30.9577,30.8997,30.9287,1100.0
2009-11-17 13:30:00,42.7,42.76,42.7,42.75,1000.0,30.9359,30.9794,30.9359,30.9722,1000.0
2009-11-17 14:00:00,42.77,42.77,42.69,42.69,1900.0,30.9866,30.9866,30.9287,30.9287,1900.0
2009-11-17 14:30:00,42.7,42.74,42.67,42.72,4000.0,30.9359,30.9649,30.9142,30.9504,4000.0
2009-11-17 15:00:00,42.74,42.8,42.73,42.79,4600.0,30.9649,31.0084,30.9577,31.0011,4600.0
2009-11-17 15:30:00,42.79,42.89,42.79,42.88,5500.0,31.0011,31.0736,31.0011,31.0663,5500.0
2009-11-18 09:30:00,42.89,42.89,42.64,42.64,2800.0,31.0736,31.0736,30.8925,30.8925,2800.0
2009-11-18 10:00:00,42.61,42.7,42.56,42.7,21000.0,30.8707,30.9359,30.8345,30.9359,21000.0
2009-11-18 10:30:00,42.63,42.8,42.63,42.73,5800.0,30.8852,31.0084,30.8852,30.9577,5800.0
2009-11-18 11:00:00,42.76,42.76,42.72,42.76,4800.0,30.9794,30.9794,30.9504,30.9794,4800.0
2009-11-18 11:30:00,42.76,42.76,42.66,42.73,4600.0,30.9794,30.9794,30.907,30.9577,4600.0
2009-11-18 12:00:00,42.71,42.75,42.64,42.65,4500.0,30.9432,30.9722,30.8925,30.8997,4500.0
2009-11-18 12:30:00,42.68,42.71,42.66,42.71,11700.0,30.9214,30.9432,30.907,30.9432,11700.0
2009-11-18 13:00:00,42.59,42.62,42.55,42.58,5100.0,30.8562,30.878,30.8273,30.849,5100.0
2009-11-18 13:30:00,42.63,42.65,42.63,42.65,800.0,30.8852,30.8997,30.8852,30.8997,800.0
2009-11-18 14:00:00,42.62,42.69,42.62,42.67,15100.0,30.878,30.9287,30.878,30.9142,15100.0
2009-11-18 14:30:00,42.64,42.68,42.6,42.6,5200.0,30.8925,30.9214,30.8635,30.8635,5200.0
2009-11-18 15:00:00,42.62,42.72,42.62,42.7,4600.0,30.878,30.9504,30.878,30.9359,4600.0
2009-11-18 15:30:00,42.71,42.81,42.67,42.81,22100.0,30.9432,31.0156,30.9142,31.0156,22100.0
2009-11-19 09:30:00,42.34,42.34,41.81,41.81,8600.0,30.6751,30.6751,30.2911,30.2911,8600.0
2009-11-19 10:00:00,41.94,41.99,41.89,41.99,2200.0,30.3853,30.4215,30.3491,30.4215,2200.0
2009-11-19 10:30:00,41.89,41.94,41.75,41.75,8500.0,30.3491,30.3853,30.2477,30.2477,8500.0
2009-11-19 11:00:00,41.75,41.78,41.71,41.76,4000.0,30.2477,30.2694,30.2187,30.2549,4000.0
2009-11-19 11:30:00,41.84,41.89,41.82,41.87,5600.0,30.3129,30.3491,30.2984,30.3346,5600.0
2009-11-19 12:00:00,41.87,41.96,41.86,41.95,2300.0,30.3346,30.3998,30.3274,30.3926,2300.0
2009-11-19 12:30:00,41.97,41.97,41.92,41.93,500.0,30.407,30.407,30.3708,30.3781,500.0
2009-11-19 13:00:00,41.92,41.92,41.87,41.91,1900.0,30.3708,30.3708,30.3346,30.3636,1900.0
2009-11-19 13:30:00,41.94,41.98,41.94,41.98,800.0,30.3853,30.4143,30.3853,30.4143,800.0
2009-11-19 14:00:00,41.92,41.95,41.92,41.95,300.0,30.3708,30.3926,30.3708,30.3926,300.0
2009-11-19 14:30:00,41.98,42.05,41.96,42.05,500.0,30.4143,30.465,30.3998,30.465,500.0
2009-11-19 15:00:00,42.02,42.03,41.97,41.99,3000.0,30.4433,30.4505,30.407,30.4215,3000.0
2009-11-19 15:30:00,41.98,42.13,41.97,42.09,8700.0,30.4143,30.523,30.407,30.494,8700.0
2009-11-20 09:30:00,41.87,41.87,41.71,41.71,31200.0,30.3346,30.3346,30.2187,30.2187,31200.0
2009-11-20 10:00:00,41.71,41.8,41.63,41.8,8500.0,30.2187,30.2839,30.1607,30.2839,8500.0
2009-11-20 10:30:00,41.65,41.65,41.65,41.65,1300.0,30.1752,30.1752,30.1752,30.1752,1300.0
2009-11-20 11:00:00,41.71,41.71,41.63,41.65,11200.0,30.2187,30.2187,30.1607,30.1752,11200.0
2009-11-20 11:30:00,41.64,41.72,41.64,41.72,3200.0,30.168,30.2259,30.168,30.2259,3200.0
2009-11-20 12:00:00,41.71,41.72,41.68,41.71,2900.0,30.2187,30.2259,30.1969,30.2187,2900.0
2009-11-20 12:30:00,41.72,41.73,41.7,41.72,18300.0,30.2259,30.2332,30.2114,30.2259,18300.0
2009-11-20 13:00:00,41.73,41.75,41.69,41.7,22300.0,30.2332,30.2477,30.2042,30.2114,22300.0
2009-11-20 13:30:00,41.75,41.8,41.75,41.8,2700.0,30.2477,30.2839,30.2477,30.2839,2700.0
2009-11-20 14:00:00,41.79,41.84,41.78,41.84,10000.0,30.2766,30.3129,30.2694,30.3129,10000.0
2009-11-20 14:30:00,41.84,41.88,41.81,41.82,5900.0,30.3129,30.3418,30.2911,30.2984,5900.0
2009-11-20 15:00:00,41.82,41.87,41.8,41.87,11200.0,30.2984,30.3346,30.2839,30.3346,11200.0
2009-11-20 15:30:00,41.87,41.94,41.87,41.88,16300.0,30.3346,30.3853,30.3346,30.3418,16300.0
2009-11-23 09:30:00,42.34,42.74,42.34,42.73,24100.0,30.6751,30.9649,30.6751,30.9577,24100.0
2009-11-23 10:00:00,42.72,42.84,42.72,42.78,18000.0,30.9504,31.0374,30.9504,30.9939,18000.0
2009-11-23 10:30:00,42.8,42.81,42.66,42.71,21800.0,31.0084,31.0156,30.907,30.9432,21800.0
2009-11-23 11:00:00,42.68,42.69,42.63,42.63,17000.0,30.9214,30.9287,30.8852,30.8852,17000.0
2009-11-23 11:30:00,42.65,42.68,42.55,42.56,23600.0,30.8997,30.9214,30.8273,30.8345,23600.0
2009-11-23 12:00:00,42.56,42.6,42.54,42.57,13000.0,30.8345,30.8635,30.82,30.8417,13000.0
2009-11-23 12:30:00,42.53,42.59,42.51,42.57,11200.0,30.8128,30.8562,30.7983,30.8417,11200.0
2009-11-23 13:00:00,42.57,42.57,42.54,42.56,20100.0,30.8417,30.8417,30.82,30.8345,20100.0
2009-11-23 13:30:00,42.54,42.59,42.5,42.51,11400.0,30.82,30.8562,30.791,30.7983,11400.0
2009-11-23 14:00:00,42.51,42.51,42.42,42.51,17200.0,30.7983,30.7983,30.7331,30.7983,17200.0
2009-11-23 14:30:00,42.51,42.56,42.51,42.56,12800.0,30.7983,30.8345,30.7983,30.8345,12800.0
2009-11-23 15:00:00,42.53,42.6,42.53,42.54,13200.0,30.8128,30.8635,30.8128,30.82,13200.0
2009-11-23 15:30:00,42.54,42.54,42.45,42.53,16300.0,30.82,30.82,30.7548,30.8128,16300.0
2009-11-24 09:30:00,42.54,42.54,41.95,42.12,180200.0,30.82,30.82,30.3926,30.5157,180200.0
2009-11-24 10:00:00,42.08,42.24,42.05,42.07,38100.0,30.4867,30.6027,30.465,30.4795,38100.0
2009-11-24 10:30:00,42.32,42.32,42.3,42.3,2100.0,30.6606,30.6606,30.6461,30.6461,2100.0
2009-11-24 11:00:00,42.28,42.28,42.12,42.12,6400.0,30.6316,30.6316,30.5157,30.5157,6400.0
2009-11-24 11:30:00,42.11,42.16,42.1,42.11,1700.0,30.5085,30.5447,30.5012,30.5085,1700.0
2009-11-24 12:00:00,42.16,42.16,42.16,42.16,200.0,30.5447,30.5447,30.5447,30.5447,200.0
2009-11-24 12:30:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 13:00:00,42.19,42.25,42.19,42.25,1500.0,30.5664,30.6099,30.5664,30.6099,1500.0
2009-11-24 13:30:00,42.2,42.23,42.19,42.23,2700.0,30.5737,30.5954,30.5664,30.5954,2700.0
2009-11-24 14:00:00,42.18,42.31,42.18,42.28,4700.0,30.5592,30.6534,30.5592,30.6316,4700.0
2009-11-24 14:30:00,42.32,42.42,42.26,42.4,46400.0,30.6606,30.7331,30.6172,30.7186,46400.0
2009-11-24 15:00:00,42.38,42.4,42.29,42.35,3000.0,30.7041,30.7186,30.6389,30.6824,3000.0
2009-11-24 15:30:00,42.33,42.35,42.28,42.35,2400.0,30.6679,30.6824,30.6316,30.6824,2400.0
2009-11-25 09:30:00,42.69,42.69,42.48,42.56,2800.0,30.9287,30.9287,30.7765,30.8345,2800.0
2009-11-25 10:00:00,42.57,42.62,42.57,42.59,3000.0,30.8417,30.878,30.8417,30.8562,3000.0
2009-11-25 10:30:00,42.57,42.63,42.54,42.62,4800.0,30.8417,30.8852,30.82,30.878,4800.0
2009-11-25 11:00:00,42.63,42.7,42.63,42.7,900.0,30.8852,30.9359,30.8852,30.9359,900.0
2009-11-25 11:30:00,42.68,42.74,42.68,42.72,3600.0,30.9214,30.9649,30.9214,30.9504,3600.0
2009-11-25 12:00:00,42.65,42.67,42.65,42.67,200.0,30.8997,30.9142,30.8997,30.9142,200.0
2009-11-25 12:30:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-11-25 13:00:00,42.62,42.68,42.62,42.68,2000.0,30.878,30.9214,30.878,30.9214,2000.0
2009-11-25 13:30:00,42.66,42.7,42.66,42.7,1000.0,30.907,30.9359,30.907,30.9359,1000.0
2009-11-25 14:00:00,42.69,42.69,42.69,42.69,100.0,30.9287,30.9287,30.9287,30.9287,100.0
2009-11-25 14:30:00,42.73,42.78,42.73,42.74,2500.0,30.9577,30.9939,30.9577,30.9649,2500.0
2009-11-25 15:00:00,42.75,42.77,42.73,42.77,6200.0,30.9722,30.9866,30.9577,30.9866,6200.0
2009-11-25 15:30:00,42.74,42.78,42.72,42.77,2200.0,30.9649,30.9939,30.9504,30.9866,2200.0
2009-11-27 09:30:00,41.1,41.56,41.08,41.55,32600.0,29.7767,30.11,29.7622,30.1028,32600.0
2009-11-27 10:00:00,41.56,41.8,41.55,41.76,15800.0,30.11,30.2839,30.1028,30.2549,15800.0
2009-11-27 10:30:00,41.7,41.96,41.7,41.96,600.0,30.2114,30.3998,30.2114,30.3998,600.0
2009-11-27 11:00:00,42.01,42.01,41.83,41.83,500.0,30.436,30.436,30.3056,30.3056,500.0
2009-11-27 11:30:00,41.82,41.88,41.79,41.88,6800.0,30.2984,30.3418,30.2766,30.3418,6800.0
2009-11-27 12:00:00,41.79,41.81,41.75,41.77,700.0,30.2766,30.2911,30.2477,30.2622,700.0
2009-11-27 12:30:00,41.79,41.89,41.75,41.75,2200.0,30.2766,30.3491,30.2477,30.2477,2200.0
2009-11-27 13:00:00,38.51,38.51,38.51,38.51,200.0,27.9003,27.9003,27.9003,27.9003,200.0
2009-11-27 13:30:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:00:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:30:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:00:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:30:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-30 09:30:00,41.85,41.86,41.66,41.66,344300.0,30.3201,30.3274,30.1825,30.1825,344300.0
2009-11-30 10:00:00,41.88,41.9,41.87,41.9,11000.0,30.3418,30.3563,30.3346,30.3563,11000.0
2009-11-30 10:30:00,41.97,42.03,41.82,41.82,7600.0,30.407,30.4505,30.2984,30.2984,7600.0
2009-11-30 11:00:00,41.74,41.74,41.68,41.68,2400.0,30.2404,30.2404,30.1969,30.1969,2400.0
2009-11-30 11:30:00,41.58,41.58,41.56,41.57,700.0,30.1245,30.1245,30.11,30.1173,700.0
2009-11-30 12:00:00,41.58,41.6,41.57,41.6,1000.0,30.1245,30.139,30.1173,30.139,1000.0
2009-11-30 12:30:00,41.58,41.58,41.52,41.58,2800.0,30.1245,30.1245,30.081,30.1245,2800.0
2009-11-30 13:00:00,41.51,41.62,41.51,41.6,7000.0,30.0738,30.1535,30.0738,30.139,7000.0
2009-11-30 13:30:00,41.61,41.7,41.61,41.7,1900.0,30.1462,30.2114,30.1462,30.2114,1900.0
2009-11-30 14:00:00,41.68,41.7,41.64,41.66,13900.0,30.1969,30.2114,30.168,30.1825,13900.0
2009-11-30 14:30:00,41.67,41.69,41.6,41.64,14900.0,30.1897,30.2042,30.139,30.168,14900.0
2009-11-30 15:00:00,41.61,41.74,41.61,41.73,7500.0,30.1462,30.2404,30.1462,30.2332,7500.0
2009-11-30 15:30:00,41.73,41.84,41.73,41.79,25200.0,30.2332,30.3129,30.2332,30.2766,25200.0
2009-12-01 09:30:00,42.36,42.6,42.36,42.47,36200.0,30.6896,30.8635,30.6896,30.7693,36200.0
2009-12-01 10:00:00,42.46,42.54,42.41,42.46,4600.0,30.7621,30.82,30.7258,30.7621,4600.0
2009-12-01 10:30:00,42.48,42.49,42.48,42.49,12300.0,30.7765,30.7838,30.7765,30.7838,12300.0
2009-12-01 11:00:00,42.57,42.68,42.57,42.68,1100.0,30.8417,30.9214,30.8417,30.9214,1100.0
2009-12-01 11:30:00,42.69,42.73,42.65,42.7,8500.0,30.9287,30.9577,30.8997,30.9359,8500.0
2009-12-01 12:00:00,42.71,42.72,42.67,42.67,700.0,30.9432,30.9504,30.9142,30.9142,700.0
2009-12-01 12:30:00,42.66,42.66,42.66,42.66,100.0,30.907,30.907,30.907,30.907,100.0
2009-12-01 13:00:00,42.67,42.73,42.67,42.73,1500.0,30.9142,30.9577,30.9142,30.9577,1500.0
2009-12-01 13:30:00,42.76,42.82,42.76,42.82,9500.0,30.9794,31.0229,30.9794,31.0229,9500.0
2009-12-01 14:00:00,42.79,42.79,42.78,42.79,9000.0,31.0011,31.0011,30.9939,31.0011,9000.0
2009-12-01 14:30:00,42.81,42.81,42.72,42.73,4200.0,31.0156,31.0156,30.9504,30.9577,4200.0
2009-12-01 15:00:00,42.68,42.77,42.68,42.75,36100.0,30.9214,30.9866,30.9214,30.9722,36100.0
2009-12-01 15:30:00,42.73,42.75,42.67,42.69,9300.0,30.9577,30.9722,30.9142,30.9287,9300.0
2009-12-02 09:30:00,42.81,42.9,42.69,42.78,636400.0,31.0156,31.0808,30.9287,30.9939,636400.0
2009-12-02 10:00:00,42.9,43.09,42.9,43.02,2800.0,31.0808,31.2185,31.0808,31.1678,2800.0
2009-12-02 10:30:00,42.96,42.99,42.94,42.99,500.0,31.1243,31.146,31.1098,31.146,500.0
2009-12-02 11:00:00,42.85,42.85,42.72,42.72,11000.0,31.0446,31.0446,30.9504,30.9504,11000.0
2009-12-02 11:30:00,42.83,42.83,42.83,42.83,300.0,31.0301,31.0301,31.0301,31.0301,300.0
2009-12-02 12:00:00,42.84,42.84,42.68,42.68,10200.0,31.0374,31.0374,30.9214,30.9214,10200.0
2009-12-02 12:30:00,42.73,42.77,42.67,42.75,3600.0,30.9577,30.9866,30.9142,30.9722,3600.0
2009-12-02 13:00:00,42.76,42.77,42.76,42.77,900.0,30.9794,30.9866,30.9794,30.9866,900.0
2009-12-02 13:30:00,42.76,42.81,42.76,42.81,300.0,30.9794,31.0156,30.9794,31.0156,300.0
2009-12-02 14:00:00,42.8,42.8,42.73,42.73,3000.0,31.0084,31.0084,30.9577,30.9577,3000.0
2009-12-02 14:30:00,42.75,42.78,42.74,42.78,700.0,30.9722,30.9939,30.9649,30.9939,700.0
2009-12-02 15:00:00,42.75,42.79,42.72,42.79,5000.0,30.9722,31.0011,30.9504,31.0011,5000.0
2009-12-02 15:30:00,42.77,42.87,42.72,42.84,25600.0,30.9866,31.0591,30.9504,31.0374,25600.0
2009-12-03 09:30:00,43.02,43.23,43.01,43.02,8100.0,31.1678,31.3199,31.1605,31.1678,8100.0
2009-12-03 10:00:00,43.01,43.01,42.8,42.86,2200.0,31.1605,31.1605,31.0084,31.0519,2200.0
2009-12-03 10:30:00,42.83,42.83,42.83,42.83,200.0,31.0301,31.0301,31.0301,31.0301,200.0
2009-12-03 11:00:00,42.91,42.92,42.86,42.92,2300.0,31.0881,31.0953,31.0519,31.0953,2300.0
2009-12-03 11:30:00,42.82,42.87,42.82,42.84,2200.0,31.0229,31.0591,31.0229,31.0374,2200.0
2009-12-03 12:00:00,42.84,42.85,42.83,42.85,700.0,31.0374,31.0446,31.0301,31.0446,700.0
2009-12-03 12:30:00,42.86,42.86,42.85,42.85,1900.0,31.0519,31.0519,31.0446,31.0446,1900.0
2009-12-03 13:00:00,42.86,42.88,42.86,42.87,600.0,31.0519,31.0663,31.0519,31.0591,600.0
2009-12-03 13:30:00,42.94,42.94,42.93,42.93,1800.0,31.1098,31.1098,31.1026,31.1026,1800.0
2009-12-03 14:00:00,42.91,42.91,42.86,42.88,800.0,31.0881,31.0881,31.0519,31.0663,800.0
2009-12-03 14:30:00,42.88,42.88,42.82,42.82,2500.0,31.0663,31.0663,31.0229,31.0229,2500.0
2009-12-03 15:00:00,42.83,42.85,42.83,42.83,3000.0,31.0301,31.0446,31.0301,31.0301,3000.0
2009-12-03 15:30:00,42.71,42.71,42.5,42.54,4700.0,30.9432,30.9432,30.791,30.82,4700.0
2009-12-04 09:30:00,43.24,43.25,43.06,43.2,14000.0,31.3272,31.3344,31.1967,31.2982,14000.0
2009-12-04 10:00:00,43.12,43.12,43.05,43.05,1300.0,31.2402,31.2402,31.1895,31.1895,1300.0
2009-12-04 10:30:00,43.04,43.07,42.97,42.97,4700.0,31.1823,31.204,31.1315,31.1315,4700.0
2009-12-04 11:00:00,42.83,42.91,42.83,42.86,2100.0,31.0301,31.0881,31.0301,31.0519,2100.0
2009-12-04 11:30:00,42.72,42.72,42.41,42.51,8200.0,30.9504,30.9504,30.7258,30.7983,8200.0
2009-12-04 12:00:00,42.55,42.56,42.52,42.53,2400.0,30.8273,30.8345,30.8055,30.8128,2400.0
2009-12-04 12:30:00,42.66,42.66,42.65,42.66,600.0,30.907,30.907,30.8997,30.907,600.0
2009-12-04 13:00:00,42.63,42.63,42.62,42.62,200.0,30.8852,30.8852,30.878,30.878,200.0
2009-12-04 13:30:00,42.57,42.57,42.44,42.44,500.0,30.8417,30.8417,30.7476,30.7476,500.0
2009-12-04 14:00:00,42.4,42.4,42.35,42.35,300.0,30.7186,30.7186,30.6824,30.6824,300.0
2009-12-04 14:30:00,42.49,42.49,42.43,42.43,600.0,30.7838,30.7838,30.7403,30.7403,600.0
2009-12-04 15:00:00,42.48,42.65,42.48,42.64,9500.0,30.7765,30.8997,30.7765,30.8925,9500.0
2009-12-04 15:30:00,42.62,42.67,42.57,42.65,3900.0,30.878,30.9142,30.8417,30.8997,3900.0
2009-12-07 09:30:00,42.49,42.69,42.42,42.66,9500.0,30.7838,30.9287,30.7331,30.907,9500.0
2009-12-07 10:00:00,42.63,42.64,42.53,42.58,6900.0,30.8852,30.8925,30.8128,30.849,6900.0
2009-12-07 10:30:00,42.66,42.68,42.61,42.61,2700.0,30.907,30.9214,30.8707,30.8707,2700.0
2009-12-07 11:00:00,42.61,42.61,42.57,42.6,1800.0,30.8707,30.8707,30.8417,30.8635,1800.0
2009-12-07 11:30:00,42.6,42.64,42.58,42.64,1100.0,30.8635,30.8925,30.849,30.8925,1100.0
2009-12-07 12:00:00,42.62,42.62,42.58,42.58,1700.0,30.878,30.878,30.849,30.849,1700.0
2009-12-07 12:30:00,42.74,42.75,42.71,42.71,5100.0,30.9649,30.9722,30.9432,30.9432,5100.0
2009-12-07 13:00:00,42.7,42.81,42.7,42.78,1700.0,30.9359,31.0156,30.9359,30.9939,1700.0
2009-12-07 13:30:00,42.76,42.78,42.7,42.73,9900.0,30.9794,30.9939,30.9359,30.9577,9900.0
2009-12-07 14:00:00,42.72,42.74,42.65,42.65,2900.0,30.9504,30.9649,30.8997,30.8997,2900.0
2009-12-07 14:30:00,42.62,42.63,42.45,42.46,2400.0,30.878,30.8852,30.7548,30.7621,2400.0
2009-12-07 15:00:00,42.47,42.53,42.46,42.46,3300.0,30.7693,30.8128,30.7621,30.7621,3300.0
2009-12-07 15:30:00,42.49,42.58,42.48,42.53,19100.0,30.7838,30.849,30.7765,30.8128,19100.0
2009-12-08 09:30:00,42.25,42.25,41.77,41.9,15000.0,30.6099,30.6099,30.2622,30.3563,15000.0
2009-12-08 10:00:00,41.91,41.96,41.86,41.88,15500.0,30.3636,30.3998,30.3274,30.3418,15500.0
2009-12-08 10:30:00,41.9,41.98,41.82,41.88,12000.0,30.3563,30.4143,30.2984,30.3418,12000.0
2009-12-08 11:00:00,41.92,41.99,41.88,41.95,13400.0,30.3708,30.4215,30.3418,30.3926,13400.0
2009-12-08 11:30:00,41.95,41.99,41.9,41.96,11500.0,30.3926,30.4215,30.3563,30.3998,11500.0
2009-12-08 12:00:00,41.94,41.97,41.89,41.89,4500.0,30.3853,30.407,30.3491,30.3491,4500.0
2009-12-08 12:30:00,41.85,41.92,41.84,41.92,3500.0,30.3201,30.3708,30.3129,30.3708,3500.0
2009-12-08 13:00:00,41.89,41.93,41.8,41.8,3000.0,30.3491,30.3781,30.2839,30.2839,3000.0
2009-12-08 13:30:00,41.82,41.89,41.82,41.84,4600.0,30.2984,30.3491,30.2984,30.3129,4600.0
2009-12-08 14:00:00,41.82,41.88,41.8,41.8,6200.0,30.2984,30.3418,30.2839,30.2839,6200.0
2009-12-08 14:30:00,41.81,41.83,41.74,41.74,3400.0,30.2911,30.3056,30.2404,30.2404,3400.0
2009-12-08 15:00:00,41.74,41.88,41.74,41.88,3900.0,30.2404,30.3418,30.2404,30.3418,3900.0
2009-12-08 15:30:00,41.85,41.9,41.79,41.8,15800.0,30.3201,30.3563,30.2766,30.2839,15800.0
2009-12-09 09:30:00,41.74,41.76,41.55,41.64,18700.0,30.2404,30.2549,30.1028,30.168,18700.0
2009-12-09 10:00:00,41.69,41.72,41.63,41.63,14300.0,30.2042,30.2259,30.1607,30.1607,14300.0
2009-12-09 10:30:00,41.67,41.9,41.66,41.9,1004300.0,30.1897,30.3563,30.1825,30.3563,1004300.0
2009-12-09 11:00:00,41.86,41.86,41.74,41.74,2200.0,30.3274,30.3274,30.2404,30.2404,2200.0
2009-12-09 11:30:00,41.75,41.84,41.67,41.78,12700.0,30.2477,30.3129,30.1897,30.2694,12700.0
2009-12-09 12:00:00,41.73,41.73,41.58,41.58,23700.0,30.2332,30.2332,30.1245,30.1245,23700.0
2009-12-09 12:30:00,41.67,41.67,41.64,41.64,200.0,30.1897,30.1897,30.168,30.168,200.0
2009-12-09 13:00:00,41.6,41.6,41.58,41.59,2400.0,30.139,30.139,30.1245,30.1317,2400.0
2009-12-09 13:30:00,41.6,41.61,41.56,41.56,1100.0,30.139,30.1462,30.11,30.11,1100.0
2009-12-09 14:00:00,41.63,41.67,41.62,41.64,1000.0,30.1607,30.1897,30.1535,30.168,1000.0
2009-12-09 14:30:00,41.71,41.77,41.71,41.77,5800.0,30.2187,30.2622,30.2187,30.2622,5800.0
2009-12-09 15:00:00,41.73,41.97,41.73,41.92,2300.0,30.2332,30.407,30.2332,30.3708,2300.0
2009-12-09 15:30:00,41.9,41.95,41.82,41.95,6400.0,30.3563,30.3926,30.2984,30.3926,6400.0
2009-12-10 09:30:00,42.24,42.27,42.14,42.14,2800.0,30.6027,30.6244,30.5302,30.5302,2800.0
2009-12-10 10:00:00,42.06,42.07,41.98,41.98,900.0,30.4723,30.4795,30.4143,30.4143,900.0
2009-12-10 10:30:00,42.09,42.1,42.07,42.07,8100.0,30.494,30.5012,30.4795,30.4795,8100.0
2009-12-10 11:00:00,42.07,42.14,42.07,42.13,7300.0,30.4795,30.5302,30.4795,30.523,7300.0
2009-12-10 11:30:00,42.14,42.15,42.12,42.14,3100.0,30.5302,30.5375,30.5157,30.5302,3100.0
2009-12-10 12:00:00,42.13,42.15,42.1,42.1,2000.0,30.523,30.5375,30.5012,30.5012,2000.0
2009-12-10 12:30:00,42.06,42.13,42.06,42.13,500.0,30.4723,30.523,30.4723,30.523,500.0
2009-12-10 13:00:00,42.13,42.13,42.0,42.0,10500.0,30.523,30.523,30.4288,30.4288,10500.0
2009-12-10 13:30:00,42.03,42.09,42.03,42.09,1100.0,30.4505,30.494,30.4505,30.494,1100.0
2009-12-10 14:00:00,42.13,42.2,42.13,42.17,1800.0,30.523,30.5737,30.523,30.5519,1800.0
2009-12-10 14:30:00,42.2,42.22,42.14,42.16,5700.0,30.5737,30.5882,30.5302,30.5447,5700.0
2009-12-10 15:00:00,42.16,42.17,42.03,42.03,6600.0,30.5447,30.5519,30.4505,30.4505,6600.0
2009-12-10 15:30:00,42.04,42.13,42.04,42.13,23100.0,30.4578,30.523,30.4578,30.523,23100.0
2009-12-11 09:30:00,42.14,42.34,42.14,42.34,13600.0,30.5302,30.6751,30.5302,30.6751,13600.0
2009-12-11 10:00:00,42.33,42.35,42.16,42.29,23600.0,30.6679,30.6824,30.5447,30.6389,23600.0
2009-12-11 10:30:00,42.3,42.33,42.24,42.33,9500.0,30.6461,30.6679,30.6027,30.6679,9500.0
2009-12-11 11:00:00,42.3,42.3,42.1,42.13,12800.0,30.6461,30.6461,30.5012,30.523,12800.0
2009-12-11 11:30:00,42.14,42.16,42.07,42.11,6000.0,30.5302,30.5447,30.4795,30.5085,6000.0
2009-12-11 12:00:00,42.14,42.19,42.09,42.16,6500.0,30.5302,30.5664,30.494,30.5447,6500.0
2009-12-11 12:30:00,42.13,42.22,42.13,42.22,6900.0,30.523,30.5882,30.523,30.5882,6900.0
2009-12-11 13:00:00,42.22,42.23,42.15,42.21,6000.0,30.5882,30.5954,30.5375,30.5809,6000.0
2009-12-11 13:30:00,42.24,42.24,42.2,42.21,6900.0,30.6027,30.6027,30.5737,30.5809,6900.0
2009-12-11 14:00:00,42.21,42.25,42.21,42.23,8200.0,30.5809,30.6099,30.5809,30.5954,8200.0
2009-12-11 14:30:00,42.22,42.23,42.17,42.21,10100.0,30.5882,30.5954,30.5519,30.5809,10100.0
2009-12-11 15:00:00,42.18,42.24,42.17,42.24,13900.0,30.5592,30.6027,30.5519,30.6027,13900.0
2009-12-11 15:30:00,42.26,42.26,42.16,42.22,24400.0,30.6172,30.6172,30.5447,30.5882,24400.0
2009-12-14 09:30:00,42.64,42.64,42.41,42.43,11400.0,30.8925,30.8925,30.7258,30.7403,11400.0
2009-12-14 10:00:00,42.41,42.41,42.29,42.39,2900.0,30.7258,30.7258,30.6389,30.7113,2900.0
2009-12-14 10:30:00,42.36,42.42,42.29,42.42,9000.0,30.6896,30.7331,30.6389,30.7331,9000.0
2009-12-14 11:00:00,42.39,42.44,42.39,42.44,500.0,30.7113,30.7476,30.7113,30.7476,500.0
2009-12-14 11:30:00,42.45,42.52,42.45,42.49,13400.0,30.7548,30.8055,30.7548,30.7838,13400.0
2009-12-14 12:00:00,42.52,42.54,42.52,42.53,1300.0,30.8055,30.82,30.8055,30.8128,1300.0
2009-12-14 12:30:00,42.57,42.58,42.56,42.56,3800.0,30.8417,30.849,30.8345,30.8345,3800.0
2009-12-14 13:00:00,42.56,42.56,42.5,42.52,9100.0,30.8345,30.8345,30.791,30.8055,9100.0
2009-12-14 13:30:00,42.52,42.52,42.47,42.47,700.0,30.8055,30.8055,30.7693,30.7693,700.0
2009-12-14 14:00:00,42.52,42.53,42.48,42.5,2200.0,30.8055,30.8128,30.7765,30.791,2200.0
2009-12-14 14:30:00,42.5,42.54,42.48,42.5,3000.0,30.791,30.82,30.7765,30.791,3000.0
2009-12-14 15:00:00,42.53,42.56,42.49,42.49,7700.0,30.8128,30.8345,30.7838,30.7838,7700.0
2009-12-14 15:30:00,42.5,42.5,42.49,42.5,5100.0,30.791,30.791,30.7838,30.791,5100.0
2009-12-15 09:30:00,42.17,42.26,42.12,42.21,9200.0,30.5519,30.6172,30.5157,30.5809,9200.0
2009-12-15 10:00:00,42.23,42.37,42.16,42.37,158300.0,30.5954,30.6968,30.5447,30.6968,158300.0
2009-12-15 10:30:00,42.35,42.42,42.35,42.41,4000.0,30.6824,30.7331,30.6824,30.7258,4000.0
2009-12-15 11:00:00,42.41,42.42,42.28,42.28,4600.0,30.7258,30.7331,30.6316,30.6316,4600.0
2009-12-15 11:30:00,42.26,42.31,42.26,42.28,20200.0,30.6172,30.6534,30.6172,30.6316,20200.0
2009-12-15 12:00:00,42.28,42.3,42.27,42.27,2000.0,30.6316,30.6461,30.6244,30.6244,2000.0
2009-12-15 12:30:00,42.26,42.26,42.23,42.23,600.0,30.6172,30.6172,30.5954,30.5954,600.0
2009-12-15 13:00:00,42.24,42.28,42.22,42.22,6500.0,30.6027,30.6316,30.5882,30.5882,6500.0
2009-12-15 13:30:00,42.21,42.24,42.19,42.24,2800.0,30.5809,30.6027,30.5664,30.6027,2800.0
2009-12-15 14:00:00,42.26,42.27,42.24,42.25,1900.0,30.6172,30.6244,30.6027,30.6099,1900.0
2009-12-15 14:30:00,42.26,42.26,42.23,42.24,1100.0,30.6172,30.6172,30.5954,30.6027,1100.0
2009-12-15 15:00:00,42.25,42.27,42.18,42.18,6600.0,30.6099,30.6244,30.5592,30.5592,6600.0
2009-12-15 15:30:00,42.17,42.17,42.1,42.16,9500.0,30.5519,30.5519,30.5012,30.5447,9500.0
2009-12-16 09:30:00,42.6,42.61,42.37,42.55,23400.0,30.8635,30.8707,30.6968,30.8273,23400.0
2009-12-16 10:00:00,42.58,42.61,42.53,42.53,2200.0,30.849,30.8707,30.8128,30.8128,2200.0
2009-12-16 10:30:00,42.6,42.63,42.6,42.61,2500.0,30.8635,30.8852,30.8635,30.8707,2500.0
2009-12-16 11:00:00,42.62,42.65,42.6,42.64,2500.0,30.878,30.8997,30.8635,30.8925,2500.0
2009-12-16 11:30:00,42.65,42.67,42.63,42.63,9700.0,30.8997,30.9142,30.8852,30.8852,9700.0
2009-12-16 12:00:00,42.65,42.66,42.61,42.61,2200.0,30.8997,30.907,30.8707,30.8707,2200.0
2009-12-16 12:30:00,42.62,42.63,42.58,42.59,1200.0,30.878,30.8852,30.849,30.8562,1200.0
2009-12-16 13:00:00,42.57,42.63,42.57,42.63,1600.0,30.8417,30.8852,30.8417,30.8852,1600.0
2009-12-16 13:30:00,42.64,42.64,42.59,42.6,2300.0,30.8925,30.8925,30.8562,30.8635,2300.0
2009-12-16 14:00:00,42.59,42.68,42.45,42.54,11200.0,30.8562,30.9214,30.7548,30.82,11200.0
2009-12-16 14:30:00,42.54,42.57,42.46,42.46,43600.0,30.82,30.8417,30.7621,30.7621,43600.0
2009-12-16 15:00:00,42.47,42.52,42.41,42.41,15500.0,30.7693,30.8055,30.7258,30.7258,15500.0
2009-12-16 15:30:00,42.41,42.52,42.41,42.52,9000.0,30.7258,30.8055,30.7258,30.8055,9000.0
2009-12-17 09:30:00,41.81,42.0,41.81,41.82,15800.0,30.2911,30.4288,30.2911,30.2984,15800.0
2009-12-17 10:00:00,41.81,41.89,41.8,41.88,9500.0,30.2911,30.3491,30.2839,30.3418,9500.0
2009-12-17 10:30:00,41.89,41.93,41.84,41.93,10200.0,30.3491,30.3781,30.3129,30.3781,10200.0
2009-12-17 11:00:00,41.89,41.94,41.88,41.91,9300.0,30.3491,30.3853,30.3418,30.3636,9300.0
2009-12-17 11:30:00,41.85,41.85,41.71,41.71,1500.0,30.3201,30.3201,30.2187,30.2187,1500.0
2009-12-17 12:00:00,41.73,41.74,41.71,41.71,700.0,30.2332,30.2404,30.2187,30.2187,700.0
2009-12-17 12:30:00,41.71,41.73,41.66,41.69,9200.0,30.2187,30.2332,30.1825,30.2042,9200.0
2009-12-17 13:00:00,41.73,41.76,41.71,41.71,2400.0,30.2332,30.2549,30.2187,30.2187,2400.0
2009-12-17 13:30:00,41.73,41.77,41.73,41.76,1500.0,30.2332,30.2622,30.2332,30.2549,1500.0
2009-12-17 14:00:00,41.77,41.79,41.77,41.78,800.0,30.2622,30.2766,30.2622,30.2694,800.0
2009-12-17 14:30:00,41.82,41.88,41.78,41.78,11100.0,30.2984,30.3418,30.2694,30.2694,11100.0
2009-12-17 15:00:00,41.76,41.83,41.75,41.77,2800.0,30.2549,30.3056,30.2477,30.2622,2800.0
2009-12-17 15:30:00,41.74,41.82,41.74,41.75,10700.0,30.2404,30.2984,30.2404,30.2477,10700.0
2009-12-18 09:30:00,42.04,42.06,41.65,41.9,20200.0,30.4578,30.4723,30.1752,30.3563,20200.0
2009-12-18 10:00:00,41.86,41.87,41.78,41.81,27800.0,30.3274,30.3346,30.2694,30.2911,27800.0
2009-12-18 10:30:00,41.8,41.8,41.66,41.69,1500.0,30.2839,30.2839,30.1825,30.2042,1500.0
2009-12-18 11:00:00,41.61,41.61,41.6,41.6,10500.0,30.1462,30.1462,30.139,30.139,10500.0
2009-12-18 11:30:00,41.54,41.59,41.44,41.47,12500.0,30.0955,30.1317,30.0231,30.0448,12500.0
2009-12-18 12:00:00,41.54,41.63,41.53,41.63,7600.0,30.0955,30.1607,30.0883,30.1607,7600.0
2009-12-18 12:30:00,41.62,41.69,41.62,41.69,500.0,30.1535,30.2042,30.1535,30.2042,500.0
2009-12-18 13:00:00,41.71,41.74,41.71,41.74,2000.0,30.2187,30.2404,30.2187,30.2404,2000.0
2009-12-18 13:30:00,41.79,41.79,41.73,41.73,1800.0,30.2766,30.2766,30.2332,30.2332,1800.0
2009-12-18 14:00:00,41.73,41.73,41.73,41.73,200.0,30.2332,30.2332,30.2332,30.2332,200.0
2009-12-18 14:30:00,41.73,41.78,41.73,41.78,4000.0,30.2332,30.2694,30.2332,30.2694,4000.0
2009-12-18 15:00:00,41.79,41.8,41.76,41.76,2400.0,30.2766,30.2839,30.2549,30.2549,2400.0
2009-12-18 15:30:00,41.74,41.86,41.7,41.86,6600.0,30.2404,30.3274,30.2114,30.3274,6600.0
2009-12-21 09:30:00,42.1,42.17,41.9,42.04,6500.0,30.5012,30.5519,30.3563,30.4578,6500.0
2009-12-21 10:00:00,42.1,42.23,42.1,42.17,12800.0,30.5012,30.5954,30.5012,30.5519,12800.0
2009-12-21 10:30:00,42.17,42.19,42.07,42.07,19700.0,30.5519,30.5664,30.4795,30.4795,19700.0
2009-12-21 11:00:00,42.06,42.12,42.05,42.09,12000.0,30.4723,30.5157,30.465,30.494,12000.0
2009-12-21 11:30:00,42.13,42.13,42.1,42.12,900.0,30.523,30.523,30.5012,30.5157,900.0
2009-12-21 12:00:00,42.12,42.19,42.12,42.15,5000.0,30.5157,30.5664,30.5157,30.5375,5000.0
2009-12-21 12:30:00,42.11,42.13,42.07,42.09,7800.0,30.5085,30.523,30.4795,30.494,7800.0
2009-12-21 13:00:00,42.1,42.11,42.04,42.07,4400.0,30.5012,30.5085,30.4578,30.4795,4400.0
2009-12-21 13:30:00,42.07,42.07,42.01,42.07,5400.0,30.4795,30.4795,30.436,30.4795,5400.0
2009-12-21 14:00:00,42.08,42.08,42.08,42.08,19500.0,30.4867,30.4867,30.4867,30.4867,19500.0
2009-12-21 14:30:00,42.08,42.08,42.08,42.08,400.0,30.4867,30.4867,30.4867,30.4867,400.0
2009-12-21 15:00:00,42.03,42.04,42.02,42.03,18200.0,30.4505,30.4578,30.4433,30.4505,18200.0
2009-12-21 15:30:00,42.06,42.1,42.06,42.1,5400.0,30.4723,30.5012,30.4723,30.5012,5400.0
2009-12-22 09:30:00,42.12,42.17,41.94,41.98,37000.0,30.7189,30.7554,30.5877,30.6168,37000.0
2009-12-22 10:00:00,42.0,42.1,41.96,42.08,13900.0,30.6314,30.7044,30.6023,30.6898,13900.0
2009-12-22 10:30:00,42.08,42.08,41.93,41.94,8900.0,30.6898,30.6898,30.5804,30.5877,8900.0
2009-12-22 11:00:00,41.93,41.95,41.85,41.92,85900.0,30.5804,30.595,30.522,30.5731,85900.0
2009-12-22 11:30:00,41.9,41.97,41.88,41.97,133000.0,30.5585,30.6095,30.5439,30.6095,133000.0
2009-12-22 12:00:00,41.96,42.01,41.95,42.01,40300.0,30.6023,30.6387,30.595,30.6387,40300.0
2009-12-22 12:30:00,42.01,42.08,42.01,42.06,11400.0,30.6387,30.6898,30.6387,30.6752,11400.0
2009-12-22 13:00:00,42.06,42.1,42.05,42.07,5500.0,30.6752,30.7044,30.6679,30.6825,5500.0
2009-12-22 13:30:00,42.06,42.13,42.05,42.08,17700.0,30.6752,30.7262,30.6679,30.6898,17700.0
2009-12-22 14:00:00,42.08,42.08,42.05,42.05,13600.0,30.6898,30.6898,30.6679,30.6679,13600.0
2009-12-22 14:30:00,42.05,42.07,42.04,42.05,11700.0,30.6679,30.6825,30.6606,30.6679,11700.0
2009-12-22 15:00:00,42.05,42.05,42.0,42.03,12800.0,30.6679,30.6679,30.6314,30.6533,12800.0
2009-12-22 15:30:00,42.04,42.08,42.03,42.08,10700.0,30.6606,30.6898,30.6533,30.6898,10700.0
2009-12-23 09:30:00,42.39,42.39,42.0,42.15,14900.0,30.9159,30.9159,30.6314,30.7408,14900.0
2009-12-23 10:00:00,42.15,42.16,42.04,42.09,14300.0,30.7408,30.7481,30.6606,30.6971,14300.0
2009-12-23 10:30:00,42.1,42.2,42.1,42.16,5900.0,30.7044,30.7773,30.7044,30.7481,5900.0
2009-12-23 11:00:00,42.2,42.2,42.16,42.16,8500.0,30.7773,30.7773,30.7481,30.7481,8500.0
2009-12-23 11:30:00,42.17,42.25,42.17,42.22,4300.0,30.7554,30.8138,30.7554,30.7919,4300.0
2009-12-23 12:00:00,42.23,42.26,42.21,42.25,5300.0,30.7992,30.8211,30.7846,30.8138,5300.0
2009-12-23 12:30:00,42.25,42.27,42.24,42.26,7000.0,30.8138,30.8283,30.8065,30.8211,7000.0
2009-12-23 13:00:00,42.27,42.28,42.25,42.26,3700.0,30.8283,30.8356,30.8138,30.8211,3700.0
2009-12-23 13:30:00,42.28,42.33,42.27,42.3,19900.0,30.8356,30.8721,30.8283,30.8502,19900.0
2009-12-23 14:00:00,42.3,42.31,42.27,42.27,5000.0,30.8502,30.8575,30.8283,30.8283,5000.0
2009-12-23 14:30:00,42.27,42.33,42.26,42.32,8100.0,30.8283,30.8721,30.8211,30.8648,8100.0
2009-12-23 15:00:00,42.3,42.31,42.27,42.3,21500.0,30.8502,30.8575,30.8283,30.8502,21500.0
2009-12-23 15:30:00,42.3,42.34,42.26,42.32,41600.0,30.8502,30.8794,30.8211,30.8648,41600.0
2009-12-24 09:30:00,42.23,42.47,42.23,42.47,900.0,30.7992,30.9742,30.7992,30.9742,900.0
2009-12-24 10:00:00,42.47,42.57,42.47,42.53,11400.0,30.9742,31.0471,30.9742,31.018,11400.0
2009-12-24 10:30:00,42.51,42.53,42.4,42.4,14900.0,31.0034,31.018,30.9232,30.9232,14900.0
2009-12-24 11:00:00,42.4,42.41,42.38,42.39,10200.0,30.9232,30.9305,30.9086,30.9159,10200.0
2009-12-24 11:30:00,42.4,42.48,42.4,42.48,4000.0,30.9232,30.9815,30.9232,30.9815,4000.0
2009-12-24 12:00:00,42.45,42.46,42.43,42.43,3400.0,30.9596,30.9669,30.945,30.945,3400.0
2009-12-24 12:30:00,42.44,42.54,42.42,42.49,41100.0,30.9523,31.0253,30.9377,30.9888,41100.0
2009-12-28 09:30:00,42.81,42.81,42.61,42.61,5500.0,31.2222,31.2222,31.0763,31.0763,5500.0
2009-12-28 10:00:00,42.61,42.62,42.48,42.49,37300.0,31.0763,31.0836,30.9815,30.9888,37300.0
2009-12-28 10:30:00,42.5,42.53,42.47,42.48,27700.0,30.9961,31.018,30.9742,30.9815,27700.0
2009-12-28 11:00:00,42.48,42.53,42.48,42.53,14200.0,30.9815,31.018,30.9815,31.018,14200.0
2009-12-28 11:30:00,42.58,42.59,42.53,42.53,4100.0,31.0544,31.0617,31.018,31.018,4100.0
2009-12-28 12:00:00,42.52,42.55,42.5,42.5,2200.0,31.0107,31.0326,30.9961,30.9961,2200.0
2009-12-28 12:30:00,42.51,42.55,42.51,42.55,1000.0,31.0034,31.0326,31.0034,31.0326,1000.0
2009-12-28 13:00:00,42.53,42.54,42.52,42.52,27500.0,31.018,31.0253,31.0107,31.0107,27500.0
2009-12-28 13:30:00,42.51,42.53,42.46,42.47,52100.0,31.0034,31.018,30.9669,30.9742,52100.0
2009-12-28 14:00:00,42.47,42.47,42.39,42.39,21600.0,30.9742,30.9742,30.9159,30.9159,21600.0
2009-12-28 14:30:00,42.4,42.48,42.4,42.47,6800.0,30.9232,30.9815,30.9232,30.9742,6800.0
2009-12-28 15:00:00,42.44,42.5,42.41,42.47,6100.0,30.9523,30.9961,30.9305,30.9742,6100.0
2009-12-28 15:30:00,42.47,42.55,42.42,42.5,6500.0,30.9742,31.0326,30.9377,30.9961,6500.0
2009-12-29 09:30:00,42.89,42.89,42.64,42.7,23400.0,31.2805,31.2805,31.0982,31.142,23400.0
2009-12-29 10:00:00,42.67,42.73,42.63,42.73,5500.0,31.1201,31.1638,31.0909,31.1638,5500.0
2009-12-29 10:30:00,42.73,42.73,42.63,42.63,2800.0,31.1638,31.1638,31.0909,31.0909,2800.0
2009-12-29 11:00:00,42.62,42.63,42.5,42.5,4700.0,31.0836,31.0909,30.9961,30.9961,4700.0
2009-12-29 11:30:00,42.47,42.57,42.46,42.56,11800.0,30.9742,31.0471,30.9669,31.0398,11800.0
2009-12-29 12:00:00,42.57,42.6,42.57,42.58,2100.0,31.0471,31.069,31.0471,31.0544,2100.0
2009-12-29 12:30:00,42.58,42.62,42.58,42.6,1500.0,31.0544,31.0836,31.0544,31.069,1500.0
2009-12-29 13:00:00,42.58,42.6,42.57,42.59,2900.0,31.0544,31.069,31.0471,31.0617,2900.0
2009-12-29 13:30:00,42.58,42.66,42.58,42.66,14500.0,31.0544,31.1128,31.0544,31.1128,14500.0
2009-12-29 14:00:00,42.65,42.65,42.62,42.62,4300.0,31.1055,31.1055,31.0836,31.0836,4300.0
2009-12-29 14:30:00,42.62,42.62,42.56,42.59,10300.0,31.0836,31.0836,31.0398,31.0617,10300.0
2009-12-29 15:00:00,42.6,42.68,42.59,42.68,11200.0,31.069,31.1274,31.0617,31.1274,11200.0
2009-12-29 15:30:00,42.68,42.68,42.6,42.61,10300.0,31.1274,31.1274,31.069,31.0763,10300.0
2009-12-30 09:30:00,42.45,42.45,42.26,42.39,34100.0,30.9596,30.9596,30.8211,30.9159,34100.0
2009-12-30 10:00:00,42.36,42.42,42.36,42.37,26500.0,30.894,30.9377,30.894,30.9013,26500.0
2009-12-30 10:30:00,42.37,42.39,42.28,42.29,24400.0,30.9013,30.9159,30.8356,30.8429,24400.0
2009-12-30 11:00:00,42.33,42.38,42.29,42.29,27200.0,30.8721,30.9086,30.8429,30.8429,27200.0
2009-12-30 11:30:00,42.29,42.39,42.28,42.37,23200.0,30.8429,30.9159,30.8356,30.9013,23200.0
2009-12-30 12:00:00,42.39,42.45,42.39,42.4,26300.0,30.9159,30.9596,30.9159,30.9232,26300.0
2009-12-30 12:30:00,42.4,42.41,42.35,42.37,22900.0,30.9232,30.9305,30.8867,30.9013,22900.0
2009-12-30 13:00:00,42.37,42.4,42.34,42.34,23600.0,30.9013,30.9232,30.8794,30.8794,23600.0
2009-12-30 13:30:00,42.34,42.38,42.33,42.35,30800.0,30.8794,30.9086,30.8721,30.8867,30800.0
2009-12-30 14:00:00,42.35,42.38,42.34,42.34,28500.0,30.8867,30.9086,30.8794,30.8794,28500.0
2009-12-30 14:30:00,42.34,42.39,42.34,42.35,38000.0,30.8794,30.9159,30.8794,30.8867,38000.0
2009-12-30 15:00:00,42.35,42.35,42.3,42.32,27900.0,30.8867,30.8867,30.8502,30.8648,27900.0
2009-12-30 15:30:00,42.32,42.37,42.31,42.36,42800.0,30.8648,30.9013,30.8575,30.894,42800.0
2009-12-31 09:30:00,42.49,42.56,42.23,42.54,78600.0,30.9888,31.0398,30.7992,31.0253,78600.0
2009-12-31 10:00:00,42.49,42.52,42.42,42.42,12700.0,30.9888,31.0107,30.9377,30.9377,12700.0
2009-12-31 10:30:00,42.41,42.45,42.38,42.42,224000.0,30.9305,30.9596,30.9086,30.9377,224000.0
2009-12-31 11:00:00,42.42,42.42,42.33,42.34,19200.0,30.9377,30.9377,30.8721,30.8794,19200.0
2009-12-31 11:30:00,42.35,42.45,42.35,42.43,12900.0,30.8867,30.9596,30.8867,30.945,12900.0
2009-12-31 12:00:00,42.42,42.45,42.39,42.44,24000.0,30.9377,30.9596,30.9159,30.9523,24000.0
2009-12-31 12:30:00,42.4,42.46,42.37,42.46,16800.0,30.9232,30.9669,30.9013,30.9669,16800.0
2009-12-31 13:00:00,42.46,42.46,42.42,42.44,36500.0,30.9669,30.9669,30.9377,30.9523,36500.0
2009-12-31 13:30:00,42.46,42.52,42.46,42.52,60500.0,30.9669,31.0107,30.9669,31.0107,60500.0
2009-12-31 14:00:00,42.51,42.53,42.51,42.51,19800.0,31.0034,31.018,31.0034,31.0034,19800.0
2009-12-31 14:30:00,42.49,42.53,42.49,42.53,3700.0,30.9888,31.018,30.9888,31.018,3700.0
2009-12-31 15:00:00,42.56,42.56,42.53,42.55,7300.0,31.0398,31.0398,31.018,31.0326,7300.0
2009-12-31 15:30:00,42.55,42.55,42.28,42.29,64000.0,31.0326,31.0326,30.8356,30.8429,64000.0
2010-01-04 09:30:00,43.11,43.11,42.84,43.03,84900.0,31.441,31.441,31.2441,31.3826,84900.0
2010-01-04 10:00:00,43.01,43.06,43.0,43.06,16800.0,31.368,31.4045,31.3607,31.4045,16800.0
2010-01-04 10:30:00,43.09,43.16,43.09,43.16,4200.0,31.4264,31.4774,31.4264,31.4774,4200.0
2010-01-04 11:00:00,43.15,43.18,43.12,43.16,6700.0,31.4701,31.492,31.4483,31.4774,6700.0
2010-01-04 11:30:00,43.2,43.25,43.2,43.23,57800.0,31.5066,31.5431,31.5066,31.5285,57800.0
2010-01-04 12:00:00,43.23,43.23,43.18,43.22,7500.0,31.5285,31.5285,31.492,31.5212,7500.0
2010-01-04 12:30:00,43.24,43.25,43.23,43.24,7500.0,31.5358,31.5431,31.5285,31.5358,7500.0
2010-01-04 13:00:00,43.24,43.26,43.21,43.26,11900.0,31.5358,31.5504,31.5139,31.5504,11900.0
2010-01-04 13:30:00,43.21,43.21,43.19,43.19,1000.0,31.5139,31.5139,31.4993,31.4993,1000.0
2010-01-04 14:00:00,43.2,43.2,43.17,43.18,10500.0,31.5066,31.5066,31.4847,31.492,10500.0
2010-01-04 14:30:00,43.2,43.22,43.2,43.22,1800.0,31.5066,31.5212,31.5066,31.5212,1800.0
2010-01-04 15:00:00,43.21,43.27,43.2,43.22,103100.0,31.5139,31.5577,31.5066,31.5212,103100.0
2010-01-04 15:30:00,43.22,43.24,43.15,43.17,33300.0,31.5212,31.5358,31.4701,31.4847,33300.0
2010-01-05 09:30:00,43.34,43.38,43.2,43.27,7900.0,31.6087,31.6379,31.5066,31.5577,7900.0
2010-01-05 10:00:00,43.2,43.38,43.2,43.38,10700.0,31.5066,31.6379,31.5066,31.6379,10700.0
2010-01-05 10:30:00,43.39,43.4,43.37,43.37,6400.0,31.6452,31.6525,31.6306,31.6306,6400.0
2010-01-05 11:00:00,43.38,43.38,43.27,43.27,20300.0,31.6379,31.6379,31.5577,31.5577,20300.0
2010-01-05 11:30:00,43.24,43.24,43.19,43.23,40000.0,31.5358,31.5358,31.4993,31.5285,40000.0
2010-01-05 12:00:00,43.25,43.28,43.21,43.21,14900.0,31.5431,31.565,31.5139,31.5139,14900.0
2010-01-05 12:30:00,43.25,43.25,43.25,43.25,100.0,31.5431,31.5431,31.5431,31.5431,100.0
2010-01-05 13:00:00,43.24,43.24,43.19,43.21,4500.0,31.5358,31.5358,31.4993,31.5139,4500.0
2010-01-05 13:30:00,43.18,43.21,43.15,43.16,6900.0,31.492,31.5139,31.4701,31.4774,6900.0
2010-01-05 14:00:00,43.17,43.17,43.08,43.11,13800.0,31.4847,31.4847,31.4191,31.441,13800.0
2010-01-05 14:30:00,43.13,43.2,43.13,43.19,1000.0,31.4556,31.5066,31.4556,31.4993,1000.0
2010-01-05 15:00:00,43.17,43.32,43.17,43.32,29000.0,31.4847,31.5941,31.4847,31.5941,29000.0
2010-01-05 15:30:00,43.34,43.37,43.34,43.37,8500.0,31.6087,31.6306,31.6087,31.6306,8500.0
2010-01-06 09:30:00,43.32,43.37,43.28,43.33,13200.0,31.5941,31.6306,31.565,31.6014,13200.0
2010-01-06 10:00:00,43.31,43.43,43.3,43.43,9800.0,31.5868,31.6744,31.5795,31.6744,9800.0
2010-01-06 10:30:00,43.38,43.4,43.28,43.37,60000.0,31.6379,31.6525,31.565,31.6306,60000.0
2010-01-06 11:00:00,43.36,43.4,43.33,43.4,59500.0,31.6233,31.6525,31.6014,31.6525,59500.0
2010-01-06 11:30:00,43.41,43.45,43.4,43.4,5200.0,31.6598,31.6889,31.6525,31.6525,5200.0
2010-01-06 12:00:00,43.41,43.41,43.34,43.37,11200.0,31.6598,31.6598,31.6087,31.6306,11200.0
2010-01-06 12:30:00,43.35,43.42,43.35,43.42,5900.0,31.616,31.6671,31.616,31.6671,5900.0
2010-01-06 13:00:00,43.43,43.43,43.41,43.42,7500.0,31.6744,31.6744,31.6598,31.6671,7500.0
2010-01-06 13:30:00,43.43,43.43,43.39,43.39,15100.0,31.6744,31.6744,31.6452,31.6452,15100.0
2010-01-06 14:00:00,43.41,43.51,43.41,43.49,90300.0,31.6598,31.7327,31.6598,31.7181,90300.0
2010-01-06 14:30:00,43.54,43.56,43.52,43.52,35700.0,31.7546,31.7692,31.74,31.74,35700.0
2010-01-06 15:00:00,43.53,43.53,43.48,43.49,14000.0,31.7473,31.7473,31.7108,31.7181,14000.0
2010-01-06 15:30:00,43.49,43.52,43.44,43.51,16500.0,31.7181,31.74,31.6816,31.7327,16500.0
2010-01-07 09:30:00,43.17,43.42,43.08,43.08,7600.0,31.4847,31.6671,31.4191,31.4191,7600.0
2010-01-07 10:00:00,43.12,43.2,43.12,43.2,700.0,31.4483,31.5066,31.4483,31.5066,700.0
2010-01-07 10:30:00,43.22,43.36,43.22,43.34,3300.0,31.5212,31.6233,31.5212,31.6087,3300.0
2010-01-07 11:00:00,43.35,43.35,43.29,43.29,8500.0,31.616,31.616,31.5723,31.5723,8500.0
2010-01-07 11:30:00,43.3,43.31,43.26,43.28,1600.0,31.5795,31.5868,31.5504,31.565,1600.0
2010-01-07 12:00:00,43.28,43.33,43.25,43.31,1400.0,31.565,31.6014,31.5431,31.5868,1400.0
2010-01-07 12:30:00,43.34,43.36,43.33,43.34,3100.0,31.6087,31.6233,31.6014,31.6087,3100.0
2010-01-07 13:00:00,43.34,43.34,43.3,43.32,1600.0,31.6087,31.6087,31.5795,31.5941,1600.0
2010-01-07 13:30:00,43.32,43.34,43.31,43.31,1700.0,31.5941,31.6087,31.5868,31.5868,1700.0
2010-01-07 14:00:00,43.33,43.37,43.32,43.36,7600.0,31.6014,31.6306,31.5941,31.6233,7600.0
2010-01-07 14:30:00,43.38,43.46,43.38,43.44,2000.0,31.6379,31.6962,31.6379,31.6816,2000.0
2010-01-07 15:00:00,43.37,43.43,43.34,43.4,66400.0,31.6306,31.6744,31.6087,31.6525,66400.0
2010-01-07 15:30:00,43.42,43.44,43.4,43.41,6100.0,31.6671,31.6816,31.6525,31.6598,6100.0
2010-01-08 09:30:00,43.54,43.54,43.27,43.41,77900.0,31.7546,31.7546,31.5577,31.6598,77900.0
2010-01-08 10:00:00,43.47,43.47,43.42,43.42,3800.0,31.7035,31.7035,31.6671,31.6671,3800.0
2010-01-08 10:30:00,43.46,43.46,43.33,43.4,135400.0,31.6962,31.6962,31.6014,31.6525,135400.0
2010-01-08 11:00:00,43.44,43.5,43.42,43.47,2300.0,31.6816,31.7254,31.6671,31.7035,2300.0
2010-01-08 11:30:00,43.46,43.46,43.35,43.42,17500.0,31.6962,31.6962,31.616,31.6671,17500.0
2010-01-08 12:00:00,43.45,43.48,43.45,43.47,400.0,31.6889,31.7108,31.6889,31.7035,400.0
2010-01-08 12:30:00,43.47,43.51,43.42,43.44,8600.0,31.7035,31.7327,31.6671,31.6816,8600.0
2010-01-08 13:00:00,43.48,43.53,43.48,43.53,400.0,31.7108,31.7473,31.7108,31.7473,400.0
2010-01-08 13:30:00,43.59,43.6,43.51,43.54,4800.0,31.791,31.7983,31.7327,31.7546,4800.0
2010-01-08 14:00:00,43.52,43.53,43.51,43.53,1000.0,31.74,31.7473,31.7327,31.7473,1000.0
2010-01-08 14:30:00,43.54,43.54,43.52,43.53,2600.0,31.7546,31.7546,31.74,31.7473,2600.0
2010-01-08 15:00:00,43.56,43.58,43.56,43.58,6700.0,31.7692,31.7838,31.7692,31.7838,6700.0
2010-01-08 15:30:00,43.58,43.7,43.58,43.68,5200.0,31.7838,31.8713,31.7838,31.8567,5200.0
2010-01-11 09:30:00,43.78,43.83,43.78,43.83,6200.0,31.9296,31.9661,31.9296,31.9661,6200.0
2010-01-11 10:00:00,43.77,43.8,43.66,43.76,3400.0,31.9223,31.9442,31.8421,31.915,3400.0
2010-01-11 10:30:00,43.73,43.84,43.73,43.81,8500.0,31.8932,31.9734,31.8932,31.9515,8500.0
2010-01-11 11:00:00,43.78,43.8,43.72,43.73,6500.0,31.9296,31.9442,31.8859,31.8932,6500.0
2010-01-11 11:30:00,43.72,43.72,43.67,43.69,6300.0,31.8859,31.8859,31.8494,31.864,6300.0
2010-01-11 12:00:00,43.71,43.71,43.71,43.71,900.0,31.8786,31.8786,31.8786,31.8786,900.0
2010-01-11 12:30:00,43.62,43.64,43.62,43.64,1000.0,31.8129,31.8275,31.8129,31.8275,1000.0
2010-01-11 13:00:00,43.63,43.65,43.63,43.64,2300.0,31.8202,31.8348,31.8202,31.8275,2300.0
2010-01-11 13:30:00,43.64,43.69,43.64,43.69,600.0,31.8275,31.864,31.8275,31.864,600.0
2010-01-11 14:00:00,43.68,43.68,43.67,43.67,900.0,31.8567,31.8567,31.8494,31.8494,900.0
2010-01-11 14:30:00,43.69,43.71,43.68,43.71,2500.0,31.864,31.8786,31.8567,31.8786,2500.0
2010-01-11 15:00:00,43.72,43.84,43.72,43.84,25600.0,31.8859,31.9734,31.8859,31.9734,25600.0
2010-01-11 15:30:00,43.85,43.88,43.82,43.85,45800.0,31.9807,32.0026,31.9588,31.9807,45800.0
2010-01-12 09:30:00,43.55,43.55,43.35,43.49,22100.0,31.7619,31.7619,31.616,31.7181,22100.0
2010-01-12 10:00:00,43.55,43.55,43.44,43.48,22000.0,31.7619,31.7619,31.6816,31.7108,22000.0
2010-01-12 10:30:00,43.48,43.54,43.48,43.51,1800.0,31.7108,31.7546,31.7108,31.7327,1800.0
2010-01-12 11:00:00,43.52,43.53,43.47,43.53,4200.0,31.74,31.7473,31.7035,31.7473,4200.0
2010-01-12 11:30:00,43.54,43.55,43.46,43.46,5600.0,31.7546,31.7619,31.6962,31.6962,5600.0
2010-01-12 12:00:00,43.46,43.46,43.33,43.33,49800.0,31.6962,31.6962,31.6014,31.6014,49800.0
2010-01-12 12:30:00,43.29,43.34,43.25,43.25,13700.0,31.5723,31.6087,31.5431,31.5431,13700.0
2010-01-12 13:00:00,43.21,43.21,43.18,43.18,3500.0,31.5139,31.5139,31.492,31.492,3500.0
2010-01-12 13:30:00,43.22,43.25,43.21,43.24,2900.0,31.5212,31.5431,31.5139,31.5358,2900.0
2010-01-12 14:00:00,43.25,43.26,43.23,43.25,2200.0,31.5431,31.5504,31.5285,31.5431,2200.0
2010-01-12 14:30:00,43.28,43.32,43.21,43.31,19300.0,31.565,31.5941,31.5139,31.5868,19300.0
2010-01-12 15:00:00,43.27,43.29,43.24,43.28,1700.0,31.5577,31.5723,31.5358,31.565,1700.0
2010-01-12 15:30:00,43.29,43.33,43.26,43.3,15500.0,31.5723,31.6014,31.5504,31.5795,15500.0
2010-01-13 09:30:00,43.36,43.5,43.36,43.47,116900.0,31.6233,31.7254,31.6233,31.7035,116900.0
2010-01-13 10:00:00,43.45,43.45,43.19,43.22,5100.0,31.6889,31.6889,31.4993,31.5212,5100.0
2010-01-13 10:30:00,43.22,43.26,43.19,43.24,2600.0,31.5212,31.5504,31.4993,31.5358,2600.0
2010-01-13 11:00:00,43.26,43.37,43.26,43.37,1500.0,31.5504,31.6306,31.5504,31.6306,1500.0
2010-01-13 11:30:00,43.37,43.4,43.37,43.4,800.0,31.6306,31.6525,31.6306,31.6525,800.0
2010-01-13 12:00:00,43.43,43.53,43.43,43.53,3200.0,31.6744,31.7473,31.6744,31.7473,3200.0
2010-01-13 12:30:00,43.5,43.67,43.5,43.6,7200.0,31.7254,31.8494,31.7254,31.7983,7200.0
2010-01-13 13:00:00,43.57,43.57,43.51,43.51,3000.0,31.7765,31.7765,31.7327,31.7327,3000.0
2010-01-13 13:30:00,43.53,43.57,43.49,43.54,6300.0,31.7473,31.7765,31.7181,31.7546,6300.0
2010-01-13 14:00:00,43.52,43.54,43.47,43.51,37500.0,31.74,31.7546,31.7035,31.7327,37500.0
2010-01-13 14:30:00,43.53,43.64,43.53,43.64,6300.0,31.7473,31.8275,31.7473,31.8275,6300.0
2010-01-13 15:00:00,43.63,43.68,43.58,43.65,6600.0,31.8202,31.8567,31.7838,31.8348,6600.0
2010-01-13 15:30:00,43.64,43.73,43.62,43.66,10200.0,31.8275,31.8932,31.8129,31.8421,10200.0
2010-01-14 09:30:00,43.69,43.73,43.59,43.69,5700.0,31.864,31.8932,31.791,31.864,5700.0
2010-01-14 10:00:00,43.68,43.81,43.68,43.78,2700.0,31.8567,31.9515,31.8567,31.9296,2700.0
2010-01-14 10:30:00,43.76,43.8,43.67,43.67,1200.0,31.915,31.9442,31.8494,31.8494,1200.0
2010-01-14 11:00:00,43.65,43.67,43.57,43.67,5500.0,31.8348,31.8494,31.7765,31.8494,5500.0
2010-01-14 11:30:00,43.69,43.69,43.69,43.69,100.0,31.864,31.864,31.864,31.864,100.0
2010-01-14 12:00:00,43.73,43.75,43.73,43.75,2000.0,31.8932,31.9077,31.8932,31.9077,2000.0
2010-01-14 12:30:00,43.74,43.79,43.69,43.73,6600.0,31.9004,31.9369,31.864,31.8932,6600.0
2010-01-14 13:00:00,43.7,43.74,43.7,43.74,1000.0,31.8713,31.9004,31.8713,31.9004,1000.0
2010-01-14 13:30:00,43.77,43.77,43.77,43.77,200.0,31.9223,31.9223,31.9223,31.9223,200.0
2010-01-14 14:00:00,43.8,43.81,43.76,43.79,12100.0,31.9442,31.9515,31.915,31.9369,12100.0
2010-01-14 14:30:00,43.79,43.81,43.78,43.8,2600.0,31.9369,31.9515,31.9296,31.9442,2600.0
2010-01-14 15:00:00,43.82,43.84,43.78,43.78,4400.0,31.9588,31.9734,31.9296,31.9296,4400.0
2010-01-14 15:30:00,43.77,43.81,43.74,43.75,11100.0,31.9223,31.9515,31.9004,31.9077,11100.0
2010-01-15 09:30:00,43.7,43.7,43.42,43.42,3900.0,31.8713,31.8713,31.6671,31.6671,3900.0
2010-01-15 10:00:00,43.4,43.4,43.21,43.28,4600.0,31.6525,31.6525,31.5139,31.565,4600.0
2010-01-15 10:30:00,43.28,43.28,43.18,43.21,2800.0,31.565,31.565,31.492,31.5139,2800.0
2010-01-15 11:00:00,43.2,43.24,43.2,43.21,2300.0,31.5066,31.5358,31.5066,31.5139,2300.0
2010-01-15 11:30:00,43.2,43.25,43.2,43.2,1600.0,31.5066,31.5431,31.5066,31.5066,1600.0
2010-01-15 12:00:00,43.2,43.21,43.15,43.15,900.0,31.5066,31.5139,31.4701,31.4701,900.0
2010-01-15 12:30:00,43.14,43.14,43.07,43.1,1000.0,31.4629,31.4629,31.4118,31.4337,1000.0
2010-01-15 13:00:00,43.11,43.11,43.1,43.11,900.0,31.441,31.441,31.4337,31.441,900.0
2010-01-15 13:30:00,43.15,43.22,43.15,43.19,1400.0,31.4701,31.5212,31.4701,31.4993,1400.0
2010-01-15 14:00:00,43.19,43.2,43.19,43.19,400.0,31.4993,31.5066,31.4993,31.4993,400.0
2010-01-15 14:30:00,43.18,43.18,43.15,43.15,800.0,31.492,31.492,31.4701,31.4701,800.0
2010-01-15 15:00:00,43.14,43.3,43.14,43.29,6300.0,31.4629,31.5795,31.4629,31.5723,6300.0
2010-01-15 15:30:00,43.3,43.33,43.28,43.32,19600.0,31.5795,31.6014,31.565,31.5941,19600.0
2010-01-19 09:30:00,43.2,43.53,43.01,43.51,31600.0,31.5066,31.7473,31.368,31.7327,31600.0
2010-01-19 10:00:00,43.49,43.62,43.45,43.45,23700.0,31.7181,31.8129,31.6889,31.6889,23700.0
2010-01-19 10:30:00,43.54,43.66,43.53,43.63,13200.0,31.7546,31.8421,31.7473,31.8202,13200.0
2010-01-19 11:00:00,43.62,43.62,43.49,43.56,33600.0,31.8129,31.8129,31.7181,31.7692,33600.0
2010-01-19 11:30:00,43.56,43.59,43.51,43.54,16500.0,31.7692,31.791,31.7327,31.7546,16500.0
2010-01-19 12:00:00,43.55,43.72,43.55,43.71,8900.0,31.7619,31.8859,31.7619,31.8786,8900.0
2010-01-19 12:30:00,43.66,43.76,43.65,43.76,11000.0,31.8421,31.915,31.8348,31.915,11000.0
2010-01-19 13:00:00,43.73,43.75,43.66,43.7,8900.0,31.8932,31.9077,31.8421,31.8713,8900.0
2010-01-19 13:30:00,43.71,43.71,43.65,43.65,2800.0,31.8786,31.8786,31.8348,31.8348,2800.0
2010-01-19 14:00:00,43.65,43.66,43.64,43.66,7100.0,31.8348,31.8421,31.8275,31.8421,7100.0
2010-01-19 14:30:00,43.66,43.66,43.62,43.63,1800.0,31.8421,31.8421,31.8129,31.8202,1800.0
2010-01-19 15:00:00,43.63,43.72,43.61,43.7,11300.0,31.8202,31.8859,31.8056,31.8713,11300.0
2010-01-19 15:30:00,43.7,43.82,43.67,43.79,14900.0,31.8713,31.9588,31.8494,31.9369,14900.0
2010-01-20 09:30:00,43.27,43.27,42.95,43.06,20500.0,31.5577,31.5577,31.3243,31.4045,20500.0
2010-01-20 10:00:00,43.02,43.02,42.85,42.85,6100.0,31.3753,31.3753,31.2514,31.2514,6100.0
2010-01-20 10:30:00,42.8,42.84,42.7,42.7,21800.0,31.2149,31.2441,31.142,31.142,21800.0
2010-01-20 11:00:00,42.7,42.71,42.59,42.66,7900.0,31.142,31.1492,31.0617,31.1128,7900.0
2010-01-20 11:30:00,42.66,42.73,42.64,42.7,4300.0,31.1128,31.1638,31.0982,31.142,4300.0
2010-01-20 12:00:00,42.67,42.73,42.67,42.71,3900.0,31.1201,31.1638,31.1201,31.1492,3900.0
2010-01-20 12:30:00,42.71,42.72,42.7,42.7,3600.0,31.1492,31.1565,31.142,31.142,3600.0
2010-01-20 13:00:00,42.7,42.7,42.61,42.65,5000.0,31.142,31.142,31.0763,31.1055,5000.0
2010-01-20 13:30:00,42.63,42.85,42.63,42.85,33400.0,31.0909,31.2514,31.0909,31.2514,33400.0
2010-01-20 14:00:00,42.83,42.84,42.75,42.75,4800.0,31.2368,31.2441,31.1784,31.1784,4800.0
2010-01-20 14:30:00,42.75,42.84,42.75,42.79,8000.0,31.1784,31.2441,31.1784,31.2076,8000.0
2010-01-20 15:00:00,42.83,42.86,42.81,42.85,5700.0,31.2368,31.2586,31.2222,31.2514,5700.0
2010-01-20 15:30:00,42.85,42.9,42.81,42.87,9300.0,31.2514,31.2878,31.2222,31.2659,9300.0
2010-01-21 09:30:00,42.73,43.0,42.73,42.82,14700.0,31.1638,31.3607,31.1638,31.2295,14700.0
2010-01-21 10:00:00,42.43,42.43,42.4,42.4,3700.0,30.945,30.945,30.9232,30.9232,3700.0
2010-01-21 10:30:00,42.39,42.4,42.25,42.31,5900.0,30.9159,30.9232,30.8138,30.8575,5900.0
2010-01-21 11:00:00,42.28,42.28,42.13,42.14,61800.0,30.8356,30.8356,30.7262,30.7335,61800.0
2010-01-21 11:30:00,42.09,42.23,42.0,42.05,1500.0,30.6971,30.7992,30.6314,30.6679,1500.0
2010-01-21 12:00:00,42.1,42.23,42.1,42.11,42200.0,30.7044,30.7992,30.7044,30.7117,42200.0
2010-01-21 12:30:00,41.99,42.12,41.95,42.1,35400.0,30.6241,30.7189,30.595,30.7044,35400.0
2010-01-21 13:00:00,42.01,42.12,42.01,42.12,800.0,30.6387,30.7189,30.6387,30.7189,800.0
2010-01-21 13:30:00,42.14,42.18,42.14,42.16,1000.0,30.7335,30.7627,30.7335,30.7481,1000.0
2010-01-21 14:00:00,42.2,42.2,42.1,42.13,3700.0,30.7773,30.7773,30.7044,30.7262,3700.0
2010-01-21 14:30:00,42.25,42.26,42.17,42.17,700.0,30.8138,30.8211,30.7554,30.7554,700.0
2010-01-21 15:00:00,42.11,42.13,42.06,42.1,20900.0,30.7117,30.7262,30.6752,30.7044,20900.0
2010-01-21 15:30:00,42.1,42.2,42.0,42.06,48400.0,30.7044,30.7773,30.6314,30.6752,48400.0
2010-01-22 09:30:00,41.98,42.01,41.73,41.82,8100.0,30.6168,30.6387,30.4345,30.5002,8100.0
2010-01-22 10:00:00,41.86,41.86,41.61,41.65,2500.0,30.5293,30.5293,30.347,30.3762,2500.0
2010-01-22 10:30:00,41.8,41.89,41.8,41.8,1100.0,30.4856,30.5512,30.4856,30.4856,1100.0
2010-01-22 11:00:00,41.98,41.98,41.9,41.9,2500.0,30.6168,30.6168,30.5585,30.5585,2500.0
2010-01-22 11:30:00,41.9,41.9,41.9,41.9,0.0,30.5585,30.5585,30.5585,30.5585,0.0
2010-01-22 12:00:00,41.83,41.84,41.83,41.84,500.0,30.5074,30.5147,30.5074,30.5147,500.0
2010-01-22 12:30:00,41.97,41.97,41.81,41.81,1200.0,30.6095,30.6095,30.4929,30.4929,1200.0
2010-01-22 13:00:00,41.79,41.8,41.76,41.8,700.0,30.4783,30.4856,30.4564,30.4856,700.0
2010-01-22 13:30:00,41.78,41.78,41.65,41.65,300.0,30.471,30.471,30.3762,30.3762,300.0
2010-01-22 14:00:00,41.67,41.67,41.63,41.63,500.0,30.3908,30.3908,30.3616,30.3616,500.0
2010-01-22 14:30:00,41.67,41.68,41.5,41.5,900.0,30.3908,30.398,30.2668,30.2668,900.0
2010-01-22 15:00:00,41.45,41.45,41.23,41.29,8200.0,30.2303,30.2303,30.0699,30.1136,8200.0
2010-01-22 15:30:00,41.32,41.32,41.07,41.09,13800.0,30.1355,30.1355,29.9532,29.9677,13800.0
2010-01-25 09:30:00,41.57,41.7,41.52,41.7,76000.0,30.3178,30.4126,30.2814,30.4126,76000.0
2010-01-25 10:00:00,41.65,41.68,41.47,41.6,57600.0,30.3762,30.398,30.2449,30.3397,57600.0
2010-01-25 10:30:00,41.63,41.63,41.49,41.53,13200.0,30.3616,30.3616,30.2595,30.2886,13200.0
2010-01-25 11:00:00,41.5,41.5,41.4,41.47,3100.0,30.2668,30.2668,30.1938,30.2449,3100.0
2010-01-25 11:30:00,41.47,41.48,41.35,41.47,4400.0,30.2449,30.2522,30.1574,30.2449,4400.0
2010-01-25 12:00:00,41.46,41.58,41.46,41.56,10600.0,30.2376,30.3251,30.2376,30.3105,10600.0
2010-01-25 12:30:00,41.58,41.58,41.56,41.56,1500.0,30.3251,30.3251,30.3105,30.3105,1500.0
2010-01-25 13:00:00,41.56,41.61,41.5,41.6,8700.0,30.3105,30.347,30.2668,30.3397,8700.0
2010-01-25 13:30:00,41.6,41.6,41.56,41.59,2900.0,30.3397,30.3397,30.3105,30.3324,2900.0
2010-01-25 14:00:00,41.56,41.63,41.56,41.63,2600.0,30.3105,30.3616,30.3105,30.3616,2600.0
2010-01-25 14:30:00,41.63,41.68,41.58,41.65,3900.0,30.3616,30.398,30.3251,30.3762,3900.0
2010-01-25 15:00:00,41.66,41.69,41.61,41.62,14400.0,30.3835,30.4053,30.347,30.3543,14400.0
2010-01-25 15:30:00,41.62,41.66,41.44,41.53,55400.0,30.3543,30.3835,30.223,30.2886,55400.0
2010-01-26 09:30:00,41.31,41.31,41.0,41.11,4300.0,30.1282,30.1282,29.9021,29.9823,4300.0
2010-01-26 10:00:00,41.09,41.4,41.09,41.4,4000.0,29.9677,30.1938,29.9677,30.1938,4000.0
2010-01-26 10:30:00,41.31,41.31,41.29,41.29,2200.0,30.1282,30.1282,30.1136,30.1136,2200.0
2010-01-26 11:00:00,41.29,41.34,41.29,41.34,2700.0,30.1136,30.1501,30.1136,30.1501,2700.0
2010-01-26 11:30:00,41.44,41.47,41.44,41.47,800.0,30.223,30.2449,30.223,30.2449,800.0
2010-01-26 12:00:00,41.47,41.51,41.47,41.51,2100.0,30.2449,30.2741,30.2449,30.2741,2100.0
2010-01-26 12:30:00,41.52,41.6,41.52,41.6,1400.0,30.2814,30.3397,30.2814,30.3397,1400.0
2010-01-26 13:00:00,41.57,41.57,41.48,41.48,500.0,30.3178,30.3178,30.2522,30.2522,500.0
2010-01-26 13:30:00,41.5,41.56,41.5,41.53,2800.0,30.2668,30.3105,30.2668,30.2886,2800.0
2010-01-26 14:00:00,41.6,41.61,41.44,41.44,800.0,30.3397,30.347,30.223,30.223,800.0
2010-01-26 14:30:00,41.46,41.48,41.45,41.48,1600.0,30.2376,30.2522,30.2303,30.2522,1600.0
2010-01-26 15:00:00,41.46,41.54,41.36,41.36,42300.0,30.2376,30.2959,30.1647,30.1647,42300.0
2010-01-26 15:30:00,41.33,41.33,41.17,41.22,4000.0,30.1428,30.1428,30.0261,30.0626,4000.0
2010-01-27 09:30:00,40.98,41.19,40.94,41.12,20100.0,29.8875,30.0407,29.8584,29.9896,20100.0
2010-01-27 10:00:00,41.12,41.12,40.85,40.97,25400.0,29.9896,29.9896,29.7927,29.8802,25400.0
2010-01-27 10:30:00,40.97,41.04,40.87,41.04,5700.0,29.8802,29.9313,29.8073,29.9313,5700.0
2010-01-27 11:00:00,41.06,41.06,40.94,40.99,5400.0,29.9459,29.9459,29.8584,29.8948,5400.0
2010-01-27 11:30:00,40.97,41.04,40.95,41.04,3200.0,29.8802,29.9313,29.8656,29.9313,3200.0
2010-01-27 12:00:00,41.02,41.08,40.98,41.04,35200.0,29.9167,29.9605,29.8875,29.9313,35200.0
2010-01-27 12:30:00,40.98,40.98,40.91,40.92,2400.0,29.8875,29.8875,29.8365,29.8438,2400.0
2010-01-27 13:00:00,40.92,40.95,40.86,40.86,7200.0,29.8438,29.8656,29.8,29.8,7200.0
2010-01-27 13:30:00,40.86,40.9,40.84,40.88,3200.0,29.8,29.8292,29.7854,29.8146,3200.0
2010-01-27 14:00:00,40.91,40.95,40.8,40.86,11800.0,29.8365,29.8656,29.7562,29.8,11800.0
2010-01-27 14:30:00,40.85,41.24,40.85,41.15,53000.0,29.7927,30.0771,29.7927,30.0115,53000.0
2010-01-27 15:00:00,41.15,41.16,40.97,41.13,45500.0,30.0115,30.0188,29.8802,29.9969,45500.0
2010-01-27 15:30:00,41.28,41.33,41.23,41.33,19200.0,30.1063,30.1428,30.0699,30.1428,19200.0
2010-01-28 09:30:00,41.55,41.55,41.13,41.18,11900.0,30.3032,30.3032,29.9969,30.0334,11900.0
2010-01-28 10:00:00,41.15,41.15,40.88,40.9,7100.0,30.0115,30.0115,29.8146,29.8292,7100.0
2010-01-28 10:30:00,40.89,40.99,40.77,40.81,12700.0,29.8219,29.8948,29.7344,29.7635,12700.0
2010-01-28 11:00:00,40.81,40.82,40.65,40.66,10400.0,29.7635,29.7708,29.6468,29.6541,10400.0
2010-01-28 11:30:00,40.66,40.67,40.44,40.62,72800.0,29.6541,29.6614,29.4937,29.625,72800.0
2010-01-28 12:00:00,40.58,40.6,40.46,40.48,40300.0,29.5958,29.6104,29.5083,29.5229,40300.0
2010-01-28 12:30:00,40.48,40.57,40.46,40.57,44600.0,29.5229,29.5885,29.5083,29.5885,44600.0
2010-01-28 13:00:00,40.58,40.67,40.56,40.66,23200.0,29.5958,29.6614,29.5812,29.6541,23200.0
2010-01-28 13:30:00,40.68,40.76,40.64,40.67,21200.0,29.6687,29.7271,29.6396,29.6614,21200.0
2010-01-28 14:00:00,40.64,40.67,40.53,40.65,5200.0,29.6396,29.6614,29.5593,29.6468,5200.0
2010-01-28 14:30:00,40.61,40.74,40.57,40.71,233500.0,29.6177,29.7125,29.5885,29.6906,233500.0
2010-01-28 15:00:00,40.67,40.81,40.67,40.73,145100.0,29.6614,29.7635,29.6614,29.7052,145100.0
2010-01-28 15:30:00,40.72,40.82,40.54,40.58,38400.0,29.6979,29.7708,29.5666,29.5958,38400.0
2010-01-29 09:30:00,40.69,40.89,40.66,40.86,22500.0,29.676,29.8219,29.6541,29.8,22500.0
2010-01-29 10:00:00,40.84,40.97,40.72,40.97,16200.0,29.7854,29.8802,29.6979,29.8802,16200.0
2010-01-29 10:30:00,40.96,40.98,40.82,40.86,174300.0,29.8729,29.8875,29.7708,29.8,174300.0
2010-01-29 11:00:00,40.82,40.87,40.63,40.65,17100.0,29.7708,29.8073,29.6323,29.6468,17100.0
2010-01-29 11:30:00,40.65,40.66,40.56,40.66,16300.0,29.6468,29.6541,29.5812,29.6541,16300.0
2010-01-29 12:00:00,40.51,40.57,40.45,40.56,20700.0,29.5447,29.5885,29.501,29.5812,20700.0
2010-01-29 12:30:00,40.55,40.57,40.48,40.56,141800.0,29.5739,29.5885,29.5229,29.5812,141800.0
2010-01-29 13:00:00,40.53,40.59,40.53,40.54,16300.0,29.5593,29.6031,29.5593,29.5666,16300.0
2010-01-29 13:30:00,40.53,40.55,40.36,40.4,21600.0,29.5593,29.5739,29.4353,29.4645,21600.0
2010-01-29 14:00:00,40.4,40.46,40.35,40.38,52600.0,29.4645,29.5083,29.4281,29.4499,52600.0
2010-01-29 14:30:00,40.37,40.38,40.13,40.21,36900.0,29.4426,29.4499,29.2676,29.3259,36900.0
2010-01-29 15:00:00,40.23,40.23,40.04,40.09,22900.0,29.3405,29.3405,29.202,29.2384,22900.0
2010-01-29 15:30:00,40.09,40.2,39.95,40.05,60700.0,29.2384,29.3187,29.1363,29.2093,60700.0
2010-02-01 09:30:00,40.41,40.59,40.41,40.57,28000.0,29.4718,29.6031,29.4718,29.5885,28000.0
2010-02-01 10:00:00,40.56,40.7,40.5,40.69,10400.0,29.5812,29.6833,29.5374,29.676,10400.0
2010-02-01 10:30:00,40.67,40.71,40.58,40.58,8600.0,29.6614,29.6906,29.5958,29.5958,8600.0
2010-02-01 11:00:00,40.57,40.72,40.54,40.72,6000.0,29.5885,29.6979,29.5666,29.6979,6000.0
2010-02-01 11:30:00,40.72,40.72,40.61,40.61,13300.0,29.6979,29.6979,29.6177,29.6177,13300.0
2010-02-01 12:00:00,40.6,40.62,40.58,40.6,13700.0,29.6104,29.625,29.5958,29.6104,13700.0
2010-02-01 12:30:00,40.6,40.72,40.6,40.71,9200.0,29.6104,29.6979,29.6104,29.6906,9200.0
2010-02-01 13:00:00,40.71,40.76,40.68,40.76,4800.0,29.6906,29.7271,29.6687,29.7271,4800.0
2010-02-01 13:30:00,40.75,40.76,40.65,40.7,8200.0,29.7198,29.7271,29.6468,29.6833,8200.0
2010-02-01 14:00:00,40.72,40.75,40.65,40.75,43700.0,29.6979,29.7198,29.6468,29.7198,43700.0
2010-02-01 14:30:00,40.75,40.81,40.75,40.78,6800.0,29.7198,29.7635,29.7198,29.7417,6800.0
2010-02-01 15:00:00,40.76,40.82,40.71,40.8,5100.0,29.7271,29.7708,29.6906,29.7562,5100.0
2010-02-01 15:30:00,40.79,40.85,40.74,40.79,11600.0,29.749,29.7927,29.7125,29.749,11600.0
2010-02-02 09:30:00,41.2,41.2,40.91,40.91,18600.0,30.048,30.048,29.8365,29.8365,18600.0
2010-02-02 10:00:00,40.96,41.1,40.86,41.08,56300.0,29.8729,29.975,29.8,29.9605,56300.0
2010-02-02 10:30:00,41.11,41.24,41.11,41.15,19600.0,29.9823,30.0771,29.9823,30.0115,19600.0
2010-02-02 11:00:00,41.14,41.2,41.08,41.2,9100.0,30.0042,30.048,29.9605,30.048,9100.0
2010-02-02 11:30:00,41.19,41.23,41.15,41.16,13700.0,30.0407,30.0699,30.0115,30.0188,13700.0
2010-02-02 12:00:00,41.14,41.29,41.13,41.28,17600.0,30.0042,30.1136,29.9969,30.1063,17600.0
2010-02-02 12:30:00,41.3,41.3,41.21,41.24,9700.0,30.1209,30.1209,30.0553,30.0771,9700.0
2010-02-02 13:00:00,41.26,41.27,41.18,41.23,11900.0,30.0917,30.099,30.0334,30.0699,11900.0
2010-02-02 13:30:00,41.28,41.4,41.27,41.34,5500.0,30.1063,30.1938,30.099,30.1501,5500.0
2010-02-02 14:00:00,41.36,41.36,41.29,41.33,1700.0,30.1647,30.1647,30.1136,30.1428,1700.0
2010-02-02 14:30:00,41.32,41.32,41.22,41.27,16600.0,30.1355,30.1355,30.0626,30.099,16600.0
2010-02-02 15:00:00,41.3,41.41,41.26,41.36,27600.0,30.1209,30.2011,30.0917,30.1647,27600.0
2010-02-02 15:30:00,41.34,41.46,41.3,41.45,207200.0,30.1501,30.2376,30.1209,30.2303,207200.0
2010-02-03 09:30:00,41.28,41.4,41.17,41.36,2600.0,30.1063,30.1938,30.0261,30.1647,2600.0
2010-02-03 10:00:00,41.34,41.34,41.1,41.1,3400.0,30.1501,30.1501,29.975,29.975,3400.0
2010-02-03 10:30:00,41.03,41.1,41.03,41.09,900.0,29.924,29.975,29.924,29.9677,900.0
2010-02-03 11:00:00,41.12,41.19,41.07,41.07,1200.0,29.9896,30.0407,29.9532,29.9532,1200.0
2010-02-03 11:30:00,41.1,41.1,41.0,41.01,1500.0,29.975,29.975,29.9021,29.9094,1500.0
2010-02-03 12:00:00,41.03,41.03,41.0,41.0,1100.0,29.924,29.924,29.9021,29.9021,1100.0
2010-02-03 12:30:00,41.0,41.1,41.0,41.08,2200.0,29.9021,29.975,29.9021,29.9605,2200.0
2010-02-03 13:00:00,41.06,41.2,41.06,41.16,1100.0,29.9459,30.048,29.9459,30.0188,1100.0
2010-02-03 13:30:00,41.17,41.18,41.12,41.12,1800.0,30.0261,30.0334,29.9896,29.9896,1800.0
2010-02-03 14:00:00,41.12,41.13,41.06,41.07,1700.0,29.9896,29.9969,29.9459,29.9532,1700.0
2010-02-03 14:30:00,41.07,41.1,41.02,41.1,2100.0,29.9532,29.975,29.9167,29.975,2100.0
2010-02-03 15:00:00,41.11,41.15,41.1,41.11,5900.0,29.9823,30.0115,29.975,29.9823,5900.0
2010-02-03 15:30:00,41.1,41.2,41.1,41.1,7600.0,29.975,30.048,29.975,29.975,7600.0
2010-02-04 09:30:00,40.44,40.58,40.09,40.11,32800.0,29.4937,29.5958,29.2384,29.253,32800.0
2010-02-04 10:00:00,40.13,40.2,39.96,39.98,24800.0,29.2676,29.3187,29.1436,29.1582,24800.0
2010-02-04 10:30:00,39.99,40.08,39.97,39.98,34000.0,29.1655,29.2311,29.1509,29.1582,34000.0
2010-02-04 11:00:00,39.97,40.04,39.93,39.99,16900.0,29.1509,29.202,29.1217,29.1655,16900.0
2010-02-04 11:30:00,39.98,39.98,39.78,39.91,52300.0,29.1582,29.1582,29.0123,29.1072,52300.0
2010-02-04 12:00:00,39.89,39.93,39.84,39.87,6800.0,29.0926,29.1217,29.0561,29.078,6800.0
2010-02-04 12:30:00,39.86,39.88,39.8,39.82,35500.0,29.0707,29.0853,29.0269,29.0415,35500.0
2010-02-04 13:00:00,39.84,39.87,39.76,39.85,6900.0,29.0561,29.078,28.9978,29.0634,6900.0
2010-02-04 13:30:00,39.84,39.85,39.74,39.76,9900.0,29.0561,29.0634,28.9832,28.9978,9900.0
2010-02-04 14:00:00,39.77,39.83,39.74,39.83,6500.0,29.005,29.0488,28.9832,29.0488,6500.0
2010-02-04 14:30:00,39.81,39.87,39.81,39.83,5400.0,29.0342,29.078,29.0342,29.0488,5400.0
2010-02-04 15:00:00,39.84,39.84,39.74,39.8,105200.0,29.0561,29.0561,28.9832,29.0269,105200.0
2010-02-04 15:30:00,39.78,39.79,39.61,39.61,26300.0,29.0123,29.0196,28.8884,28.8884,26300.0
2010-02-05 09:30:00,39.67,39.85,39.23,39.23,25500.0,28.9321,29.0634,28.6112,28.6112,25500.0
2010-02-05 10:00:00,39.25,39.37,39.08,39.37,13000.0,28.6258,28.7133,28.5018,28.7133,13000.0
2010-02-05 10:30:00,39.36,39.48,39.35,39.35,7900.0,28.706,28.7935,28.6987,28.6987,7900.0
2010-02-05 11:00:00,39.34,39.34,39.24,39.3,6900.0,28.6914,28.6914,28.6185,28.6623,6900.0
2010-02-05 11:30:00,39.24,39.24,38.97,39.05,11300.0,28.6185,28.6185,28.4216,28.4799,11300.0
2010-02-05 12:00:00,39.1,39.17,39.01,39.11,3900.0,28.5164,28.5675,28.4508,28.5237,3900.0
2010-02-05 12:30:00,39.11,39.11,39.03,39.03,8200.0,28.5237,28.5237,28.4653,28.4653,8200.0
2010-02-05 13:00:00,39.07,39.08,38.92,38.92,18500.0,28.4945,28.5018,28.3851,28.3851,18500.0
2010-02-05 13:30:00,38.93,38.93,38.72,38.72,6000.0,28.3924,28.3924,28.2393,28.2393,6000.0
2010-02-05 14:00:00,38.69,38.86,38.69,38.85,24500.0,28.2174,28.3414,28.2174,28.3341,24500.0
2010-02-05 14:30:00,38.85,38.93,38.76,38.91,9200.0,28.3341,28.3924,28.2684,28.3778,9200.0
2010-02-05 15:00:00,38.95,39.39,38.95,39.23,23200.0,28.407,28.7279,28.407,28.6112,23200.0
2010-02-05 15:30:00,39.27,39.49,39.22,39.49,17700.0,28.6404,28.8008,28.6039,28.8008,17700.0
2010-02-08 09:30:00,39.48,39.48,39.21,39.28,7500.0,28.7935,28.7935,28.5966,28.6477,7500.0
2010-02-08 10:00:00,39.35,39.54,39.28,39.43,31100.0,28.6987,28.8373,28.6477,28.7571,31100.0
2010-02-08 10:30:00,39.46,39.65,39.41,39.65,34000.0,28.779,28.9175,28.7425,28.9175,34000.0
2010-02-08 11:00:00,39.67,39.78,39.67,39.68,36200.0,28.9321,29.0123,28.9321,28.9394,36200.0
2010-02-08 11:30:00,39.68,39.69,39.61,39.61,26400.0,28.9394,28.9467,28.8884,28.8884,26400.0
2010-02-08 12:00:00,39.61,39.64,39.57,39.63,26600.0,28.8884,28.9102,28.8592,28.9029,26600.0
2010-02-08 12:30:00,39.65,39.66,39.62,39.63,27100.0,28.9175,28.9248,28.8956,28.9029,27100.0
2010-02-08 13:00:00,39.61,39.62,39.42,39.43,22200.0,28.8884,28.8956,28.7498,28.7571,22200.0
2010-02-08 13:30:00,39.47,39.48,39.38,39.4,25600.0,28.7863,28.7935,28.7206,28.7352,25600.0
2010-02-08 14:00:00,39.43,39.56,39.43,39.53,31700.0,28.7571,28.8519,28.7571,28.83,31700.0
2010-02-08 14:30:00,39.5,39.53,39.43,39.44,37900.0,28.8081,28.83,28.7571,28.7644,37900.0
2010-02-08 15:00:00,39.44,39.45,39.31,39.36,46600.0,28.7644,28.7717,28.6696,28.706,46600.0
2010-02-08 15:30:00,39.35,39.4,39.14,39.14,41000.0,28.6987,28.7352,28.5456,28.5456,41000.0
2010-02-09 09:30:00,39.92,39.92,39.6,39.82,28900.0,29.1144,29.1144,28.8811,29.0415,28900.0
2010-02-09 10:00:00,39.81,39.98,39.72,39.93,32600.0,29.0342,29.1582,28.9686,29.1217,32600.0
2010-02-09 10:30:00,39.88,39.9,39.7,39.7,4900.0,29.0853,29.0999,28.954,28.954,4900.0
2010-02-09 11:00:00,39.72,39.72,39.49,39.53,9400.0,28.9686,28.9686,28.8008,28.83,9400.0
2010-02-09 11:30:00,39.47,40.05,39.47,40.01,25900.0,28.7863,29.2093,28.7863,29.1801,25900.0
2010-02-09 12:00:00,40.06,40.35,40.04,40.31,21200.0,29.2165,29.4281,29.202,29.3989,21200.0
2010-02-09 12:30:00,40.36,40.36,39.97,40.04,2700.0,29.4353,29.4353,29.1509,29.202,2700.0
2010-02-09 13:00:00,40.2,40.23,40.07,40.07,2300.0,29.3187,29.3405,29.2238,29.2238,2300.0
2010-02-09 13:30:00,40.08,40.16,40.06,40.14,4000.0,29.2311,29.2895,29.2165,29.2749,4000.0
2010-02-09 14:00:00,40.12,40.13,40.02,40.07,1700.0,29.2603,29.2676,29.1874,29.2238,1700.0
2010-02-09 14:30:00,40.1,40.12,39.97,40.01,6500.0,29.2457,29.2603,29.1509,29.1801,6500.0
2010-02-09 15:00:00,39.95,40.18,39.94,40.17,18600.0,29.1363,29.3041,29.129,29.2968,18600.0
2010-02-09 15:30:00,40.19,40.19,39.95,40.09,14000.0,29.3114,29.3114,29.1363,29.2384,14000.0
2010-02-10 09:30:00,40.07,40.07,39.96,40.01,5600.0,29.2238,29.2238,29.1436,29.1801,5600.0
2010-02-10 10:00:00,39.63,39.71,39.58,39.63,2300.0,28.9029,28.9613,28.8665,28.9029,2300.0
2010-02-10 10:30:00,39.58,39.69,39.57,39.69,36500.0,28.8665,28.9467,28.8592,28.9467,36500.0
2010-02-10 11:00:00,39.69,39.69,39.66,39.66,500.0,28.9467,28.9467,28.9248,28.9248,500.0
2010-02-10 11:30:00,39.75,39.78,39.72,39.72,11500.0,28.9905,29.0123,28.9686,28.9686,11500.0
2010-02-10 12:00:00,39.72,39.81,39.72,39.81,600.0,28.9686,29.0342,28.9686,29.0342,600.0
2010-02-10 12:30:00,39.93,39.93,39.87,39.9,1600.0,29.1217,29.1217,29.078,29.0999,1600.0
2010-02-10 13:00:00,39.94,39.94,39.94,39.94,200.0,29.129,29.129,29.129,29.129,200.0
2010-02-10 13:30:00,40.01,40.01,39.93,39.93,1800.0,29.1801,29.1801,29.1217,29.1217,1800.0
2010-02-10 14:00:00,39.98,39.98,39.94,39.94,800.0,29.1582,29.1582,29.129,29.129,800.0
2010-02-10 14:30:00,39.93,39.94,39.9,39.92,16900.0,29.1217,29.129,29.0999,29.1144,16900.0
2010-02-10 15:00:00,39.95,39.95,39.93,39.93,1400.0,29.1363,29.1363,29.1217,29.1217,1400.0
2010-02-10 15:30:00,39.88,39.89,39.85,39.86,4700.0,29.0853,29.0926,29.0634,29.0707,4700.0
2010-02-11 09:30:00,39.78,39.84,39.68,39.81,19000.0,29.0123,29.0561,28.9394,29.0342,19000.0
2010-02-11 10:00:00,39.69,39.87,39.67,39.84,19200.0,28.9467,29.078,28.9321,29.0561,19200.0
2010-02-11 10:30:00,39.85,39.85,39.61,39.66,23600.0,29.0634,29.0634,28.8884,28.9248,23600.0
2010-02-11 11:00:00,39.67,40.0,39.67,40.0,7800.0,28.9321,29.1728,28.9321,29.1728,7800.0
2010-02-11 11:30:00,40.02,40.2,39.96,40.14,12700.0,29.1874,29.3187,29.1436,29.2749,12700.0
2010-02-11 12:00:00,40.15,40.18,40.15,40.16,2600.0,29.2822,29.3041,29.2822,29.2895,2600.0
2010-02-11 12:30:00,40.14,40.22,40.13,40.2,8900.0,29.2749,29.3332,29.2676,29.3187,8900.0
2010-02-11 13:00:00,40.19,40.28,40.19,40.28,200.0,29.3114,29.377,29.3114,29.377,200.0
2010-02-11 13:30:00,40.3,40.35,40.22,40.22,7100.0,29.3916,29.4281,29.3332,29.3332,7100.0
2010-02-11 14:00:00,40.26,40.32,40.26,40.3,1200.0,29.3624,29.4062,29.3624,29.3916,1200.0
2010-02-11 14:30:00,40.31,40.36,40.28,40.28,900.0,29.3989,29.4353,29.377,29.377,900.0
2010-02-11 15:00:00,40.29,40.35,40.29,40.29,1100.0,29.3843,29.4281,29.3843,29.3843,1100.0
2010-02-11 15:30:00,40.28,40.37,40.25,40.36,15100.0,29.377,29.4426,29.3551,29.4353,15100.0
2010-02-12 09:30:00,39.95,39.96,39.64,39.85,57900.0,29.1363,29.1436,28.9102,29.0634,57900.0
2010-02-12 10:00:00,39.82,39.88,39.78,39.87,6400.0,29.0415,29.0853,29.0123,29.078,6400.0
2010-02-12 10:30:00,39.89,39.91,39.78,39.82,7500.0,29.0926,29.1072,29.0123,29.0415,7500.0
2010-02-12 11:00:00,39.81,39.92,39.77,39.88,3800.0,29.0342,29.1144,29.005,29.0853,3800.0
2010-02-12 11:30:00,39.86,39.92,39.85,39.89,8400.0,29.0707,29.1144,29.0634,29.0926,8400.0
2010-02-12 12:00:00,39.93,40.16,39.93,40.13,1900.0,29.1217,29.2895,29.1217,29.2676,1900.0
2010-02-12 12:30:00,40.11,40.12,40.07,40.07,1400.0,29.253,29.2603,29.2238,29.2238,1400.0
2010-02-12 13:00:00,40.08,40.08,39.84,39.89,2000.0,29.2311,29.2311,29.0561,29.0926,2000.0
2010-02-12 13:30:00,39.86,39.95,39.86,39.93,900.0,29.0707,29.1363,29.0707,29.1217,900.0
2010-02-12 14:00:00,39.93,40.15,39.93,40.06,3600.0,29.1217,29.2822,29.1217,29.2165,3600.0
2010-02-12 14:30:00,40.12,40.13,40.03,40.04,1700.0,29.2603,29.2676,29.1947,29.202,1700.0
2010-02-12 15:00:00,40.06,40.06,40.0,40.01,2800.0,29.2165,29.2165,29.1728,29.1801,2800.0
2010-02-12 15:30:00,39.99,40.16,39.95,40.11,4500.0,29.1655,29.2895,29.1363,29.253,4500.0
2010-02-16 09:30:00,40.46,40.46,40.29,40.38,11000.0,29.5083,29.5083,29.3843,29.4499,11000.0
2010-02-16 10:00:00,40.39,40.45,40.3,40.45,12000.0,29.4572,29.501,29.3916,29.501,12000.0
2010-02-16 10:30:00,40.46,40.63,40.46,40.58,13700.0,29.5083,29.6323,29.5083,29.5958,13700.0
2010-02-16 11:00:00,40.54,40.59,40.52,40.58,2800.0,29.5666,29.6031,29.552,29.5958,2800.0
2010-02-16 11:30:00,40.62,40.73,40.62,40.7,2700.0,29.625,29.7052,29.625,29.6833,2700.0
2010-02-16 12:00:00,40.68,40.75,40.68,40.73,3000.0,29.6687,29.7198,29.6687,29.7052,3000.0
2010-02-16 12:30:00,40.72,40.73,40.72,40.73,1400.0,29.6979,29.7052,29.6979,29.7052,1400.0
2010-02-16 13:00:00,40.7,40.74,40.7,40.74,1700.0,29.6833,29.7125,29.6833,29.7125,1700.0
2010-02-16 13:30:00,40.74,40.77,40.74,40.75,1600.0,29.7125,29.7344,29.7125,29.7198,1600.0
2010-02-16 14:00:00,40.75,40.75,40.74,40.75,1800.0,29.7198,29.7198,29.7125,29.7198,1800.0
2010-02-16 14:30:00,40.78,40.78,40.72,40.76,2000.0,29.7417,29.7417,29.6979,29.7271,2000.0
2010-02-16 15:00:00,40.76,40.79,40.74,40.79,3500.0,29.7271,29.749,29.7125,29.749,3500.0
2010-02-16 15:30:00,40.8,40.93,40.8,40.93,24400.0,29.7562,29.8511,29.7562,29.8511,24400.0
2010-02-17 09:30:00,41.18,41.18,41.0,41.06,9000.0,30.0334,30.0334,29.9021,29.9459,9000.0
2010-02-17 10:00:00,41.08,41.14,41.08,41.14,9700.0,29.9605,30.0042,29.9605,30.0042,9700.0
2010-02-17 10:30:00,41.16,41.16,41.0,41.0,3100.0,30.0188,30.0188,29.9021,29.9021,3100.0
2010-02-17 11:00:00,40.98,41.01,40.96,40.98,3200.0,29.8875,29.9094,29.8729,29.8875,3200.0
2010-02-17 11:30:00,40.94,41.01,40.91,40.99,400.0,29.8584,29.9094,29.8365,29.8948,400.0
2010-02-17 12:00:00,41.05,41.08,41.0,41.07,1900.0,29.9386,29.9605,29.9021,29.9532,1900.0
2010-02-17 12:30:00,41.01,41.01,41.0,41.0,200.0,29.9094,29.9094,29.9021,29.9021,200.0
2010-02-17 13:00:00,41.07,41.07,41.03,41.04,500.0,29.9532,29.9532,29.924,29.9313,500.0
2010-02-17 13:30:00,41.02,41.02,40.99,40.99,3100.0,29.9167,29.9167,29.8948,29.8948,3100.0
2010-02-17 14:00:00,40.98,40.98,40.98,40.98,100.0,29.8875,29.8875,29.8875,29.8875,100.0
2010-02-17 14:30:00,40.98,41.01,40.98,40.98,1600.0,29.8875,29.9094,29.8875,29.8875,1600.0
2010-02-17 15:00:00,41.03,41.07,41.03,41.07,5100.0,29.924,29.9532,29.924,29.9532,5100.0
2010-02-17 15:30:00,41.03,41.12,41.02,41.12,48300.0,29.924,29.9896,29.9167,29.9896,48300.0
2010-02-18 09:30:00,41.05,41.2,41.05,41.2,700.0,29.9386,30.048,29.9386,30.048,700.0
2010-02-18 10:00:00,41.15,41.19,41.07,41.08,1100.0,30.0115,30.0407,29.9532,29.9605,1100.0
2010-02-18 10:30:00,41.06,41.16,41.06,41.16,1700.0,29.9459,30.0188,29.9459,30.0188,1700.0
2010-02-18 11:00:00,41.14,41.15,41.08,41.13,4600.0,30.0042,30.0115,29.9605,29.9969,4600.0
2010-02-18 11:30:00,41.07,41.07,41.03,41.03,1600.0,29.9532,29.9532,29.924,29.924,1600.0
2010-02-18 12:00:00,41.05,41.07,41.05,41.06,1300.0,29.9386,29.9532,29.9386,29.9459,1300.0
2010-02-18 12:30:00,41.05,41.06,41.04,41.04,13400.0,29.9386,29.9459,29.9313,29.9313,13400.0
2010-02-18 13:00:00,41.1,41.1,41.09,41.1,700.0,29.975,29.975,29.9677,29.975,700.0
2010-02-18 13:30:00,41.12,41.14,41.12,41.14,1800.0,29.9896,30.0042,29.9896,30.0042,1800.0
2010-02-18 14:00:00,41.18,41.25,41.18,41.25,1500.0,30.0334,30.0844,30.0334,30.0844,1500.0
2010-02-18 14:30:00,41.25,41.25,41.25,41.25,0.0,30.0844,30.0844,30.0844,30.0844,0.0
2010-02-18 15:00:00,41.29,41.3,41.29,41.29,1300.0,30.1136,30.1209,30.1136,30.1136,1300.0
2010-02-18 15:30:00,41.31,41.33,41.3,41.33,2100.0,30.1282,30.1428,30.1209,30.1428,2100.0
2010-02-19 09:30:00,41.04,41.04,40.88,40.92,11100.0,29.9313,29.9313,29.8146,29.8438,11100.0
2010-02-19 10:00:00,40.9,41.01,40.85,40.99,8200.0,29.8292,29.9094,29.7927,29.8948,8200.0
2010-02-19 10:30:00,41.01,41.08,40.99,41.06,800.0,29.9094,29.9605,29.8948,29.9459,800.0
2010-02-19 11:00:00,41.06,41.24,41.05,41.24,5100.0,29.9459,30.0771,29.9386,30.0771,5100.0
2010-02-19 11:30:00,41.21,41.21,41.11,41.13,1700.0,30.0553,30.0553,29.9823,29.9969,1700.0
2010-02-19 12:00:00,41.26,41.29,41.21,41.28,36400.0,30.0917,30.1136,30.0553,30.1063,36400.0
2010-02-19 12:30:00,41.22,41.22,41.19,41.2,500.0,30.0626,30.0626,30.0407,30.048,500.0
2010-02-19 13:00:00,41.27,41.27,41.23,41.23,2000.0,30.099,30.099,30.0699,30.0699,2000.0
2010-02-19 13:30:00,41.22,41.26,41.22,41.22,6700.0,30.0626,30.0917,30.0626,30.0626,6700.0
2010-02-19 14:00:00,41.21,41.24,41.17,41.23,3200.0,30.0553,30.0771,30.0261,30.0699,3200.0
2010-02-19 14:30:00,41.23,41.26,41.22,41.23,3800.0,30.0699,30.0917,30.0626,30.0699,3800.0
2010-02-19 15:00:00,41.22,41.22,41.17,41.17,4000.0,30.0626,30.0626,30.0261,30.0261,4000.0
2010-02-19 15:30:00,41.17,41.29,41.17,41.18,11800.0,30.0261,30.1136,30.0261,30.0334,11800.0
2010-02-22 09:30:00,41.26,41.44,41.19,41.22,12800.0,30.0917,30.223,30.0407,30.0626,12800.0
2010-02-22 10:00:00,41.19,41.29,41.19,41.29,400.0,30.0407,30.1136,30.0407,30.1136,400.0
2010-02-22 10:30:00,41.31,41.33,41.24,41.24,2000.0,30.1282,30.1428,30.0771,30.0771,2000.0
2010-02-22 11:00:00,41.25,41.27,41.15,41.17,11400.0,30.0844,30.099,30.0115,30.0261,11400.0
2010-02-22 11:30:00,41.16,41.17,41.16,41.17,2800.0,30.0188,30.0261,30.0188,30.0261,2800.0
2010-02-22 12:00:00,41.22,41.27,41.21,41.25,104300.0,30.0626,30.099,30.0553,30.0844,104300.0
2010-02-22 12:30:00,41.26,41.27,41.26,41.27,800.0,30.0917,30.099,30.0917,30.099,800.0
2010-02-22 13:00:00,41.27,41.27,41.24,41.24,600.0,30.099,30.099,30.0771,30.0771,600.0
2010-02-22 13:30:00,41.23,41.3,41.23,41.24,2100.0,30.0699,30.1209,30.0699,30.0771,2100.0
2010-02-22 14:00:00,41.27,41.34,41.27,41.34,700.0,30.099,30.1501,30.099,30.1501,700.0
2010-02-22 14:30:00,41.32,41.37,41.31,41.36,3400.0,30.1355,30.172,30.1282,30.1647,3400.0
2010-02-22 15:00:00,41.35,41.4,41.35,41.38,1600.0,30.1574,30.1938,30.1574,30.1793,1600.0
2010-02-22 15:30:00,41.37,41.37,41.2,41.29,16200.0,30.172,30.172,30.048,30.1136,16200.0
2010-02-23 09:30:00,41.25,41.25,41.1,41.12,13000.0,30.0844,30.0844,29.975,29.9896,13000.0
2010-02-23 10:00:00,41.09,41.09,40.73,40.77,9300.0,29.9677,29.9677,29.7052,29.7344,9300.0
2010-02-23 10:30:00,40.71,40.83,40.71,40.83,500.0,29.6906,29.7781,29.6906,29.7781,500.0
2010-02-23 11:00:00,40.82,40.83,40.74,40.75,1300.0,29.7708,29.7781,29.7125,29.7198,1300.0
2010-02-23 11:30:00,40.72,40.81,40.72,40.73,18500.0,29.6979,29.7635,29.6979,29.7052,18500.0
2010-02-23 12:00:00,40.69,40.69,40.65,40.65,3900.0,29.676,29.676,29.6468,29.6468,3900.0
2010-02-23 12:30:00,40.62,40.62,40.54,40.62,25100.0,29.625,29.625,29.5666,29.625,25100.0
2010-02-23 13:00:00,40.63,40.68,40.62,40.68,1000.0,29.6323,29.6687,29.625,29.6687,1000.0
2010-02-23 13:30:00,40.64,40.64,40.62,40.62,200.0,29.6396,29.6396,29.625,29.625,200.0
2010-02-23 14:00:00,40.56,40.65,40.56,40.61,1200.0,29.5812,29.6468,29.5812,29.6177,1200.0
2010-02-23 14:30:00,40.6,40.67,40.6,40.67,2700.0,29.6104,29.6614,29.6104,29.6614,2700.0
2010-02-23 15:00:00,40.7,40.72,40.67,40.72,1300.0,29.6833,29.6979,29.6614,29.6979,1300.0
2010-02-23 15:30:00,40.72,40.74,40.62,40.65,7000.0,29.6979,29.7125,29.625,29.6468,7000.0
2010-02-24 09:30:00,40.7,40.9,40.7,40.88,9900.0,29.6833,29.8292,29.6833,29.8146,9900.0
2010-02-24 10:00:00,40.86,40.86,40.64,40.66,1900.0,29.8,29.8,29.6396,29.6541,1900.0
2010-02-24 10:30:00,40.68,41.06,40.68,41.03,7100.0,29.6687,29.9459,29.6687,29.924,7100.0
2010-02-24 11:00:00,41.07,41.08,40.9,40.9,142600.0,29.9532,29.9605,29.8292,29.8292,142600.0
2010-02-24 11:30:00,40.95,40.95,40.91,40.91,900.0,29.8656,29.8656,29.8365,29.8365,900.0
2010-02-24 12:00:00,40.91,40.93,40.89,40.92,500.0,29.8365,29.8511,29.8219,29.8438,500.0
2010-02-24 12:30:00,40.91,40.92,40.91,40.91,2100.0,29.8365,29.8438,29.8365,29.8365,2100.0
2010-02-24 13:00:00,40.87,40.91,40.87,40.91,300.0,29.8073,29.8365,29.8073,29.8365,300.0
2010-02-24 13:30:00,40.96,40.98,40.93,40.98,700.0,29.8729,29.8875,29.8511,29.8875,700.0
2010-02-24 14:00:00,40.93,40.94,40.89,40.89,4100.0,29.8511,29.8584,29.8219,29.8219,4100.0
2010-02-24 14:30:00,40.82,40.86,40.82,40.84,1600.0,29.7708,29.8,29.7708,29.7854,1600.0
2010-02-24 15:00:00,40.87,40.9,40.87,40.89,500.0,29.8073,29.8292,29.8073,29.8219,500.0
2010-02-24 15:30:00,40.87,40.97,40.87,40.97,5000.0,29.8073,29.8802,29.8073,29.8802,5000.0
2010-02-25 09:30:00,40.37,40.37,40.12,40.24,39600.0,29.4426,29.4426,29.2603,29.3478,39600.0
2010-02-25 10:00:00,40.2,40.27,40.18,40.27,103200.0,29.3187,29.3697,29.3041,29.3697,103200.0
2010-02-25 10:30:00,40.26,40.29,40.2,40.28,11000.0,29.3624,29.3843,29.3187,29.377,11000.0
2010-02-25 11:00:00,40.28,40.28,40.17,40.2,7000.0,29.377,29.377,29.2968,29.3187,7000.0
2010-02-25 11:30:00,40.17,40.18,40.16,40.17,1500.0,29.2968,29.3041,29.2895,29.2968,1500.0
2010-02-25 12:00:00,40.15,40.27,40.15,40.22,4800.0,29.2822,29.3697,29.2822,29.3332,4800.0
2010-02-25 12:30:00,40.22,40.32,40.22,40.3,4300.0,29.3332,29.4062,29.3332,29.3916,4300.0
2010-02-25 13:00:00,40.31,40.31,40.29,40.29,700.0,29.3989,29.3989,29.3843,29.3843,700.0
2010-02-25 13:30:00,40.27,40.48,40.27,40.48,5200.0,29.3697,29.5229,29.3697,29.5229,5200.0
2010-02-25 14:00:00,40.6,40.6,40.53,40.53,2800.0,29.6104,29.6104,29.5593,29.5593,2800.0
2010-02-25 14:30:00,40.5,40.57,40.5,40.54,5800.0,29.5374,29.5885,29.5374,29.5666,5800.0
2010-02-25 15:00:00,40.56,40.65,40.53,40.61,4100.0,29.5812,29.6468,29.5593,29.6177,4100.0
2010-02-25 15:30:00,40.64,40.73,40.64,40.73,9600.0,29.6396,29.7052,29.6396,29.7052,9600.0
2010-02-26 09:30:00,40.9,40.9,40.75,40.81,6600.0,29.8292,29.8292,29.7198,29.7635,6600.0
2010-02-26 10:00:00,40.75,40.81,40.56,40.79,2400.0,29.7198,29.7635,29.5812,29.749,2400.0
2010-02-26 10:30:00,40.88,40.95,40.82,40.92,4400.0,29.8146,29.8656,29.7708,29.8438,4400.0
2010-02-26 11:00:00,40.88,41.03,40.88,40.99,900.0,29.8146,29.924,29.8146,29.8948,900.0
2010-02-26 11:30:00,41.04,41.04,40.92,40.92,900.0,29.9313,29.9313,29.8438,29.8438,900.0
2010-02-26 12:00:00,40.95,40.95,40.91,40.91,500.0,29.8656,29.8656,29.8365,29.8365,500.0
2010-02-26 12:30:00,40.87,40.87,40.87,40.87,100.0,29.8073,29.8073,29.8073,29.8073,100.0
2010-02-26 13:00:00,40.85,40.87,40.85,40.87,200.0,29.7927,29.8073,29.7927,29.8073,200.0
2010-02-26 13:30:00,40.97,40.98,40.97,40.98,400.0,29.8802,29.8875,29.8802,29.8875,400.0
2010-02-26 14:00:00,40.95,40.97,40.93,40.96,7600.0,29.8656,29.8802,29.8511,29.8729,7600.0
2010-02-26 14:30:00,41.0,41.0,40.96,40.96,800.0,29.9021,29.9021,29.8729,29.8729,800.0
2010-02-26 15:00:00,41.02,41.09,40.99,41.05,42000.0,29.9167,29.9677,29.8948,29.9386,42000.0
2010-02-26 15:30:00,41.04,41.07,40.97,40.97,7700.0,29.9313,29.9532,29.8802,29.8802,7700.0
2010-03-01 09:30:00,41.17,41.24,41.1,41.1,26800.0,30.0261,30.0771,29.975,29.975,26800.0
2010-03-01 10:00:00,41.09,41.31,41.08,41.18,8400.0,29.9677,30.1282,29.9605,30.0334,8400.0
2010-03-01 10:30:00,41.12,41.26,41.09,41.25,2805900.0,29.9896,30.0917,29.9677,30.0844,2805900.0
2010-03-01 11:00:00,41.26,41.35,41.25,41.33,1400.0,30.0917,30.1574,30.0844,30.1428,1400.0
2010-03-01 11:30:00,41.33,41.38,41.32,41.35,3000.0,30.1428,30.1793,30.1355,30.1574,3000.0
2010-03-01 12:00:00,41.39,41.4,41.37,41.38,2500.0,30.1865,30.1938,30.172,30.1793,2500.0
2010-03-01 12:30:00,41.38,41.38,41.34,41.35,900.0,30.1793,30.1793,30.1501,30.1574,900.0
2010-03-01 13:00:00,41.33,41.34,41.31,41.31,1400.0,30.1428,30.1501,30.1282,30.1282,1400.0
2010-03-01 13:30:00,41.32,41.43,41.32,41.43,26500.0,30.1355,30.2157,30.1355,30.2157,26500.0
2010-03-01 14:00:00,41.41,41.44,41.4,41.43,700.0,30.2011,30.223,30.1938,30.2157,700.0
2010-03-01 14:30:00,41.42,41.42,41.37,41.41,3800.0,30.2084,30.2084,30.172,30.2011,3800.0
2010-03-01 15:00:00,41.39,41.42,41.36,41.38,5100.0,30.1865,30.2084,30.1647,30.1793,5100.0
2010-03-01 15:30:00,41.38,41.43,41.34,41.43,3700.0,30.1793,30.2157,30.1501,30.2157,3700.0
2010-03-02 09:30:00,41.83,41.83,41.56,41.71,729600.0,30.5074,30.5074,30.3105,30.4199,729600.0
2010-03-02 10:00:00,41.68,41.68,41.49,41.56,11600.0,30.398,30.398,30.2595,30.3105,11600.0
2010-03-02 10:30:00,41.56,41.7,41.56,41.7,23500.0,30.3105,30.4126,30.3105,30.4126,23500.0
2010-03-02 11:00:00,41.68,41.71,41.64,41.7,12400.0,30.398,30.4199,30.3689,30.4126,12400.0
2010-03-02 11:30:00,41.69,41.74,41.67,41.7,7300.0,30.4053,30.4418,30.3908,30.4126,7300.0
2010-03-02 12:00:00,41.69,41.72,41.63,41.63,6200.0,30.4053,30.4272,30.3616,30.3616,6200.0
2010-03-02 12:30:00,41.65,41.67,41.62,41.67,19200.0,30.3762,30.3908,30.3543,30.3908,19200.0
2010-03-02 13:00:00,41.68,41.75,41.68,41.72,7200.0,30.398,30.4491,30.398,30.4272,7200.0
2010-03-02 13:30:00,41.72,41.78,41.7,41.77,6900.0,30.4272,30.471,30.4126,30.4637,6900.0
2010-03-02 14:00:00,41.76,41.76,41.66,41.66,32700.0,30.4564,30.4564,30.3835,30.3835,32700.0
2010-03-02 14:30:00,41.63,41.69,41.58,41.58,23300.0,30.3616,30.4053,30.3251,30.3251,23300.0
2010-03-02 15:00:00,41.61,41.66,41.55,41.55,37600.0,30.347,30.3835,30.3032,30.3032,37600.0
2010-03-02 15:30:00,41.54,41.64,41.54,41.64,29300.0,30.2959,30.3689,30.2959,30.3689,29300.0
2010-03-03 09:30:00,41.95,42.0,41.81,41.97,14700.0,30.595,30.6314,30.4929,30.6095,14700.0
2010-03-03 10:00:00,42.0,42.0,41.92,41.97,3200.0,30.6314,30.6314,30.5731,30.6095,3200.0
2010-03-03 10:30:00,41.96,42.11,41.94,42.09,4100.0,30.6023,30.7117,30.5877,30.6971,4100.0
2010-03-03 11:00:00,42.11,42.15,42.1,42.15,8200.0,30.7117,30.7408,30.7044,30.7408,8200.0
2010-03-03 11:30:00,42.15,42.16,42.12,42.15,18200.0,30.7408,30.7481,30.7189,30.7408,18200.0
2010-03-03 12:00:00,42.15,42.15,42.1,42.11,5100.0,30.7408,30.7408,30.7044,30.7117,5100.0
2010-03-03 12:30:00,42.12,42.12,42.04,42.04,4800.0,30.7189,30.7189,30.6606,30.6606,4800.0
2010-03-03 13:00:00,42.07,42.11,42.06,42.08,2600.0,30.6825,30.7117,30.6752,30.6898,2600.0
2010-03-03 13:30:00,42.05,42.07,42.05,42.06,2700.0,30.6679,30.6825,30.6679,30.6752,2700.0
2010-03-03 14:00:00,42.08,42.09,41.92,41.94,3500.0,30.6898,30.6971,30.5731,30.5877,3500.0
2010-03-03 14:30:00,41.94,41.97,41.82,41.85,9100.0,30.5877,30.6095,30.5002,30.522,9100.0
2010-03-03 15:00:00,41.86,41.94,41.85,41.91,3700.0,30.5293,30.5877,30.522,30.5658,3700.0
2010-03-03 15:30:00,41.91,41.97,41.88,41.9,10900.0,30.5658,30.6095,30.5439,30.5585,10900.0
2010-03-04 09:30:00,41.99,42.01,41.92,41.99,16800.0,30.6241,30.6387,30.5731,30.6241,16800.0
2010-03-04 10:00:00,41.96,41.96,41.78,41.78,35700.0,30.6023,30.6023,30.471,30.471,35700.0
2010-03-04 10:30:00,41.71,41.74,41.62,41.71,15600.0,30.4199,30.4418,30.3543,30.4199,15600.0
2010-03-04 11:00:00,41.72,41.8,41.72,41.8,39100.0,30.4272,30.4856,30.4272,30.4856,39100.0
2010-03-04 11:30:00,41.78,41.78,41.65,41.65,11500.0,30.471,30.471,30.3762,30.3762,11500.0
2010-03-04 12:00:00,41.75,41.75,41.68,41.7,1200.0,30.4491,30.4491,30.398,30.4126,1200.0
2010-03-04 12:30:00,41.69,41.72,41.66,41.72,4900.0,30.4053,30.4272,30.3835,30.4272,4900.0
2010-03-04 13:00:00,41.72,41.72,41.71,41.72,2600.0,30.4272,30.4272,30.4199,30.4272,2600.0
2010-03-04 13:30:00,41.67,41.7,41.65,41.69,2400.0,30.3908,30.4126,30.3762,30.4053,2400.0
2010-03-04 14:00:00,41.68,41.72,41.68,41.72,1800.0,30.398,30.4272,30.398,30.4272,1800.0
2010-03-04 14:30:00,41.75,41.75,41.74,41.74,2400.0,30.4491,30.4491,30.4418,30.4418,2400.0
2010-03-04 15:00:00,41.74,41.78,41.74,41.78,2600.0,30.4418,30.471,30.4418,30.471,2600.0
2010-03-04 15:30:00,41.78,41.8,41.76,41.77,56500.0,30.471,30.4856,30.4564,30.4637,56500.0
2010-03-05 09:30:00,42.27,42.27,42.07,42.22,16300.0,30.8283,30.8283,30.6825,30.7919,16300.0
2010-03-05 10:00:00,42.2,42.36,42.17,42.36,4300.0,30.7773,30.894,30.7554,30.894,4300.0
2010-03-05 10:30:00,42.38,42.39,42.34,42.39,7900.0,30.9086,30.9159,30.8794,30.9159,7900.0
2010-03-05 11:00:00,42.4,42.45,42.39,42.45,5500.0,30.9232,30.9596,30.9159,30.9596,5500.0
2010-03-05 11:30:00,42.44,42.44,42.39,42.39,1300.0,30.9523,30.9523,30.9159,30.9159,1300.0
2010-03-05 12:00:00,42.39,42.4,42.36,42.39,1600.0,30.9159,30.9232,30.894,30.9159,1600.0
2010-03-05 12:30:00,42.39,42.42,42.39,42.42,500.0,30.9159,30.9377,30.9159,30.9377,500.0
2010-03-05 13:00:00,42.44,42.46,42.41,42.46,1600.0,30.9523,30.9669,30.9305,30.9669,1600.0
2010-03-05 13:30:00,42.47,42.47,42.42,42.46,1200.0,30.9742,30.9742,30.9377,30.9669,1200.0
2010-03-05 14:00:00,42.45,42.48,42.45,42.45,1000.0,30.9596,30.9815,30.9596,30.9596,1000.0
2010-03-05 14:30:00,42.48,42.55,42.48,42.55,6000.0,30.9815,31.0326,30.9815,31.0326,6000.0
2010-03-05 15:00:00,42.6,42.65,42.56,42.56,15900.0,31.069,31.1055,31.0398,31.0398,15900.0
2010-03-05 15:30:00,42.56,42.61,42.56,42.61,4800.0,31.0398,31.0763,31.0398,31.0763,4800.0
2010-03-08 09:30:00,42.56,42.73,42.56,42.66,17300.0,31.0398,31.1638,31.0398,31.1128,17300.0
2010-03-08 10:00:00,42.66,42.69,42.65,42.67,4100.0,31.1128,31.1347,31.1055,31.1201,4100.0
2010-03-08 10:30:00,42.67,42.67,42.5,42.57,52400.0,31.1201,31.1201,30.9961,31.0471,52400.0
2010-03-08 11:00:00,42.57,42.6,42.44,42.44,22000.0,31.0471,31.069,30.9523,30.9523,22000.0
2010-03-08 11:30:00,42.43,42.5,42.43,42.46,28600.0,30.945,30.9961,30.945,30.9669,28600.0
2010-03-08 12:00:00,42.44,42.51,42.43,42.51,67000.0,30.9523,31.0034,30.945,31.0034,67000.0
2010-03-08 12:30:00,42.51,42.53,42.47,42.53,47000.0,31.0034,31.018,30.9742,31.018,47000.0
2010-03-08 13:00:00,42.54,42.57,42.53,42.53,34000.0,31.0253,31.0471,31.018,31.018,34000.0
2010-03-08 13:30:00,42.53,42.62,42.53,42.62,22900.0,31.018,31.0836,31.018,31.0836,22900.0
2010-03-08 14:00:00,42.64,42.64,42.58,42.59,5200.0,31.0982,31.0982,31.0544,31.0617,5200.0
2010-03-08 14:30:00,42.61,42.62,42.59,42.6,6700.0,31.0763,31.0836,31.0617,31.069,6700.0
2010-03-08 15:00:00,42.59,42.6,42.58,42.6,2200.0,31.0617,31.069,31.0544,31.069,2200.0
2010-03-08 15:30:00,42.6,42.62,42.56,42.57,5700.0,31.069,31.0836,31.0398,31.0471,5700.0
2010-03-09 09:30:00,42.4,42.43,42.3,42.43,11200.0,30.9232,30.945,30.8502,30.945,11200.0
2010-03-09 10:00:00,42.43,42.54,42.41,42.53,1800.0,30.945,31.0253,30.9305,31.018,1800.0
2010-03-09 10:30:00,42.54,42.61,42.51,42.61,10400.0,31.0253,31.0763,31.0034,31.0763,10400.0
2010-03-09 11:00:00,42.56,42.56,42.53,42.54,700.0,31.0398,31.0398,31.018,31.0253,700.0
2010-03-09 11:30:00,42.57,42.63,42.57,42.62,3500.0,31.0471,31.0909,31.0471,31.0836,3500.0
2010-03-09 12:00:00,42.62,42.7,42.62,42.7,1000.0,31.0836,31.142,31.0836,31.142,1000.0
2010-03-09 12:30:00,42.68,42.74,42.66,42.73,4300.0,31.1274,31.1711,31.1128,31.1638,4300.0
2010-03-09 13:00:00,42.73,42.76,42.69,42.7,22500.0,31.1638,31.1857,31.1347,31.142,22500.0
2010-03-09 13:30:00,42.69,42.72,42.69,42.72,2000.0,31.1347,31.1565,31.1347,31.1565,2000.0
2010-03-09 14:00:00,42.68,42.71,42.65,42.67,17300.0,31.1274,31.1492,31.1055,31.1201,17300.0
2010-03-09 14:30:00,42.68,42.7,42.53,42.53,134000.0,31.1274,31.142,31.018,31.018,134000.0
2010-03-09 15:00:00,42.56,42.57,42.45,42.45,26800.0,31.0398,31.0471,30.9596,30.9596,26800.0
2010-03-09 15:30:00,42.41,42.52,42.41,42.51,1900.0,30.9305,31.0107,30.9305,31.0034,1900.0
2010-03-10 09:30:00,42.61,42.61,42.61,42.61,100.0,31.0763,31.0763,31.0763,31.0763,100.0
2010-03-10 10:00:00,42.64,42.71,42.64,42.7,35800.0,31.0982,31.1492,31.0982,31.142,35800.0
2010-03-10 10:30:00,42.73,42.8,42.73,42.79,4300.0,31.1638,31.2149,31.1638,31.2076,4300.0
2010-03-10 11:00:00,42.8,42.89,42.8,42.82,10900.0,31.2149,31.2805,31.2149,31.2295,10900.0
2010-03-10 11:30:00,42.75,42.75,42.7,42.75,4200.0,31.1784,31.1784,31.142,31.1784,4200.0
2010-03-10 12:00:00,42.61,42.65,42.59,42.59,7500.0,31.0763,31.1055,31.0617,31.0617,7500.0
2010-03-10 12:30:00,42.57,42.66,42.54,42.66,1400.0,31.0471,31.1128,31.0253,31.1128,1400.0
2010-03-10 13:00:00,42.67,42.73,42.62,42.64,4300.0,31.1201,31.1638,31.0836,31.0982,4300.0
2010-03-10 13:30:00,42.63,42.7,42.61,42.61,1500.0,31.0909,31.142,31.0763,31.0763,1500.0
2010-03-10 14:00:00,42.61,42.76,42.59,42.75,8900.0,31.0763,31.1857,31.0617,31.1784,8900.0
2010-03-10 14:30:00,42.75,42.79,42.73,42.73,5100.0,31.1784,31.2076,31.1638,31.1638,5100.0
2010-03-10 15:00:00,42.75,42.8,42.65,42.65,13700.0,31.1784,31.2149,31.1055,31.1055,13700.0
2010-03-10 15:30:00,42.64,42.74,42.59,42.68,8300.0,31.0982,31.1711,31.0617,31.1274,8300.0
2010-03-11 09:30:00,42.51,42.65,42.49,42.49,18100.0,31.0034,31.1055,30.9888,30.9888,18100.0
2010-03-11 10:00:00,42.53,42.67,42.53,42.57,5800.0,31.018,31.1201,31.018,31.0471,5800.0
2010-03-11 10:30:00,42.7,42.8,42.7,42.78,49400.0,31.142,31.2149,31.142,31.2003,49400.0
2010-03-11 11:00:00,42.78,42.79,42.69,42.72,12700.0,31.2003,31.2076,31.1347,31.1565,12700.0
2010-03-11 11:30:00,42.72,42.72,42.69,42.7,8700.0,31.1565,31.1565,31.1347,31.142,8700.0
2010-03-11 12:00:00,42.7,42.7,42.62,42.62,17700.0,31.142,31.142,31.0836,31.0836,17700.0
2010-03-11 12:30:00,42.62,42.68,42.62,42.67,1300.0,31.0836,31.1274,31.0836,31.1201,1300.0
2010-03-11 13:00:00,42.7,42.75,42.7,42.71,2100.0,31.142,31.1784,31.142,31.1492,2100.0
2010-03-11 13:30:00,42.72,42.74,42.7,42.71,2400.0,31.1565,31.1711,31.142,31.1492,2400.0
2010-03-11 14:00:00,42.7,42.7,42.67,42.67,5800.0,31.142,31.142,31.1201,31.1201,5800.0
2010-03-11 14:30:00,42.67,42.72,42.67,42.72,3400.0,31.1201,31.1565,31.1201,31.1565,3400.0
2010-03-11 15:00:00,42.74,42.86,42.73,42.81,5900.0,31.1711,31.2586,31.1638,31.2222,5900.0
2010-03-11 15:30:00,42.82,42.89,42.82,42.85,15900.0,31.2295,31.2805,31.2295,31.2514,15900.0
2010-03-12 09:30:00,43.25,43.25,43.04,43.09,7200.0,31.5431,31.5431,31.3899,31.4264,7200.0
2010-03-12 10:00:00,43.08,43.08,42.85,42.96,27100.0,31.4191,31.4191,31.2514,31.3316,27100.0
2010-03-12 10:30:00,42.96,43.01,42.87,42.99,46700.0,31.3316,31.368,31.2659,31.3535,46700.0
2010-03-12 11:00:00,42.91,43.01,42.88,43.01,15300.0,31.2951,31.368,31.2732,31.368,15300.0
2010-03-12 11:30:00,42.96,43.03,42.96,42.98,16700.0,31.3316,31.3826,31.3316,31.3462,16700.0
2010-03-12 12:00:00,42.95,43.02,42.95,42.97,9200.0,31.3243,31.3753,31.3243,31.3389,9200.0
2010-03-12 12:30:00,42.98,42.99,42.93,42.99,6200.0,31.3462,31.3535,31.3097,31.3535,6200.0
2010-03-12 13:00:00,42.99,43.01,42.99,43.01,3000.0,31.3535,31.368,31.3535,31.368,3000.0
2010-03-12 13:30:00,43.03,43.04,43.0,43.0,1200.0,31.3826,31.3899,31.3607,31.3607,1200.0
2010-03-12 14:00:00,43.03,43.05,43.0,43.0,3000.0,31.3826,31.3972,31.3607,31.3607,3000.0
2010-03-12 14:30:00,42.99,43.04,42.99,42.99,1200.0,31.3535,31.3899,31.3535,31.3535,1200.0
2010-03-12 15:00:00,42.98,43.02,42.95,42.95,1900.0,31.3462,31.3753,31.3243,31.3243,1900.0
2010-03-12 15:30:00,42.95,43.05,42.95,43.05,7400.0,31.3243,31.3972,31.3243,31.3972,7400.0
2010-03-15 09:30:00,42.77,42.91,42.77,42.91,3700.0,31.193,31.2951,31.193,31.2951,3700.0
2010-03-15 10:00:00,42.76,42.82,42.76,42.8,4900.0,31.1857,31.2295,31.1857,31.2149,4900.0
2010-03-15 10:30:00,42.78,42.82,42.76,42.79,2800.0,31.2003,31.2295,31.1857,31.2076,2800.0
2010-03-15 11:00:00,42.78,42.78,42.59,42.64,9900.0,31.2003,31.2003,31.0617,31.0982,9900.0
2010-03-15 11:30:00,42.6,42.66,42.6,42.65,6200.0,31.069,31.1128,31.069,31.1055,6200.0
2010-03-15 12:00:00,42.63,42.67,42.6,42.67,4800.0,31.0909,31.1201,31.069,31.1201,4800.0
2010-03-15 12:30:00,42.66,42.69,42.65,42.68,3500.0,31.1128,31.1347,31.1055,31.1274,3500.0
2010-03-15 13:00:00,42.67,42.7,42.67,42.69,7900.0,31.1201,31.142,31.1201,31.1347,7900.0
2010-03-15 13:30:00,42.71,42.74,42.71,42.74,800.0,31.1492,31.1711,31.1492,31.1711,800.0
2010-03-15 14:00:00,42.74,42.74,42.69,42.71,12900.0,31.1711,31.1711,31.1347,31.1492,12900.0
2010-03-15 14:30:00,42.7,42.79,42.68,42.78,6700.0,31.142,31.2076,31.1274,31.2003,6700.0
2010-03-15 15:00:00,42.77,42.89,42.77,42.88,7700.0,31.193,31.2805,31.193,31.2732,7700.0
2010-03-15 15:30:00,42.87,42.95,42.86,42.93,14800.0,31.2659,31.3243,31.2586,31.3097,14800.0
2010-03-16 09:30:00,42.94,43.03,42.94,43.03,4700.0,31.317,31.3826,31.317,31.3826,4700.0
2010-03-16 10:00:00,43.03,43.03,42.99,43.0,17300.0,31.3826,31.3826,31.3535,31.3607,17300.0
2010-03-16 10:30:00,43.0,43.03,43.0,43.03,16900.0,31.3607,31.3826,31.3607,31.3826,16900.0
2010-03-16 11:00:00,43.18,43.21,43.18,43.21,7300.0,31.492,31.5139,31.492,31.5139,7300.0
2010-03-16 11:30:00,43.25,43.26,43.24,43.25,5000.0,31.5431,31.5504,31.5358,31.5431,5000.0
2010-03-16 12:00:00,43.25,43.25,43.2,43.2,3100.0,31.5431,31.5431,31.5066,31.5066,3100.0
2010-03-16 12:30:00,43.2,43.2,43.15,43.15,4100.0,31.5066,31.5066,31.4701,31.4701,4100.0
2010-03-16 13:00:00,43.16,43.2,43.15,43.15,1500.0,31.4774,31.5066,31.4701,31.4701,1500.0
2010-03-16 13:30:00,43.17,43.17,43.15,43.15,2700.0,31.4847,31.4847,31.4701,31.4701,2700.0
2010-03-16 14:00:00,43.1,43.28,43.1,43.28,500.0,31.4337,31.565,31.4337,31.565,500.0
2010-03-16 14:30:00,43.23,43.25,43.07,43.19,31800.0,31.5285,31.5431,31.4118,31.4993,31800.0
2010-03-16 15:00:00,43.19,43.28,43.1,43.28,33000.0,31.4993,31.565,31.4337,31.565,33000.0
2010-03-16 15:30:00,43.25,43.33,43.2,43.31,35400.0,31.5431,31.6014,31.5066,31.5868,35400.0
2010-03-17 09:30:00,43.63,43.63,43.5,43.57,22300.0,31.8202,31.8202,31.7254,31.7765,22300.0
2010-03-17 10:00:00,43.63,43.65,43.59,43.6,18900.0,31.8202,31.8348,31.791,31.7983,18900.0
2010-03-17 10:30:00,43.59,43.62,43.56,43.62,14200.0,31.791,31.8129,31.7692,31.8129,14200.0
2010-03-17 11:00:00,43.63,43.67,43.59,43.67,3000.0,31.8202,31.8494,31.791,31.8494,3000.0
2010-03-17 11:30:00,43.66,43.68,43.65,43.66,15600.0,31.8421,31.8567,31.8348,31.8421,15600.0
2010-03-17 12:00:00,43.64,43.68,43.64,43.67,2900.0,31.8275,31.8567,31.8275,31.8494,2900.0
2010-03-17 12:30:00,43.65,43.7,43.64,43.7,5200.0,31.8348,31.8713,31.8275,31.8713,5200.0
2010-03-17 13:00:00,43.71,43.72,43.69,43.71,5600.0,31.8786,31.8859,31.864,31.8786,5600.0
2010-03-17 13:30:00,43.75,43.81,43.75,43.79,7100.0,31.9077,31.9515,31.9077,31.9369,7100.0
2010-03-17 14:00:00,43.78,43.81,43.77,43.79,29500.0,31.9296,31.9515,31.9223,31.9369,29500.0
2010-03-17 14:30:00,43.79,43.79,43.65,43.67,33500.0,31.9369,31.9369,31.8348,31.8494,33500.0
2010-03-17 15:00:00,43.65,43.67,43.57,43.58,4100.0,31.8348,31.8494,31.7765,31.7838,4100.0
2010-03-17 15:30:00,43.59,43.68,43.58,43.68,10400.0,31.791,31.8567,31.7838,31.8567,10400.0
2010-03-18 09:30:00,43.67,43.67,43.45,43.56,6800.0,31.8494,31.8494,31.6889,31.7692,6800.0
2010-03-18 10:00:00,43.6,43.6,43.54,43.57,2200.0,31.7983,31.7983,31.7546,31.7765,2200.0
2010-03-18 10:30:00,43.56,43.57,43.45,43.53,15300.0,31.7692,31.7765,31.6889,31.7473,15300.0
2010-03-18 11:00:00,43.53,43.56,43.49,43.5,2200.0,31.7473,31.7692,31.7181,31.7254,2200.0
2010-03-18 11:30:00,43.48,43.48,43.33,43.37,1900.0,31.7108,31.7108,31.6014,31.6306,1900.0
2010-03-18 12:00:00,43.37,43.39,43.32,43.39,7900.0,31.6306,31.6452,31.5941,31.6452,7900.0
2010-03-18 12:30:00,43.41,43.41,43.35,43.39,5100.0,31.6598,31.6598,31.616,31.6452,5100.0
2010-03-18 13:00:00,43.4,43.49,43.4,43.48,8800.0,31.6525,31.7181,31.6525,31.7108,8800.0
2010-03-18 13:30:00,43.48,43.48,43.41,43.45,32400.0,31.7108,31.7108,31.6598,31.6889,32400.0
2010-03-18 14:00:00,43.45,43.45,43.41,43.41,7300.0,31.6889,31.6889,31.6598,31.6598,7300.0
2010-03-18 14:30:00,43.46,43.46,43.36,43.38,51500.0,31.6962,31.6962,31.6233,31.6379,51500.0
2010-03-18 15:00:00,43.38,43.42,43.37,43.42,17100.0,31.6379,31.6671,31.6306,31.6671,17100.0
2010-03-18 15:30:00,43.45,43.53,43.39,43.41,65200.0,31.6889,31.7473,31.6452,31.6598,65200.0
2010-03-19 09:30:00,43.65,43.65,43.39,43.39,14800.0,31.8348,31.8348,31.6452,31.6452,14800.0
2010-03-19 10:00:00,43.39,43.39,43.16,43.2,3400.0,31.6452,31.6452,31.4774,31.5066,3400.0
2010-03-19 10:30:00,43.18,43.22,43.15,43.19,9100.0,31.492,31.5212,31.4701,31.4993,9100.0
2010-03-19 11:00:00,43.18,43.18,42.98,43.04,7800.0,31.492,31.492,31.3462,31.3899,7800.0
2010-03-19 11:30:00,43.03,43.11,43.03,43.11,1700.0,31.3826,31.441,31.3826,31.441,1700.0
2010-03-19 12:00:00,43.12,43.14,43.07,43.12,8000.0,31.4483,31.4629,31.4118,31.4483,8000.0
2010-03-19 12:30:00,43.13,43.13,43.1,43.11,2100.0,31.4556,31.4556,31.4337,31.441,2100.0
2010-03-19 13:00:00,43.12,43.14,43.05,43.05,37800.0,31.4483,31.4629,31.3972,31.3972,37800.0
2010-03-19 13:30:00,43.1,43.11,43.04,43.07,44100.0,31.4337,31.441,31.3899,31.4118,44100.0
2010-03-19 14:00:00,43.07,43.11,43.03,43.11,95000.0,31.4118,31.441,31.3826,31.441,95000.0
2010-03-19 14:30:00,43.11,43.11,43.03,43.05,70600.0,31.441,31.441,31.3826,31.3972,70600.0
2010-03-19 15:00:00,43.05,43.09,43.02,43.07,35100.0,31.3972,31.4264,31.3753,31.4118,35100.0
2010-03-19 15:30:00,43.02,43.1,42.96,43.05,13200.0,31.3753,31.4337,31.3316,31.3972,13200.0
2010-03-22 09:30:00,42.86,42.91,42.48,42.9,8400.0,31.2586,31.2951,30.9815,31.2878,8400.0
2010-03-22 10:00:00,42.88,43.05,42.85,43.04,3500.0,31.2732,31.3972,31.2514,31.3899,3500.0
2010-03-22 10:30:00,43.07,43.18,43.04,43.17,2700.0,31.4118,31.492,31.3899,31.4847,2700.0
2010-03-22 11:00:00,43.15,43.21,43.14,43.15,11700.0,31.4701,31.5139,31.4629,31.4701,11700.0
2010-03-22 11:30:00,43.12,43.17,43.1,43.17,1200.0,31.4483,31.4847,31.4337,31.4847,1200.0
2010-03-22 12:00:00,43.17,43.18,43.14,43.14,5500.0,31.4847,31.492,31.4629,31.4629,5500.0
2010-03-22 12:30:00,43.23,43.27,43.23,43.25,1600.0,31.5285,31.5577,31.5285,31.5431,1600.0
2010-03-22 13:00:00,43.33,43.33,43.29,43.29,2300.0,31.6014,31.6014,31.5723,31.5723,2300.0
2010-03-22 13:30:00,43.3,43.31,43.26,43.3,100100.0,31.5795,31.5868,31.5504,31.5795,100100.0
2010-03-22 14:00:00,43.28,43.28,43.21,43.21,5600.0,31.565,31.565,31.5139,31.5139,5600.0
2010-03-22 14:30:00,43.22,43.28,43.21,43.26,114500.0,31.5212,31.565,31.5139,31.5504,114500.0
2010-03-22 15:00:00,43.23,43.27,43.22,43.26,1700.0,31.5285,31.5577,31.5212,31.5504,1700.0
2010-03-22 15:30:00,43.21,43.24,43.16,43.22,3000.0,31.5139,31.5358,31.4774,31.5212,3000.0
2010-03-23 09:30:00,43.37,43.37,43.19,43.19,7600.0,31.6306,31.6306,31.4993,31.4993,7600.0
2010-03-23 10:00:00,43.28,43.39,43.19,43.36,2400.0,31.565,31.6452,31.4993,31.6233,2400.0
2010-03-23 10:30:00,43.34,43.35,43.26,43.28,6100.0,31.6087,31.616,31.5504,31.565,6100.0
2010-03-23 11:00:00,43.22,43.22,43.17,43.2,10300.0,31.5212,31.5212,31.4847,31.5066,10300.0
2010-03-23 11:30:00,43.21,43.3,43.21,43.3,1100.0,31.5139,31.5795,31.5139,31.5795,1100.0
2010-03-23 12:00:00,43.32,43.42,43.31,43.32,3500.0,31.5941,31.6671,31.5868,31.5941,3500.0
2010-03-23 12:30:00,43.31,43.31,43.25,43.31,6400.0,31.5868,31.5868,31.5431,31.5868,6400.0
2010-03-23 13:00:00,43.31,43.34,43.27,43.3,28000.0,31.5868,31.6087,31.5577,31.5795,28000.0
2010-03-23 13:30:00,43.34,43.35,43.24,43.29,1800.0,31.6087,31.616,31.5358,31.5723,1800.0
2010-03-23 14:00:00,43.24,43.3,43.19,43.29,98300.0,31.5358,31.5795,31.4993,31.5723,98300.0
2010-03-23 14:30:00,43.25,43.31,43.25,43.25,101700.0,31.5431,31.5868,31.5431,31.5431,101700.0
2010-03-23 15:00:00,43.29,43.44,43.2,43.39,78100.0,31.5723,31.6816,31.5066,31.6452,78100.0
2010-03-23 15:30:00,43.41,43.47,43.37,43.43,88300.0,31.6598,31.7035,31.6306,31.6744,88300.0
2010-03-24 09:30:00,43.2,43.2,42.95,43.06,12300.0,31.5066,31.5066,31.3243,31.4045,12300.0
2010-03-24 10:00:00,43.05,43.16,43.05,43.16,1400.0,31.3972,31.4774,31.3972,31.4774,1400.0
2010-03-24 10:30:00,43.1,43.14,43.07,43.11,13200.0,31.4337,31.4629,31.4118,31.441,13200.0
2010-03-24 11:00:00,43.09,43.1,42.91,42.95,3600.0,31.4264,31.4337,31.2951,31.3243,3600.0
2010-03-24 11:30:00,42.94,43.06,42.94,43.06,6800.0,31.317,31.4045,31.317,31.4045,6800.0
2010-03-24 12:00:00,43.03,43.09,43.01,43.07,15000.0,31.3826,31.4264,31.368,31.4118,15000.0
2010-03-24 12:30:00,43.11,43.13,43.09,43.1,2500.0,31.441,31.4556,31.4264,31.4337,2500.0
2010-03-24 13:00:00,43.09,43.09,42.95,42.98,22100.0,31.4264,31.4264,31.3243,31.3462,22100.0
2010-03-24 13:30:00,43.01,43.01,42.91,42.95,3600.0,31.368,31.368,31.2951,31.3243,3600.0
2010-03-24 14:00:00,42.97,43.04,42.97,43.04,4500.0,31.3389,31.3899,31.3389,31.3899,4500.0
2010-03-24 14:30:00,43.03,43.05,42.99,42.99,9200.0,31.3826,31.3972,31.3535,31.3535,9200.0
2010-03-24 15:00:00,43.04,43.04,42.98,43.02,5700.0,31.3899,31.3899,31.3462,31.3753,5700.0
2010-03-24 15:30:00,43.04,43.1,43.01,43.03,6800.0,31.3899,31.4337,31.368,31.3826,6800.0
2010-03-25 09:30:00,43.28,43.37,43.24,43.25,4500.0,31.565,31.6306,31.5358,31.5431,4500.0
2010-03-25 10:00:00,43.3,43.3,43.18,43.21,5900.0,31.5795,31.5795,31.492,31.5139,5900.0
2010-03-25 10:30:00,43.2,43.3,43.19,43.24,9600.0,31.5066,31.5795,31.4993,31.5358,9600.0
2010-03-25 11:00:00,43.25,43.4,43.25,43.38,6200.0,31.5431,31.6525,31.5431,31.6379,6200.0
2010-03-25 11:30:00,43.4,43.44,43.38,43.38,7300.0,31.6525,31.6816,31.6379,31.6379,7300.0
2010-03-25 12:00:00,43.38,43.46,43.34,43.34,4200.0,31.6379,31.6962,31.6087,31.6087,4200.0
2010-03-25 12:30:00,43.36,43.49,43.35,43.47,19100.0,31.6233,31.7181,31.616,31.7035,19100.0
2010-03-25 13:00:00,43.42,43.44,43.41,43.41,6700.0,31.6671,31.6816,31.6598,31.6598,6700.0
2010-03-25 13:30:00,43.41,43.41,43.16,43.2,15700.0,31.6598,31.6598,31.4774,31.5066,15700.0
2010-03-25 14:00:00,43.2,43.29,43.17,43.22,183200.0,31.5066,31.5723,31.4847,31.5212,183200.0
2010-03-25 14:30:00,43.22,43.3,43.19,43.23,444100.0,31.5212,31.5795,31.4993,31.5285,444100.0
2010-03-25 15:00:00,43.24,43.4,43.24,43.29,43500.0,31.5358,31.6525,31.5358,31.5723,43500.0
2010-03-25 15:30:00,43.23,43.27,42.93,42.95,57100.0,31.5285,31.5577,31.3097,31.3243,57100.0
2010-03-26 09:30:00,43.22,43.32,43.18,43.31,14700.0,31.5212,31.5941,31.492,31.5868,14700.0
2010-03-26 10:00:00,43.42,43.42,43.38,43.4,2700.0,31.6671,31.6671,31.6379,31.6525,2700.0
2010-03-26 10:30:00,43.47,43.47,43.39,43.39,21000.0,31.7035,31.7035,31.6452,31.6452,21000.0
2010-03-26 11:00:00,43.37,43.39,43.35,43.39,6700.0,31.6306,31.6452,31.616,31.6452,6700.0
2010-03-26 11:30:00,43.41,43.43,43.35,43.35,5200.0,31.6598,31.6744,31.616,31.616,5200.0
2010-03-26 12:00:00,43.34,43.37,43.25,43.25,4100.0,31.6087,31.6306,31.5431,31.5431,4100.0
2010-03-26 12:30:00,43.27,43.27,43.15,43.15,20700.0,31.5577,31.5577,31.4701,31.4701,20700.0
2010-03-26 13:00:00,43.17,43.17,43.01,43.08,4600.0,31.4847,31.4847,31.368,31.4191,4600.0
2010-03-26 13:30:00,43.14,43.18,43.11,43.11,13300.0,31.4629,31.492,31.441,31.441,13300.0
2010-03-26 14:00:00,43.13,43.19,43.11,43.18,2000.0,31.4556,31.4993,31.441,31.492,2000.0
2010-03-26 14:30:00,43.25,43.25,43.2,43.2,3200.0,31.5431,31.5431,31.5066,31.5066,3200.0
2010-03-26 15:00:00,43.21,43.21,43.15,43.17,7500.0,31.5139,31.5139,31.4701,31.4847,7500.0
2010-03-26 15:30:00,43.22,43.29,43.2,43.25,69800.0,31.5212,31.5723,31.5066,31.5431,69800.0
2010-03-29 09:30:00,43.23,43.54,43.23,43.5,54800.0,31.5285,31.7546,31.5285,31.7254,54800.0
2010-03-29 10:00:00,43.46,43.48,43.46,43.46,7100.0,31.6962,31.7108,31.6962,31.6962,7100.0
2010-03-29 10:30:00,43.47,43.51,43.47,43.47,14500.0,31.7035,31.7327,31.7035,31.7035,14500.0
2010-03-29 11:00:00,43.54,43.54,43.51,43.52,44400.0,31.7546,31.7546,31.7327,31.74,44400.0
2010-03-29 11:30:00,43.59,43.59,43.54,43.55,5200.0,31.791,31.791,31.7546,31.7619,5200.0
2010-03-29 12:00:00,43.55,43.55,43.53,43.55,8500.0,31.7619,31.7619,31.7473,31.7619,8500.0
2010-03-29 12:30:00,43.55,43.55,43.47,43.55,12400.0,31.7619,31.7619,31.7035,31.7619,12400.0
2010-03-29 13:00:00,43.57,43.6,43.57,43.59,3300.0,31.7765,31.7983,31.7765,31.791,3300.0
2010-03-29 13:30:00,43.57,43.6,43.57,43.59,25100.0,31.7765,31.7983,31.7765,31.791,25100.0
2010-03-29 14:00:00,43.55,43.55,43.52,43.52,1400.0,31.7619,31.7619,31.74,31.74,1400.0
2010-03-29 14:30:00,43.57,43.6,43.56,43.59,600.0,31.7765,31.7983,31.7692,31.791,600.0
2010-03-29 15:00:00,43.61,43.65,43.61,43.64,2000.0,31.8056,31.8348,31.8056,31.8275,2000.0
2010-03-29 15:30:00,43.64,43.65,43.61,43.63,1700.0,31.8275,31.8348,31.8056,31.8202,1700.0
2010-03-30 09:30:00,43.61,43.78,43.56,43.76,20400.0,31.8056,31.9296,31.7692,31.915,20400.0
2010-03-30 10:00:00,43.79,43.81,43.7,43.7,800.0,31.9369,31.9515,31.8713,31.8713,800.0
2010-03-30 10:30:00,43.69,43.75,43.69,43.7,16800.0,31.864,31.9077,31.864,31.8713,16800.0
2010-03-30 11:00:00,43.65,43.65,43.54,43.54,29600.0,31.8348,31.8348,31.7546,31.7546,29600.0
2010-03-30 11:30:00,43.53,43.63,43.53,43.61,9200.0,31.7473,31.8202,31.7473,31.8056,9200.0
2010-03-30 12:00:00,43.63,43.63,43.6,43.62,1300.0,31.8202,31.8202,31.7983,31.8129,1300.0
2010-03-30 12:30:00,43.67,43.67,43.63,43.66,36900.0,31.8494,31.8494,31.8202,31.8421,36900.0
2010-03-30 13:00:00,43.66,43.66,43.54,43.54,11700.0,31.8421,31.8421,31.7546,31.7546,11700.0
2010-03-30 13:30:00,43.58,43.62,43.57,43.62,3000.0,31.7838,31.8129,31.7765,31.8129,3000.0
2010-03-30 14:00:00,43.61,43.61,43.61,43.61,1100.0,31.8056,31.8056,31.8056,31.8056,1100.0
2010-03-30 14:30:00,43.67,43.73,43.65,43.66,35000.0,31.8494,31.8932,31.8348,31.8421,35000.0
2010-03-30 15:00:00,43.65,43.7,43.65,43.67,1400.0,31.8348,31.8713,31.8348,31.8494,1400.0
2010-03-30 15:30:00,43.7,43.74,43.67,43.68,5700.0,31.8713,31.9004,31.8494,31.8567,5700.0
2010-03-31 09:30:00,43.6,43.6,43.38,43.38,4400.0,31.7983,31.7983,31.6379,31.6379,4400.0
2010-03-31 10:00:00,43.49,43.51,43.47,43.47,7000.0,31.7181,31.7327,31.7035,31.7035,7000.0
2010-03-31 10:30:00,43.58,43.6,43.54,43.54,1000.0,31.7838,31.7983,31.7546,31.7546,1000.0
2010-03-31 11:00:00,43.57,43.57,43.43,43.51,12400.0,31.7765,31.7765,31.6744,31.7327,12400.0
2010-03-31 11:30:00,43.54,43.65,43.54,43.61,1200.0,31.7546,31.8348,31.7546,31.8056,1200.0
2010-03-31 12:00:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-03-31 12:30:00,43.68,43.69,43.68,43.69,3100.0,31.8567,31.864,31.8567,31.864,3100.0
2010-03-31 13:00:00,43.69,43.69,43.67,43.69,2700.0,31.864,31.864,31.8494,31.864,2700.0
2010-03-31 13:30:00,43.69,43.7,43.68,43.68,500.0,31.864,31.8713,31.8567,31.8567,500.0
2010-03-31 14:00:00,43.69,43.69,43.68,43.68,400.0,31.864,31.864,31.8567,31.8567,400.0
2010-03-31 14:30:00,43.72,43.72,43.57,43.57,800.0,31.8859,31.8859,31.7765,31.7765,800.0
2010-03-31 15:00:00,43.6,43.6,43.5,43.5,2300.0,31.7983,31.7983,31.7254,31.7254,2300.0
2010-03-31 15:30:00,43.58,43.58,43.48,43.54,10000.0,31.7838,31.7838,31.7108,31.7546,10000.0
2010-04-01 09:30:00,44.11,44.11,43.95,44.0,292700.0,32.1703,32.1703,32.0536,32.0901,292700.0
2010-04-01 10:00:00,43.98,44.02,43.85,43.87,128200.0,32.0755,32.1047,31.9807,31.9953,128200.0
2010-04-01 10:30:00,43.91,44.0,43.88,43.94,15300.0,32.0244,32.0901,32.0026,32.0463,15300.0
2010-04-01 11:00:00,43.92,44.01,43.89,44.01,14000.0,32.0317,32.0974,32.0098,32.0974,14000.0
2010-04-01 11:30:00,44.01,44.1,44.01,44.08,2400.0,32.0974,32.163,32.0974,32.1484,2400.0
2010-04-01 12:00:00,44.07,44.09,44.06,44.06,1000.0,32.1411,32.1557,32.1338,32.1338,1000.0
2010-04-01 12:30:00,44.05,44.09,44.05,44.07,11600.0,32.1265,32.1557,32.1265,32.1411,11600.0
2010-04-01 13:00:00,44.06,44.09,44.06,44.08,1000.0,32.1338,32.1557,32.1338,32.1484,1000.0
2010-04-01 13:30:00,44.08,44.08,43.97,43.97,15300.0,32.1484,32.1484,32.0682,32.0682,15300.0
2010-04-01 14:00:00,43.98,44.02,43.96,43.97,3900.0,32.0755,32.1047,32.0609,32.0682,3900.0
2010-04-01 14:30:00,43.97,43.97,43.86,43.95,2000.0,32.0682,32.0682,31.988,32.0536,2000.0
2010-04-01 15:00:00,43.94,43.99,43.93,43.98,4500.0,32.0463,32.0828,32.039,32.0755,4500.0
2010-04-01 15:30:00,44.02,44.12,43.99,44.11,9600.0,32.1047,32.1776,32.0828,32.1703,9600.0
2010-04-05 09:30:00,44.42,44.42,44.12,44.25,10600.0,32.3964,32.3964,32.1776,32.2724,10600.0
2010-04-05 10:00:00,44.3,44.45,44.3,44.45,900.0,32.3089,32.4183,32.3089,32.4183,900.0
2010-04-05 10:30:00,44.32,44.47,44.32,44.47,3700.0,32.3235,32.4328,32.3235,32.4328,3700.0
2010-04-05 11:00:00,44.42,44.43,44.39,44.42,1300.0,32.3964,32.4037,32.3745,32.3964,1300.0
2010-04-05 11:30:00,44.39,44.43,44.37,44.41,2800.0,32.3745,32.4037,32.3599,32.3891,2800.0
2010-04-05 12:00:00,44.41,44.42,44.4,44.41,3300.0,32.3891,32.3964,32.3818,32.3891,3300.0
2010-04-05 12:30:00,44.44,44.44,44.44,44.44,300.0,32.411,32.411,32.411,32.411,300.0
2010-04-05 13:00:00,44.44,44.44,44.41,44.43,600.0,32.411,32.411,32.3891,32.4037,600.0
2010-04-05 13:30:00,44.45,44.45,44.37,44.37,1400.0,32.4183,32.4183,32.3599,32.3599,1400.0
2010-04-05 14:00:00,44.36,44.4,44.35,44.4,600.0,32.3526,32.3818,32.3453,32.3818,600.0
2010-04-05 14:30:00,44.39,44.44,44.39,44.4,500.0,32.3745,32.411,32.3745,32.3818,500.0
2010-04-05 15:00:00,44.4,44.41,44.36,44.4,1600.0,32.3818,32.3891,32.3526,32.3818,1600.0
2010-04-05 15:30:00,44.4,44.42,44.38,44.42,3000.0,32.3818,32.3964,32.3672,32.3964,3000.0
2010-04-06 09:30:00,44.11,44.2,44.01,44.14,64700.0,32.1703,32.2359,32.0974,32.1922,64700.0
2010-04-06 10:00:00,44.1,44.2,44.08,44.2,47700.0,32.163,32.2359,32.1484,32.2359,47700.0
2010-04-06 10:30:00,44.2,44.27,44.17,44.27,6500.0,32.2359,32.287,32.2141,32.287,6500.0
2010-04-06 11:00:00,44.25,44.3,44.24,44.3,14900.0,32.2724,32.3089,32.2651,32.3089,14900.0
2010-04-06 11:30:00,44.31,44.33,44.26,44.29,9800.0,32.3162,32.3307,32.2797,32.3016,9800.0
2010-04-06 12:00:00,44.26,44.33,44.25,44.3,5700.0,32.2797,32.3307,32.2724,32.3089,5700.0
2010-04-06 12:30:00,44.33,44.33,44.25,44.28,48200.0,32.3307,32.3307,32.2724,32.2943,48200.0
2010-04-06 13:00:00,44.3,44.35,44.3,44.32,8100.0,32.3089,32.3453,32.3089,32.3235,8100.0
2010-04-06 13:30:00,44.31,44.32,44.25,44.3,33300.0,32.3162,32.3235,32.2724,32.3089,33300.0
2010-04-06 14:00:00,44.3,44.47,44.27,44.47,20300.0,32.3089,32.4328,32.287,32.4328,20300.0
2010-04-06 14:30:00,44.47,44.52,44.45,44.51,29300.0,32.4328,32.4693,32.4183,32.462,29300.0
2010-04-06 15:00:00,44.51,44.53,44.45,44.45,33700.0,32.462,32.4766,32.4183,32.4183,33700.0
2010-04-06 15:30:00,44.44,44.52,44.43,44.5,118600.0,32.411,32.4693,32.4037,32.4547,118600.0
2010-04-07 09:30:00,44.22,44.37,44.22,44.3,67400.0,32.2505,32.3599,32.2505,32.3089,67400.0
2010-04-07 10:00:00,44.3,44.36,44.21,44.28,7800.0,32.3089,32.3526,32.2432,32.2943,7800.0
2010-04-07 10:30:00,44.27,44.28,44.11,44.13,7200.0,32.287,32.2943,32.1703,32.1849,7200.0
2010-04-07 11:00:00,44.13,44.25,44.1,44.23,4100.0,32.1849,32.2724,32.163,32.2578,4100.0
2010-04-07 11:30:00,44.26,44.28,44.16,44.27,3300.0,32.2797,32.2943,32.2068,32.287,3300.0
2010-04-07 12:00:00,44.28,44.3,44.27,44.27,6600.0,32.2943,32.3089,32.287,32.287,6600.0
2010-04-07 12:30:00,44.27,44.31,44.21,44.31,3600.0,32.287,32.3162,32.2432,32.3162,3600.0
2010-04-07 13:00:00,44.32,44.42,44.32,44.41,5200.0,32.3235,32.3964,32.3235,32.3891,5200.0
2010-04-07 13:30:00,44.41,44.41,44.37,44.39,1400.0,32.3891,32.3891,32.3599,32.3745,1400.0
2010-04-07 14:00:00,44.35,44.37,44.3,44.3,2200.0,32.3453,32.3599,32.3089,32.3089,2200.0
2010-04-07 14:30:00,44.27,44.28,44.23,44.23,3400.0,32.287,32.2943,32.2578,32.2578,3400.0
2010-04-07 15:00:00,44.21,44.21,44.01,44.1,5800.0,32.2432,32.2432,32.0974,32.163,5800.0
2010-04-07 15:30:00,44.09,44.2,44.08,44.2,9900.0,32.1557,32.2359,32.1484,32.2359,9900.0
2010-04-08 09:30:00,44.0,44.0,43.75,43.79,42600.0,32.0901,32.0901,31.9077,31.9369,42600.0
2010-04-08 10:00:00,43.76,43.83,43.75,43.81,11100.0,31.915,31.9661,31.9077,31.9515,11100.0
2010-04-08 10:30:00,43.86,43.91,43.81,43.91,5600.0,31.988,32.0244,31.9515,32.0244,5600.0
2010-04-08 11:00:00,43.88,44.0,43.88,43.95,12000.0,32.0026,32.0901,32.0026,32.0536,12000.0
2010-04-08 11:30:00,43.96,44.11,43.94,44.1,9800.0,32.0609,32.1703,32.0463,32.163,9800.0
2010-04-08 12:00:00,44.1,44.15,44.04,44.15,9400.0,32.163,32.1995,32.1192,32.1995,9400.0
2010-04-08 12:30:00,44.16,44.21,44.1,44.21,9400.0,32.2068,32.2432,32.163,32.2432,9400.0
2010-04-08 13:00:00,44.21,44.26,44.2,44.22,6400.0,32.2432,32.2797,32.2359,32.2505,6400.0
2010-04-08 13:30:00,44.24,44.27,44.22,44.22,8200.0,32.2651,32.287,32.2505,32.2505,8200.0
2010-04-08 14:00:00,44.24,44.27,44.23,44.26,13800.0,32.2651,32.287,32.2578,32.2797,13800.0
2010-04-08 14:30:00,44.27,44.32,44.24,44.31,9900.0,32.287,32.3235,32.2651,32.3162,9900.0
2010-04-08 15:00:00,44.31,44.34,44.25,44.3,15000.0,32.3162,32.338,32.2724,32.3089,15000.0
2010-04-08 15:30:00,44.3,44.32,44.26,44.27,38900.0,32.3089,32.3235,32.2797,32.287,38900.0
2010-04-09 09:30:00,44.53,44.53,44.39,44.39,20800.0,32.4766,32.4766,32.3745,32.3745,20800.0
2010-04-09 10:00:00,44.55,44.57,44.41,44.43,27100.0,32.4912,32.5058,32.3891,32.4037,27100.0
2010-04-09 10:30:00,44.42,44.52,44.42,44.47,43500.0,32.3964,32.4693,32.3964,32.4328,43500.0
2010-04-09 11:00:00,44.5,44.62,44.43,44.62,4800.0,32.4547,32.5422,32.4037,32.5422,4800.0
2010-04-09 11:30:00,44.65,44.65,44.59,44.59,5100.0,32.5641,32.5641,32.5204,32.5204,5100.0
2010-04-09 12:00:00,44.6,44.62,44.59,44.6,4500.0,32.5277,32.5422,32.5204,32.5277,4500.0
2010-04-09 12:30:00,44.6,44.6,44.54,44.54,2700.0,32.5277,32.5277,32.4839,32.4839,2700.0
2010-04-09 13:00:00,44.55,44.55,44.5,44.54,5400.0,32.4912,32.4912,32.4547,32.4839,5400.0
2010-04-09 13:30:00,44.54,44.55,44.52,44.52,2900.0,32.4839,32.4912,32.4693,32.4693,2900.0
2010-04-09 14:00:00,44.51,44.56,44.51,44.56,1300.0,32.462,32.4985,32.462,32.4985,1300.0
2010-04-09 14:30:00,44.55,44.57,44.52,44.57,6800.0,32.4912,32.5058,32.4693,32.5058,6800.0
2010-04-09 15:00:00,44.56,44.57,44.54,44.56,7600.0,32.4985,32.5058,32.4839,32.4985,7600.0
2010-04-09 15:30:00,44.58,44.72,44.58,44.68,10900.0,32.5131,32.6152,32.5131,32.586,10900.0
2010-04-12 09:30:00,44.86,44.86,44.63,44.63,19400.0,32.7173,32.7173,32.5495,32.5495,19400.0
2010-04-12 10:00:00,44.78,44.8,44.7,44.79,18400.0,32.6589,32.6735,32.6006,32.6662,18400.0
2010-04-12 10:30:00,44.76,44.81,44.74,44.8,5000.0,32.6444,32.6808,32.6298,32.6735,5000.0
2010-04-12 11:00:00,44.8,44.82,44.72,44.77,11500.0,32.6735,32.6881,32.6152,32.6516,11500.0
2010-04-12 11:30:00,44.74,44.77,44.72,44.76,6600.0,32.6298,32.6516,32.6152,32.6444,6600.0
2010-04-12 12:00:00,44.77,44.79,44.74,44.75,4100.0,32.6516,32.6662,32.6298,32.6371,4100.0
2010-04-12 12:30:00,44.75,44.78,44.75,44.76,13900.0,32.6371,32.6589,32.6371,32.6444,13900.0
2010-04-12 13:00:00,44.79,44.83,44.79,44.82,3500.0,32.6662,32.6954,32.6662,32.6881,3500.0
2010-04-12 13:30:00,44.81,44.84,44.79,44.79,2700.0,32.6808,32.7027,32.6662,32.6662,2700.0
2010-04-12 14:00:00,44.78,44.81,44.77,44.8,11300.0,32.6589,32.6808,32.6516,32.6735,11300.0
2010-04-12 14:30:00,44.81,44.84,44.77,44.84,8200.0,32.6808,32.7027,32.6516,32.7027,8200.0
2010-04-12 15:00:00,44.8,44.82,44.72,44.72,5800.0,32.6735,32.6881,32.6152,32.6152,5800.0
2010-04-12 15:30:00,44.73,44.76,44.7,44.75,10400.0,32.6225,32.6444,32.6006,32.6371,10400.0
2010-04-13 09:30:00,44.8,44.8,44.6,44.66,99900.0,32.6735,32.6735,32.5277,32.5714,99900.0
2010-04-13 10:00:00,44.65,44.69,44.52,44.52,66000.0,32.5641,32.5933,32.4693,32.4693,66000.0
2010-04-13 10:30:00,44.53,44.54,44.44,44.53,62100.0,32.4766,32.4839,32.411,32.4766,62100.0
2010-04-13 11:00:00,44.54,44.59,44.5,44.59,97700.0,32.4839,32.5204,32.4547,32.5204,97700.0
2010-04-13 11:30:00,44.58,44.64,44.56,44.61,147500.0,32.5131,32.5568,32.4985,32.535,147500.0
2010-04-13 12:00:00,44.62,44.71,44.6,44.68,60000.0,32.5422,32.6079,32.5277,32.586,60000.0
2010-04-13 12:30:00,44.69,44.69,44.62,44.69,11100.0,32.5933,32.5933,32.5422,32.5933,11100.0
2010-04-13 13:00:00,44.69,44.7,44.6,44.65,8900.0,32.5933,32.6006,32.5277,32.5641,8900.0
2010-04-13 13:30:00,44.66,44.67,44.66,44.67,3600.0,32.5714,32.5787,32.5714,32.5787,3600.0
2010-04-13 14:00:00,44.67,44.67,44.53,44.65,29300.0,32.5787,32.5787,32.4766,32.5641,29300.0
2010-04-13 14:30:00,44.64,44.68,44.63,44.67,1100.0,32.5568,32.586,32.5495,32.5787,1100.0
2010-04-13 15:00:00,44.64,44.76,44.63,44.75,20700.0,32.5568,32.6444,32.5495,32.6371,20700.0
2010-04-13 15:30:00,44.77,44.77,44.66,44.68,3700.0,32.6516,32.6516,32.5714,32.586,3700.0
2010-04-14 09:30:00,45.06,45.1,44.89,45.0,6700.0,32.8631,32.8923,32.7392,32.8194,6700.0
2010-04-14 10:00:00,44.97,44.99,44.87,44.93,49800.0,32.7975,32.8121,32.7246,32.7683,49800.0
2010-04-14 10:30:00,44.99,45.02,44.93,45.0,5500.0,32.8121,32.834,32.7683,32.8194,5500.0
2010-04-14 11:00:00,45.02,45.08,45.02,45.08,18900.0,32.834,32.8777,32.834,32.8777,18900.0
2010-04-14 11:30:00,45.11,45.12,45.06,45.11,115800.0,32.8996,32.9069,32.8631,32.8996,115800.0
2010-04-14 12:00:00,45.1,45.13,45.1,45.13,1900.0,32.8923,32.9142,32.8923,32.9142,1900.0
2010-04-14 12:30:00,45.14,45.15,45.08,45.08,2200.0,32.9215,32.9288,32.8777,32.8777,2200.0
2010-04-14 13:00:00,45.13,45.15,45.11,45.15,3100.0,32.9142,32.9288,32.8996,32.9288,3100.0
2010-04-14 13:30:00,45.15,45.18,45.09,45.09,8900.0,32.9288,32.9507,32.885,32.885,8900.0
2010-04-14 14:00:00,45.12,45.15,45.06,45.13,3800.0,32.9069,32.9288,32.8631,32.9142,3800.0
2010-04-14 14:30:00,45.17,45.18,45.17,45.17,1300.0,32.9434,32.9507,32.9434,32.9434,1300.0
2010-04-14 15:00:00,45.16,45.17,45.14,45.16,2000.0,32.9361,32.9434,32.9215,32.9361,2000.0
2010-04-14 15:30:00,45.22,45.27,45.22,45.23,5400.0,32.9798,33.0163,32.9798,32.9871,5400.0
2010-04-15 09:30:00,45.14,45.14,45.0,45.1,25300.0,32.9215,32.9215,32.8194,32.8923,25300.0
2010-04-15 10:00:00,45.06,45.19,45.02,45.19,14000.0,32.8631,32.958,32.834,32.958,14000.0
2010-04-15 10:30:00,45.19,45.28,45.14,45.27,6100.0,32.958,33.0236,32.9215,33.0163,6100.0
2010-04-15 11:00:00,45.27,45.31,45.16,45.16,6600.0,33.0163,33.0455,32.9361,32.9361,6600.0
2010-04-15 11:30:00,45.16,45.2,45.05,45.06,18000.0,32.9361,32.9653,32.8559,32.8631,18000.0
2010-04-15 12:00:00,45.09,45.09,45.04,45.06,9900.0,32.885,32.885,32.8486,32.8631,9900.0
2010-04-15 12:30:00,45.06,45.12,45.06,45.12,6200.0,32.8631,32.9069,32.8631,32.9069,6200.0
2010-04-15 13:00:00,45.12,45.19,45.12,45.19,7300.0,32.9069,32.958,32.9069,32.958,7300.0
2010-04-15 13:30:00,45.19,45.21,45.15,45.21,17400.0,32.958,32.9725,32.9288,32.9725,17400.0
2010-04-15 14:00:00,45.2,45.22,45.16,45.22,6700.0,32.9653,32.9798,32.9361,32.9798,6700.0
2010-04-15 14:30:00,45.22,45.25,45.18,45.2,4400.0,32.9798,33.0017,32.9507,32.9653,4400.0
2010-04-15 15:00:00,45.21,45.22,45.13,45.13,12800.0,32.9725,32.9798,32.9142,32.9142,12800.0
2010-04-15 15:30:00,45.11,45.16,45.06,45.12,22600.0,32.8996,32.9361,32.8631,32.9069,22600.0
2010-04-16 09:30:00,45.06,45.06,44.7,44.75,119000.0,32.8631,32.8631,32.6006,32.6371,119000.0
2010-04-16 10:00:00,44.74,44.98,44.74,44.9,32800.0,32.6298,32.8048,32.6298,32.7465,32800.0
2010-04-16 10:30:00,44.92,44.97,44.39,44.56,43700.0,32.761,32.7975,32.3745,32.4985,43700.0
2010-04-16 11:00:00,44.53,44.64,44.23,44.3,17800.0,32.4766,32.5568,32.2578,32.3089,17800.0
2010-04-16 11:30:00,44.32,44.42,44.17,44.25,17800.0,32.3235,32.3964,32.2141,32.2724,17800.0
2010-04-16 12:00:00,44.26,44.29,44.18,44.23,14800.0,32.2797,32.3016,32.2213,32.2578,14800.0
2010-04-16 12:30:00,44.24,44.3,44.12,44.28,12700.0,32.2651,32.3089,32.1776,32.2943,12700.0
2010-04-16 13:00:00,44.28,44.34,44.25,44.27,17800.0,32.2943,32.338,32.2724,32.287,17800.0
2010-04-16 13:30:00,44.23,44.28,44.16,44.27,8700.0,32.2578,32.2943,32.2068,32.287,8700.0
2010-04-16 14:00:00,44.28,44.47,44.28,44.43,23400.0,32.2943,32.4328,32.2943,32.4037,23400.0
2010-04-16 14:30:00,44.43,44.48,44.36,44.38,153300.0,32.4037,32.4401,32.3526,32.3672,153300.0
2010-04-16 15:00:00,44.37,44.42,44.33,44.39,37500.0,32.3599,32.3964,32.3307,32.3745,37500.0
2010-04-16 15:30:00,44.36,44.46,44.32,44.37,63300.0,32.3526,32.4256,32.3235,32.3599,63300.0
2010-04-19 09:30:00,43.95,44.16,43.95,44.13,75300.0,32.0536,32.2068,32.0536,32.1849,75300.0
2010-04-19 10:00:00,44.27,44.27,44.2,44.26,3600.0,32.287,32.287,32.2359,32.2797,3600.0
2010-04-19 10:30:00,44.16,44.18,44.12,44.15,44700.0,32.2068,32.2213,32.1776,32.1995,44700.0
2010-04-19 11:00:00,44.11,44.11,44.02,44.03,8100.0,32.1703,32.1703,32.1047,32.1119,8100.0
2010-04-19 11:30:00,44.02,44.07,43.87,43.91,61100.0,32.1047,32.1411,31.9953,32.0244,61100.0
2010-04-19 12:00:00,43.88,43.9,43.85,43.9,27100.0,32.0026,32.0171,31.9807,32.0171,27100.0
2010-04-19 12:30:00,43.88,44.02,43.88,44.0,12100.0,32.0026,32.1047,32.0026,32.0901,12100.0
2010-04-19 13:00:00,44.0,44.0,43.95,43.96,13000.0,32.0901,32.0901,32.0536,32.0609,13000.0
2010-04-19 13:30:00,43.97,44.02,43.91,43.91,700.0,32.0682,32.1047,32.0244,32.0244,700.0
2010-04-19 14:00:00,43.89,44.1,43.89,44.1,1200.0,32.0098,32.163,32.0098,32.163,1200.0
2010-04-19 14:30:00,44.09,44.19,44.09,44.19,3500.0,32.1557,32.2286,32.1557,32.2286,3500.0
2010-04-19 15:00:00,44.23,44.27,44.19,44.27,1100.0,32.2578,32.287,32.2286,32.287,1100.0
2010-04-19 15:30:00,44.24,44.35,44.2,44.35,4600.0,32.2651,32.3453,32.2359,32.3453,4600.0
2010-04-20 09:30:00,44.67,44.72,44.58,44.69,15300.0,32.5787,32.6152,32.5131,32.5933,15300.0
2010-04-20 10:00:00,44.71,44.72,44.56,44.62,21700.0,32.6079,32.6152,32.4985,32.5422,21700.0
2010-04-20 10:30:00,44.6,44.67,44.56,44.64,18700.0,32.5277,32.5787,32.4985,32.5568,18700.0
2010-04-20 11:00:00,44.64,44.71,44.62,44.69,23700.0,32.5568,32.6079,32.5422,32.5933,23700.0
2010-04-20 11:30:00,44.71,44.73,44.6,44.71,23900.0,32.6079,32.6225,32.5277,32.6079,23900.0
2010-04-20 12:00:00,44.73,44.78,44.71,44.76,11900.0,32.6225,32.6589,32.6079,32.6444,11900.0
2010-04-20 12:30:00,44.77,44.77,44.7,44.74,10400.0,32.6516,32.6516,32.6006,32.6298,10400.0
2010-04-20 13:00:00,44.74,44.77,44.69,44.73,18500.0,32.6298,32.6516,32.5933,32.6225,18500.0
2010-04-20 13:30:00,44.74,44.75,44.7,44.71,11500.0,32.6298,32.6371,32.6006,32.6079,11500.0
2010-04-20 14:00:00,44.73,44.75,44.68,44.72,24400.0,32.6225,32.6371,32.586,32.6152,24400.0
2010-04-20 14:30:00,44.72,44.77,44.69,44.69,223700.0,32.6152,32.6516,32.5933,32.5933,223700.0
2010-04-20 15:00:00,44.77,44.79,44.72,44.76,18100.0,32.6516,32.6662,32.6152,32.6444,18100.0
2010-04-20 15:30:00,44.75,44.79,44.73,44.76,37500.0,32.6371,32.6662,32.6225,32.6444,37500.0
2010-04-21 09:30:00,44.72,44.72,44.65,44.69,4000.0,32.6152,32.6152,32.5641,32.5933,4000.0
2010-04-21 10:00:00,44.68,44.7,44.59,44.59,7000.0,32.586,32.6006,32.5204,32.5204,7000.0
2010-04-21 10:30:00,44.55,44.68,44.55,44.65,5500.0,32.4912,32.586,32.4912,32.5641,5500.0
2010-04-21 11:00:00,44.53,44.57,44.43,44.43,6100.0,32.4766,32.5058,32.4037,32.4037,6100.0
2010-04-21 11:30:00,44.42,44.49,44.42,44.49,2300.0,32.3964,32.4474,32.3964,32.4474,2300.0
2010-04-21 12:00:00,44.53,44.56,44.48,44.55,2300.0,32.4766,32.4985,32.4401,32.4912,2300.0
2010-04-21 12:30:00,44.57,44.63,44.56,44.56,4300.0,32.5058,32.5495,32.4985,32.4985,4300.0
2010-04-21 13:00:00,44.58,44.58,44.51,44.52,2200.0,32.5131,32.5131,32.462,32.4693,2200.0
2010-04-21 13:30:00,44.55,44.57,44.51,44.55,2700.0,32.4912,32.5058,32.462,32.4912,2700.0
2010-04-21 14:00:00,44.58,44.58,44.36,44.36,1200.0,32.5131,32.5131,32.3526,32.3526,1200.0
2010-04-21 14:30:00,44.34,44.41,44.31,44.41,1400.0,32.338,32.3891,32.3162,32.3891,1400.0
2010-04-21 15:00:00,44.44,44.46,44.41,44.43,3500.0,32.411,32.4256,32.3891,32.4037,3500.0
2010-04-21 15:30:00,44.4,44.58,44.4,44.55,4500.0,32.3818,32.5131,32.3818,32.4912,4500.0
2010-04-22 09:30:00,44.17,44.17,43.85,43.93,23600.0,32.2141,32.2141,31.9807,32.039,23600.0
2010-04-22 10:00:00,43.92,44.11,43.91,44.07,25300.0,32.0317,32.1703,32.0244,32.1411,25300.0
2010-04-22 10:30:00,44.09,44.12,43.93,44.07,25100.0,32.1557,32.1776,32.039,32.1411,25100.0
2010-04-22 11:00:00,44.05,44.11,43.99,44.04,17300.0,32.1265,32.1703,32.0828,32.1192,17300.0
2010-04-22 11:30:00,44.03,44.03,43.9,44.03,151600.0,32.1119,32.1119,32.0171,32.1119,151600.0
2010-04-22 12:00:00,44.01,44.11,44.01,44.1,9600.0,32.0974,32.1703,32.0974,32.163,9600.0
2010-04-22 12:30:00,44.09,44.14,44.07,44.11,11200.0,32.1557,32.1922,32.1411,32.1703,11200.0
2010-04-22 13:00:00,44.13,44.34,44.11,44.31,36000.0,32.1849,32.338,32.1703,32.3162,36000.0
2010-04-22 13:30:00,44.32,44.38,44.25,44.37,9900.0,32.3235,32.3672,32.2724,32.3599,9900.0
2010-04-22 14:00:00,44.4,44.42,44.34,44.42,10400.0,32.3818,32.3964,32.338,32.3964,10400.0
2010-04-22 14:30:00,44.45,44.45,44.39,44.4,11700.0,32.4183,32.4183,32.3745,32.3818,11700.0
2010-04-22 15:00:00,44.39,44.52,44.39,44.52,13300.0,32.3745,32.4693,32.3745,32.4693,13300.0
2010-04-22 15:30:00,44.53,44.61,44.49,44.54,65200.0,32.4766,32.535,32.4474,32.4839,65200.0
2010-04-23 09:30:00,44.43,44.43,44.25,44.37,15400.0,32.4037,32.4037,32.2724,32.3599,15400.0
2010-04-23 10:00:00,44.47,44.6,44.47,44.51,17900.0,32.4328,32.5277,32.4328,32.462,17900.0
2010-04-23 10:30:00,44.51,44.59,44.44,44.48,25900.0,32.462,32.5204,32.411,32.4401,25900.0
2010-04-23 11:00:00,44.45,44.45,44.43,44.45,23200.0,32.4183,32.4183,32.4037,32.4183,23200.0
2010-04-23 11:30:00,44.44,44.49,44.4,44.48,2400.0,32.411,32.4474,32.3818,32.4401,2400.0
2010-04-23 12:00:00,44.52,44.55,44.51,44.55,1200.0,32.4693,32.4912,32.462,32.4912,1200.0
2010-04-23 12:30:00,44.54,44.57,44.49,44.57,18900.0,32.4839,32.5058,32.4474,32.5058,18900.0
2010-04-23 13:00:00,44.62,44.63,44.6,44.6,10600.0,32.5422,32.5495,32.5277,32.5277,10600.0
2010-04-23 13:30:00,44.59,44.62,44.56,44.6,1800.0,32.5204,32.5422,32.4985,32.5277,1800.0
2010-04-23 14:00:00,44.63,44.67,44.63,44.67,3300.0,32.5495,32.5787,32.5495,32.5787,3300.0
2010-04-23 14:30:00,44.65,44.77,44.65,44.76,9600.0,32.5641,32.6516,32.5641,32.6444,9600.0
2010-04-23 15:00:00,44.76,44.77,44.73,44.76,2200.0,32.6444,32.6516,32.6225,32.6444,2200.0
2010-04-23 15:30:00,44.77,44.85,44.73,44.83,9700.0,32.6516,32.71,32.6225,32.6954,9700.0
2010-04-26 09:30:00,45.0,45.0,44.87,44.87,4300.0,32.8194,32.8194,32.7246,32.7246,4300.0
2010-04-26 10:00:00,44.87,44.87,44.78,44.81,3300.0,32.7246,32.7246,32.6589,32.6808,3300.0
2010-04-26 10:30:00,44.86,44.89,44.82,44.89,8400.0,32.7173,32.7392,32.6881,32.7392,8400.0
2010-04-26 11:00:00,44.9,45.0,44.9,44.97,22600.0,32.7465,32.8194,32.7465,32.7975,22600.0
2010-04-26 11:30:00,44.96,44.96,44.84,44.88,16300.0,32.7902,32.7902,32.7027,32.7319,16300.0
2010-04-26 12:00:00,44.89,44.92,44.83,44.88,4800.0,32.7392,32.761,32.6954,32.7319,4800.0
2010-04-26 12:30:00,44.84,44.91,44.84,44.89,5800.0,32.7027,32.7537,32.7027,32.7392,5800.0
2010-04-26 13:00:00,44.92,44.93,44.88,44.93,3200.0,32.761,32.7683,32.7319,32.7683,3200.0
2010-04-26 13:30:00,44.89,44.89,44.82,44.86,14100.0,32.7392,32.7392,32.6881,32.7173,14100.0
2010-04-26 14:00:00,44.86,44.92,44.81,44.92,13800.0,32.7173,32.761,32.6808,32.761,13800.0
2010-04-26 14:30:00,44.9,44.94,44.83,44.83,13800.0,32.7465,32.7756,32.6954,32.6954,13800.0
2010-04-26 15:00:00,44.82,44.83,44.66,44.75,10200.0,32.6881,32.6954,32.5714,32.6371,10200.0
2010-04-26 15:30:00,44.74,44.8,44.67,44.7,24200.0,32.6298,32.6735,32.5787,32.6006,24200.0
2010-04-27 09:30:00,44.4,44.41,44.25,44.3,5500.0,32.3818,32.3891,32.2724,32.3089,5500.0
2010-04-27 10:00:00,44.34,44.41,44.29,44.33,14700.0,32.338,32.3891,32.3016,32.3307,14700.0
2010-04-27 10:30:00,44.36,44.5,44.31,44.36,10300.0,32.3526,32.4547,32.3162,32.3526,10300.0
2010-04-27 11:00:00,44.4,44.4,43.88,43.88,16100.0,32.3818,32.3818,32.0026,32.0026,16100.0
2010-04-27 11:30:00,43.76,43.77,43.55,43.59,33400.0,31.915,31.9223,31.7619,31.791,33400.0
2010-04-27 12:00:00,43.57,43.64,43.4,43.57,5700.0,31.7765,31.8275,31.6525,31.7765,5700.0
2010-04-27 12:30:00,43.53,43.65,43.53,43.64,3700.0,31.7473,31.8348,31.7473,31.8275,3700.0
2010-04-27 13:00:00,43.64,43.82,43.64,43.82,19200.0,31.8275,31.9588,31.8275,31.9588,19200.0
2010-04-27 13:30:00,43.82,43.85,43.78,43.84,15700.0,31.9588,31.9807,31.9296,31.9734,15700.0
2010-04-27 14:00:00,43.8,43.8,43.7,43.74,48800.0,31.9442,31.9442,31.8713,31.9004,48800.0
2010-04-27 14:30:00,43.71,43.72,43.53,43.54,17000.0,31.8786,31.8859,31.7473,31.7546,17000.0
2010-04-27 15:00:00,43.56,43.69,43.56,43.61,9800.0,31.7692,31.864,31.7692,31.8056,9800.0
2010-04-27 15:30:00,43.6,43.6,43.22,43.42,67900.0,31.7983,31.7983,31.5212,31.6671,67900.0
2010-04-28 09:30:00,43.69,43.69,43.6,43.6,6800.0,31.864,31.864,31.7983,31.7983,6800.0
2010-04-28 10:00:00,43.44,43.5,43.44,43.5,300.0,31.6816,31.7254,31.6816,31.7254,300.0
2010-04-28 10:30:00,43.52,43.58,43.45,43.58,65500.0,31.74,31.7838,31.6889,31.7838,65500.0
2010-04-28 11:00:00,43.66,43.7,43.35,43.51,162100.0,31.8421,31.8713,31.616,31.7327,162100.0
2010-04-28 11:30:00,43.5,43.5,43.08,43.34,71100.0,31.7254,31.7254,31.4191,31.6087,71100.0
2010-04-28 12:00:00,43.33,43.45,43.17,43.45,8300.0,31.6014,31.6889,31.4847,31.6889,8300.0
2010-04-28 12:30:00,43.43,43.44,43.42,43.42,3000.0,31.6744,31.6816,31.6671,31.6671,3000.0
2010-04-28 13:00:00,43.48,43.5,43.44,43.45,13200.0,31.7108,31.7254,31.6816,31.6889,13200.0
2010-04-28 13:30:00,43.45,43.47,43.44,43.45,2700.0,31.6889,31.7035,31.6816,31.6889,2700.0
2010-04-28 14:00:00,43.43,43.66,43.43,43.64,12700.0,31.6744,31.8421,31.6744,31.8275,12700.0
2010-04-28 14:30:00,43.61,43.69,43.56,43.69,113400.0,31.8056,31.864,31.7692,31.864,113400.0
2010-04-28 15:00:00,43.68,43.7,43.6,43.62,47600.0,31.8567,31.8713,31.7983,31.8129,47600.0
2010-04-28 15:30:00,43.64,43.64,43.41,43.48,171900.0,31.8275,31.8275,31.6598,31.7108,171900.0
2010-04-29 09:30:00,43.8,44.02,43.8,43.98,5400.0,31.9442,32.1047,31.9442,32.0755,5400.0
2010-04-29 10:00:00,43.91,43.94,43.89,43.93,20000.0,32.0244,32.0463,32.0098,32.039,20000.0
2010-04-29 10:30:00,44.04,44.21,44.04,44.14,13400.0,32.1192,32.2432,32.1192,32.1922,13400.0
2010-04-29 11:00:00,44.14,44.14,44.01,44.06,43100.0,32.1922,32.1922,32.0974,32.1338,43100.0
2010-04-29 11:30:00,44.11,44.19,44.11,44.19,14600.0,32.1703,32.2286,32.1703,32.2286,14600.0
2010-04-29 12:00:00,44.18,44.18,44.11,44.11,21700.0,32.2213,32.2213,32.1703,32.1703,21700.0
2010-04-29 12:30:00,44.21,44.21,44.19,44.19,800.0,32.2432,32.2432,32.2286,32.2286,800.0
2010-04-29 13:00:00,44.2,44.21,44.17,44.18,1200.0,32.2359,32.2432,32.2141,32.2213,1200.0
2010-04-29 13:30:00,44.16,44.21,44.16,44.21,700.0,32.2068,32.2432,32.2068,32.2432,700.0
2010-04-29 14:00:00,44.24,44.24,44.21,44.21,2000.0,32.2651,32.2651,32.2432,32.2432,2000.0
2010-04-29 14:30:00,44.24,44.25,44.08,44.08,86000.0,32.2651,32.2724,32.1484,32.1484,86000.0
2010-04-29 15:00:00,44.13,44.13,44.06,44.06,800.0,32.1849,32.1849,32.1338,32.1338,800.0
2010-04-29 15:30:00,44.15,44.16,44.12,44.14,1900.0,32.1995,32.2068,32.1776,32.1922,1900.0
2010-04-30 09:30:00,44.31,44.31,44.04,44.04,12300.0,32.3162,32.3162,32.1192,32.1192,12300.0
2010-04-30 10:00:00,43.97,43.97,43.73,43.89,42300.0,32.0682,32.0682,31.8932,32.0098,42300.0
2010-04-30 10:30:00,43.86,44.05,43.84,43.98,6600.0,31.988,32.1265,31.9734,32.0755,6600.0
2010-04-30 11:00:00,44.0,44.0,43.88,43.9,3300.0,32.0901,32.0901,32.0026,32.0171,3300.0
2010-04-30 11:30:00,43.89,44.04,43.89,43.99,4600.0,32.0098,32.1192,32.0098,32.0828,4600.0
2010-04-30 12:00:00,44.0,44.0,43.76,43.76,2300.0,32.0901,32.0901,31.915,31.915,2300.0
2010-04-30 12:30:00,43.76,43.78,43.62,43.62,6500.0,31.915,31.9296,31.8129,31.8129,6500.0
2010-04-30 13:00:00,43.63,43.74,43.57,43.74,9400.0,31.8202,31.9004,31.7765,31.9004,9400.0
2010-04-30 13:30:00,43.7,43.79,43.7,43.77,5600.0,31.8713,31.9369,31.8713,31.9223,5600.0
2010-04-30 14:00:00,43.7,43.78,43.67,43.78,1700.0,31.8713,31.9296,31.8494,31.9296,1700.0
2010-04-30 14:30:00,43.72,43.73,43.57,43.59,2600.0,31.8859,31.8932,31.7765,31.791,2600.0
2010-04-30 15:00:00,43.59,43.68,43.57,43.61,8000.0,31.791,31.8567,31.7765,31.8056,8000.0
2010-04-30 15:30:00,43.6,43.64,43.44,43.5,15900.0,31.7983,31.8275,31.6816,31.7254,15900.0
2010-05-03 09:30:00,43.78,43.78,43.66,43.68,2900.0,31.9296,31.9296,31.8421,31.8567,2900.0
2010-05-03 10:00:00,43.62,43.79,43.62,43.73,20600.0,31.8129,31.9369,31.8129,31.8932,20600.0
2010-05-03 10:30:00,43.67,43.68,43.55,43.57,10800.0,31.8494,31.8567,31.7619,31.7765,10800.0
2010-05-03 11:00:00,43.58,43.69,43.58,43.69,13300.0,31.7838,31.864,31.7838,31.864,13300.0
2010-05-03 11:30:00,43.68,43.7,43.61,43.67,2300.0,31.8567,31.8713,31.8056,31.8494,2300.0
2010-05-03 12:00:00,43.67,43.84,43.67,43.84,1400.0,31.8494,31.9734,31.8494,31.9734,1400.0
2010-05-03 12:30:00,43.89,43.93,43.87,43.93,6600.0,32.0098,32.039,31.9953,32.039,6600.0
2010-05-03 13:00:00,43.93,43.93,43.83,43.87,1400.0,32.039,32.039,31.9661,31.9953,1400.0
2010-05-03 13:30:00,43.86,43.94,43.85,43.88,8100.0,31.988,32.0463,31.9807,32.0026,8100.0
2010-05-03 14:00:00,43.89,43.97,43.86,43.97,2100.0,32.0098,32.0682,31.988,32.0682,2100.0
2010-05-03 14:30:00,44.0,44.0,43.9,43.96,3700.0,32.0901,32.0901,32.0171,32.0609,3700.0
2010-05-03 15:00:00,43.97,43.99,43.81,43.88,20400.0,32.0682,32.0828,31.9515,32.0026,20400.0
2010-05-03 15:30:00,43.83,43.93,43.83,43.91,39000.0,31.9661,32.039,31.9661,32.0244,39000.0
2010-05-04 09:30:00,43.14,43.14,42.7,42.81,43600.0,31.4629,31.4629,31.142,31.2222,43600.0
2010-05-04 10:00:00,42.86,42.9,42.74,42.81,28900.0,31.2586,31.2878,31.1711,31.2222,28900.0
2010-05-04 10:30:00,42.75,42.75,42.4,42.41,23400.0,31.1784,31.1784,30.9232,30.9305,23400.0
2010-05-04 11:00:00,42.46,42.46,42.29,42.36,34100.0,30.9669,30.9669,30.8429,30.894,34100.0
2010-05-04 11:30:00,42.37,42.46,42.37,42.44,20300.0,30.9013,30.9669,30.9013,30.9523,20300.0
2010-05-04 12:00:00,42.49,42.51,42.24,42.24,17200.0,30.9888,31.0034,30.8065,30.8065,17200.0
2010-05-04 12:30:00,42.28,42.5,42.28,42.49,15800.0,30.8356,30.9961,30.8356,30.9888,15800.0
2010-05-04 13:00:00,42.49,42.5,42.37,42.37,15400.0,30.9888,30.9961,30.9013,30.9013,15400.0
2010-05-04 13:30:00,42.4,42.55,42.4,42.45,13600.0,30.9232,31.0326,30.9232,30.9596,13600.0
2010-05-04 14:00:00,42.4,42.47,42.35,42.35,15000.0,30.9232,30.9742,30.8867,30.8867,15000.0
2010-05-04 14:30:00,42.34,42.38,42.28,42.33,31300.0,30.8794,30.9086,30.8356,30.8721,31300.0
2010-05-04 15:00:00,42.33,42.56,42.33,42.45,113600.0,30.8721,31.0398,30.8721,30.9596,113600.0
2010-05-04 15:30:00,42.45,42.5,42.23,42.48,53100.0,30.9596,30.9961,30.7992,30.9815,53100.0
2010-05-05 09:30:00,41.64,41.91,41.54,41.77,98700.0,30.3689,30.5658,30.2959,30.4637,98700.0
2010-05-05 10:00:00,41.76,42.02,41.75,41.89,47300.0,30.4564,30.646,30.4491,30.5512,47300.0
2010-05-05 10:30:00,41.88,42.12,41.79,42.03,53100.0,30.5439,30.7189,30.4783,30.6533,53100.0
2010-05-05 11:00:00,42.0,42.0,41.85,41.95,47600.0,30.6314,30.6314,30.522,30.595,47600.0
2010-05-05 11:30:00,41.98,42.15,41.89,42.15,13400.0,30.6168,30.7408,30.5512,30.7408,13400.0
2010-05-05 12:00:00,42.15,42.19,41.99,42.01,20100.0,30.7408,30.77,30.6241,30.6387,20100.0
2010-05-05 12:30:00,42.0,42.04,41.86,41.98,6600.0,30.6314,30.6606,30.5293,30.6168,6600.0
2010-05-05 13:00:00,41.95,42.01,41.88,41.93,45600.0,30.595,30.6387,30.5439,30.5804,45600.0
2010-05-05 13:30:00,41.94,41.95,41.85,41.88,20000.0,30.5877,30.595,30.522,30.5439,20000.0
2010-05-05 14:00:00,41.86,41.88,41.73,41.73,27300.0,30.5293,30.5439,30.4345,30.4345,27300.0
2010-05-05 14:30:00,41.73,41.73,41.52,41.67,24700.0,30.4345,30.4345,30.2814,30.3908,24700.0
2010-05-05 15:00:00,41.67,41.68,41.59,41.67,28500.0,30.3908,30.398,30.3324,30.3908,28500.0
2010-05-05 15:30:00,41.67,41.73,41.57,41.64,207800.0,30.3908,30.4345,30.3178,30.3689,207800.0
2010-05-06 09:30:00,41.6,41.73,41.53,41.66,36200.0,30.3397,30.4345,30.2886,30.3835,36200.0
2010-05-06 10:00:00,41.7,41.77,41.5,41.5,13700.0,30.4126,30.4637,30.2668,30.2668,13700.0
2010-05-06 10:30:00,41.45,41.54,41.25,41.25,2400.0,30.2303,30.2959,30.0844,30.0844,2400.0
2010-05-06 11:00:00,41.16,41.2,41.04,41.2,4700.0,30.0188,30.048,29.9313,30.048,4700.0
2010-05-06 11:30:00,41.12,41.2,41.05,41.09,86000.0,29.9896,30.048,29.9386,29.9677,86000.0
2010-05-06 12:00:00,41.19,41.35,41.19,41.24,11100.0,30.0407,30.1574,30.0407,30.0771,11100.0
2010-05-06 12:30:00,41.21,41.22,41.1,41.16,12500.0,30.0553,30.0626,29.975,30.0188,12500.0
2010-05-06 13:00:00,41.19,41.2,40.85,40.85,540300.0,30.0407,30.048,29.7927,29.7927,540300.0
2010-05-06 13:30:00,40.95,41.0,40.78,40.84,45800.0,29.8656,29.9021,29.7417,29.7854,45800.0
2010-05-06 14:00:00,40.83,40.83,40.23,40.52,34400.0,29.7781,29.7781,29.3405,29.552,34400.0
2010-05-06 14:30:00,40.42,42.76,38.4,40.5,25200.0,29.4791,31.1857,28.0059,29.5374,25200.0
2010-05-06 15:00:00,40.5,40.5,39.07,39.83,28400.0,29.5374,29.5374,28.4945,29.0488,28400.0
2010-05-06 15:30:00,39.9,40.69,39.9,40.21,23900.0,29.0999,29.676,29.0999,29.3259,23900.0
2010-05-07 09:30:00,40.72,40.82,40.26,40.37,46700.0,29.6979,29.7708,29.3624,29.4426,46700.0
2010-05-07 10:00:00,40.32,40.32,39.16,39.35,47200.0,29.4062,29.4062,28.5602,28.6987,47200.0
2010-05-07 10:30:00,39.36,39.7,39.24,39.65,56500.0,28.706,28.954,28.6185,28.9175,56500.0
2010-05-07 11:00:00,39.65,40.46,39.55,39.86,39600.0,28.9175,29.5083,28.8446,29.0707,39600.0
2010-05-07 11:30:00,39.82,40.15,39.6,40.03,41200.0,29.0415,29.2822,28.8811,29.1947,41200.0
2010-05-07 12:00:00,40.01,40.43,39.96,40.0,70200.0,29.1801,29.4864,29.1436,29.1728,70200.0
2010-05-07 12:30:00,40.01,40.1,39.87,39.95,41800.0,29.1801,29.2457,29.078,29.1363,41800.0
2010-05-07 13:00:00,39.95,39.97,39.75,39.83,43500.0,29.1363,29.1509,28.9905,29.0488,43500.0
2010-05-07 13:30:00,39.83,40.18,39.76,40.02,42400.0,29.0488,29.3041,28.9978,29.1874,42400.0
2010-05-07 14:00:00,40.0,40.05,39.71,39.75,42500.0,29.1728,29.2093,28.9613,28.9905,42500.0
2010-05-07 14:30:00,39.72,39.94,39.67,39.79,25800.0,28.9686,29.129,28.9321,29.0196,25800.0
2010-05-07 15:00:00,39.84,39.84,39.55,39.7,27400.0,29.0561,29.0561,28.8446,28.954,27400.0
2010-05-07 15:30:00,39.7,39.84,39.49,39.75,86100.0,28.954,29.0561,28.8008,28.9905,86100.0
2010-05-10 09:30:00,42.14,42.19,41.8,41.96,38500.0,30.7335,30.77,30.4856,30.6023,38500.0
2010-05-10 10:00:00,41.96,42.05,41.75,41.76,63700.0,30.6023,30.6679,30.4491,30.4564,63700.0
2010-05-10 10:30:00,41.73,41.85,41.64,41.73,10300.0,30.4345,30.522,30.3689,30.4345,10300.0
2010-05-10 11:00:00,41.78,42.03,41.78,42.03,61100.0,30.471,30.6533,30.471,30.6533,61100.0
2010-05-10 11:30:00,42.03,42.23,41.99,42.19,163300.0,30.6533,30.7992,30.6241,30.77,163300.0
2010-05-10 12:00:00,42.18,42.18,42.05,42.05,34200.0,30.7627,30.7627,30.6679,30.6679,34200.0
2010-05-10 12:30:00,42.05,42.09,42.0,42.0,44100.0,30.6679,30.6971,30.6314,30.6314,44100.0
2010-05-10 13:00:00,41.99,41.99,41.71,41.87,9500.0,30.6241,30.6241,30.4199,30.5366,9500.0
2010-05-10 13:30:00,41.89,41.91,41.78,41.91,3300.0,30.5512,30.5658,30.471,30.5658,3300.0
2010-05-10 14:00:00,41.73,41.88,41.66,41.88,20400.0,30.4345,30.5439,30.3835,30.5439,20400.0
2010-05-10 14:30:00,41.84,41.87,41.7,41.82,34900.0,30.5147,30.5366,30.4126,30.5002,34900.0
2010-05-10 15:00:00,41.81,41.81,41.62,41.72,40700.0,30.4929,30.4929,30.3543,30.4272,40700.0
2010-05-10 15:30:00,41.74,42.0,41.7,41.95,21300.0,30.4418,30.6314,30.4126,30.595,21300.0
2010-05-11 09:30:00,41.12,41.61,41.12,41.57,42000.0,29.9896,30.347,29.9896,30.3178,42000.0
2010-05-11 10:00:00,41.46,41.63,41.45,41.59,4700.0,30.2376,30.3616,30.2303,30.3324,4700.0
2010-05-11 10:30:00,41.52,41.62,41.49,41.56,5000.0,30.2814,30.3543,30.2595,30.3105,5000.0
2010-05-11 11:00:00,41.58,41.89,41.58,41.89,15500.0,30.3251,30.5512,30.3251,30.5512,15500.0
2010-05-11 11:30:00,41.86,42.01,41.86,41.92,14300.0,30.5293,30.6387,30.5293,30.5731,14300.0
2010-05-11 12:00:00,41.96,42.09,41.96,42.03,14600.0,30.6023,30.6971,30.6023,30.6533,14600.0
2010-05-11 12:30:00,42.04,42.17,42.04,42.17,1100.0,30.6606,30.7554,30.6606,30.7554,1100.0
2010-05-11 13:00:00,42.11,42.16,42.09,42.16,14800.0,30.7117,30.7481,30.6971,30.7481,14800.0
2010-05-11 13:30:00,42.11,42.22,42.09,42.22,1600.0,30.7117,30.7919,30.6971,30.7919,1600.0
2010-05-11 14:00:00,42.15,42.15,41.88,41.92,8500.0,30.7408,30.7408,30.5439,30.5731,8500.0
2010-05-11 14:30:00,41.93,41.93,41.78,41.8,4700.0,30.5804,30.5804,30.471,30.4856,4700.0
2010-05-11 15:00:00,41.78,41.78,41.64,41.75,98400.0,30.471,30.471,30.3689,30.4491,98400.0
2010-05-11 15:30:00,41.79,41.84,41.66,41.66,8100.0,30.4783,30.5147,30.3835,30.3835,8100.0
2010-05-12 09:30:00,41.62,42.09,41.62,42.08,33100.0,30.3543,30.6971,30.3543,30.6898,33100.0
2010-05-12 10:00:00,42.16,42.2,42.11,42.12,13400.0,30.7481,30.7773,30.7117,30.7189,13400.0
2010-05-12 10:30:00,42.16,42.19,42.03,42.18,3400.0,30.7481,30.77,30.6533,30.7627,3400.0
2010-05-12 11:00:00,42.2,42.27,42.07,42.07,1500.0,30.7773,30.8283,30.6825,30.6825,1500.0
2010-05-12 11:30:00,42.03,42.05,42.0,42.0,13900.0,30.6533,30.6679,30.6314,30.6314,13900.0
2010-05-12 12:00:00,42.12,42.19,42.12,42.16,14000.0,30.7189,30.77,30.7189,30.7481,14000.0
2010-05-12 12:30:00,42.13,42.14,42.11,42.14,800.0,30.7262,30.7335,30.7117,30.7335,800.0
2010-05-12 13:00:00,42.18,42.26,42.12,42.12,2900.0,30.7627,30.8211,30.7189,30.7189,2900.0
2010-05-12 13:30:00,42.21,42.21,42.05,42.05,3100.0,30.7846,30.7846,30.6679,30.6679,3100.0
2010-05-12 14:00:00,42.16,42.16,42.14,42.14,2000.0,30.7481,30.7481,30.7335,30.7335,2000.0
2010-05-12 14:30:00,42.27,42.27,42.22,42.22,200.0,30.8283,30.8283,30.7919,30.7919,200.0
2010-05-12 15:00:00,42.26,42.28,42.25,42.25,61300.0,30.8211,30.8356,30.8138,30.8138,61300.0
2010-05-12 15:30:00,42.25,42.29,42.15,42.29,6700.0,30.8138,30.8429,30.7408,30.8429,6700.0
2010-05-13 09:30:00,42.3,42.3,41.89,42.15,13400.0,30.8502,30.8502,30.5512,30.7408,13400.0
2010-05-13 10:00:00,42.05,42.25,42.05,42.22,36800.0,30.6679,30.8138,30.6679,30.7919,36800.0
2010-05-13 10:30:00,42.27,42.27,42.2,42.2,900.0,30.8283,30.8283,30.7773,30.7773,900.0
2010-05-13 11:00:00,42.17,42.17,42.17,42.17,500.0,30.7554,30.7554,30.7554,30.7554,500.0
2010-05-13 11:30:00,42.2,42.2,42.15,42.17,34800.0,30.7773,30.7773,30.7408,30.7554,34800.0
2010-05-13 12:00:00,42.05,42.08,42.04,42.07,4300.0,30.6679,30.6898,30.6606,30.6825,4300.0
2010-05-13 12:30:00,42.13,42.17,42.13,42.17,2600.0,30.7262,30.7554,30.7262,30.7554,2600.0
2010-05-13 13:00:00,42.09,42.3,42.07,42.24,195700.0,30.6971,30.8502,30.6825,30.8065,195700.0
2010-05-13 13:30:00,42.26,42.29,42.21,42.23,8700.0,30.8211,30.8429,30.7846,30.7992,8700.0
2010-05-13 14:00:00,42.24,42.31,42.23,42.23,24200.0,30.8065,30.8575,30.7992,30.7992,24200.0
2010-05-13 14:30:00,42.21,42.22,42.1,42.14,195500.0,30.7846,30.7919,30.7044,30.7335,195500.0
2010-05-13 15:00:00,42.15,42.17,41.91,41.96,19800.0,30.7408,30.7554,30.5658,30.6023,19800.0
2010-05-13 15:30:00,41.95,42.02,41.8,41.87,40700.0,30.595,30.646,30.4856,30.5366,40700.0
2010-05-14 09:30:00,41.37,41.91,41.03,41.03,7500.0,30.172,30.5658,29.924,29.924,7500.0
2010-05-14 10:00:00,41.02,41.13,40.94,41.13,4700.0,29.9167,29.9969,29.8584,29.9969,4700.0
2010-05-14 10:30:00,41.04,41.05,40.98,40.98,6600.0,29.9313,29.9386,29.8875,29.8875,6600.0
2010-05-14 11:00:00,40.77,40.77,40.67,40.67,2200.0,29.7344,29.7344,29.6614,29.6614,2200.0
2010-05-14 11:30:00,40.81,40.85,40.73,40.73,6000.0,29.7635,29.7927,29.7052,29.7052,6000.0
2010-05-14 12:00:00,40.75,40.75,40.62,40.68,53700.0,29.7198,29.7198,29.625,29.6687,53700.0
2010-05-14 12:30:00,40.87,40.95,40.87,40.94,1100.0,29.8073,29.8656,29.8073,29.8584,1100.0
2010-05-14 13:00:00,40.9,40.96,40.84,40.85,81400.0,29.8292,29.8729,29.7854,29.7927,81400.0
2010-05-14 13:30:00,40.79,40.81,40.7,40.81,2600.0,29.749,29.7635,29.6833,29.7635,2600.0
2010-05-14 14:00:00,40.82,40.82,40.71,40.71,200.0,29.7708,29.7708,29.6906,29.6906,200.0
2010-05-14 14:30:00,40.81,40.81,40.76,40.77,1800.0,29.7635,29.7635,29.7271,29.7344,1800.0
2010-05-14 15:00:00,40.75,40.78,40.67,40.75,2900.0,29.7198,29.7417,29.6614,29.7198,2900.0
2010-05-14 15:30:00,40.76,40.98,40.76,40.98,3300.0,29.7271,29.8875,29.7271,29.8875,3300.0
2010-05-17 09:30:00,40.96,41.18,40.88,40.92,17500.0,29.8729,30.0334,29.8146,29.8438,17500.0
2010-05-17 10:00:00,40.87,41.05,40.86,40.97,23300.0,29.8073,29.9386,29.8,29.8802,23300.0
2010-05-17 10:30:00,40.91,41.02,40.8,40.84,2400.0,29.8365,29.9167,29.7562,29.7854,2400.0
2010-05-17 11:00:00,40.76,40.76,40.52,40.54,6600.0,29.7271,29.7271,29.552,29.5666,6600.0
2010-05-17 11:30:00,40.57,40.69,40.43,40.43,1500.0,29.5885,29.676,29.4864,29.4864,1500.0
2010-05-17 12:00:00,40.41,40.41,40.16,40.31,1500.0,29.4718,29.4718,29.2895,29.3989,1500.0
2010-05-17 12:30:00,40.29,40.38,40.26,40.33,1700.0,29.3843,29.4499,29.3624,29.4135,1700.0
2010-05-17 13:00:00,40.33,40.52,40.26,40.52,128100.0,29.4135,29.552,29.3624,29.552,128100.0
2010-05-17 13:30:00,40.54,40.54,40.36,40.48,3000.0,29.5666,29.5666,29.4353,29.5229,3000.0
2010-05-17 14:00:00,40.53,40.56,40.47,40.47,1700.0,29.5593,29.5812,29.5156,29.5156,1700.0
2010-05-17 14:30:00,40.57,40.73,40.51,40.72,1500.0,29.5885,29.7052,29.5447,29.6979,1500.0
2010-05-17 15:00:00,40.8,40.85,40.61,40.63,4300.0,29.7562,29.7927,29.6177,29.6323,4300.0
2010-05-17 15:30:00,40.73,40.97,40.72,40.97,6000.0,29.7052,29.8802,29.6979,29.8802,6000.0
2010-05-18 09:30:00,41.22,41.36,41.22,41.24,5900.0,30.0626,30.1647,30.0626,30.0771,5900.0
2010-05-18 10:00:00,41.21,41.21,41.16,41.16,3500.0,30.0553,30.0553,30.0188,30.0188,3500.0
2010-05-18 10:30:00,41.17,41.18,40.89,41.02,14100.0,30.0261,30.0334,29.8219,29.9167,14100.0
2010-05-18 11:00:00,41.0,41.01,40.9,41.01,16200.0,29.9021,29.9094,29.8292,29.9094,16200.0
2010-05-18 11:30:00,40.83,40.84,40.81,40.84,2100.0,29.7781,29.7854,29.7635,29.7854,2100.0
2010-05-18 12:00:00,40.79,40.87,40.79,40.87,1300.0,29.749,29.8073,29.749,29.8073,1300.0
2010-05-18 12:30:00,40.87,40.92,40.87,40.91,3500.0,29.8073,29.8438,29.8073,29.8365,3500.0
2010-05-18 13:00:00,40.82,40.82,40.57,40.57,500.0,29.7708,29.7708,29.5885,29.5885,500.0
2010-05-18 13:30:00,40.5,40.56,40.46,40.46,900.0,29.5374,29.5812,29.5083,29.5083,900.0
2010-05-18 14:00:00,40.48,40.52,40.33,40.39,1900.0,29.5229,29.552,29.4135,29.4572,1900.0
2010-05-18 14:30:00,40.24,40.3,40.14,40.2,271000.0,29.3478,29.3916,29.2749,29.3187,271000.0
2010-05-18 15:00:00,40.11,40.39,40.1,40.12,11200.0,29.253,29.4572,29.2457,29.2603,11200.0
2010-05-18 15:30:00,40.1,40.31,40.1,40.25,5200.0,29.2457,29.3989,29.2457,29.3551,5200.0
2010-05-19 09:30:00,39.99,40.39,39.99,40.2,10100.0,29.1655,29.4572,29.1655,29.3187,10100.0
2010-05-19 10:00:00,40.22,40.22,39.68,39.86,9700.0,29.3332,29.3332,28.9394,29.0707,9700.0
2010-05-19 10:30:00,39.97,39.97,39.85,39.89,4200.0,29.1509,29.1509,29.0634,29.0926,4200.0
2010-05-19 11:00:00,39.97,39.97,39.66,39.75,4800.0,29.1509,29.1509,28.9248,28.9905,4800.0
2010-05-19 11:30:00,39.68,39.76,39.58,39.58,55700.0,28.9394,28.9978,28.8665,28.8665,55700.0
2010-05-19 12:00:00,39.72,39.72,39.71,39.72,600.0,28.9686,28.9686,28.9613,28.9686,600.0
2010-05-19 12:30:00,39.83,39.92,39.78,39.82,8500.0,29.0488,29.1144,29.0123,29.0415,8500.0
2010-05-19 13:00:00,39.98,39.98,39.98,39.98,200.0,29.1582,29.1582,29.1582,29.1582,200.0
2010-05-19 13:30:00,40.08,40.08,40.08,40.08,100.0,29.2311,29.2311,29.2311,29.2311,100.0
2010-05-19 14:00:00,40.1,40.19,39.97,39.99,5800.0,29.2457,29.3114,29.1509,29.1655,5800.0
2010-05-19 14:30:00,40.0,40.17,40.0,40.08,800.0,29.1728,29.2968,29.1728,29.2311,800.0
2010-05-19 15:00:00,40.08,40.08,40.08,40.08,0.0,29.2311,29.2311,29.2311,29.2311,0.0
2010-05-19 15:30:00,40.1,40.25,40.05,40.13,92100.0,29.2457,29.3551,29.2093,29.2676,92100.0
2010-05-20 09:30:00,39.25,39.25,38.92,38.96,27200.0,28.6258,28.6258,28.3851,28.4143,27200.0
2010-05-20 10:00:00,38.9,39.03,38.5,38.62,8600.0,28.3705,28.4653,28.0788,28.1663,8600.0
2010-05-20 10:30:00,38.55,38.85,38.55,38.8,12900.0,28.1153,28.3341,28.1153,28.2976,12900.0
2010-05-20 11:00:00,38.75,38.94,38.73,38.93,14800.0,28.2611,28.3997,28.2466,28.3924,14800.0
2010-05-20 11:30:00,38.95,38.95,38.76,38.79,14800.0,28.407,28.407,28.2684,28.2903,14800.0
2010-05-20 12:00:00,38.8,38.85,38.62,38.67,6200.0,28.2976,28.3341,28.1663,28.2028,6200.0
2010-05-20 12:30:00,38.65,38.68,38.46,38.48,32800.0,28.1882,28.2101,28.0496,28.0642,32800.0
2010-05-20 13:00:00,38.34,38.76,38.34,38.76,9100.0,27.9621,28.2684,27.9621,28.2684,9100.0
2010-05-20 13:30:00,38.8,38.91,38.74,38.8,8500.0,28.2976,28.3778,28.2538,28.2976,8500.0
2010-05-20 14:00:00,38.77,39.04,38.58,38.92,7300.0,28.2757,28.4726,28.1372,28.3851,7300.0
2010-05-20 14:30:00,38.86,39.21,38.86,38.94,15100.0,28.3414,28.5966,28.3414,28.3997,15100.0
2010-05-20 15:00:00,38.98,39.06,38.86,38.96,5100.0,28.4289,28.4872,28.3414,28.4143,5100.0
2010-05-20 15:30:00,38.95,38.99,38.41,38.49,28900.0,28.407,28.4362,28.0132,28.0715,28900.0
2010-05-21 09:30:00,39.14,39.14,37.92,38.86,61100.0,28.5456,28.5456,27.6558,28.3414,61100.0
2010-05-21 10:00:00,38.71,39.04,38.66,38.7,99700.0,28.232,28.4726,28.1955,28.2247,99700.0
2010-05-21 10:30:00,38.64,38.87,38.64,38.71,18900.0,28.1809,28.3487,28.1809,28.232,18900.0
2010-05-21 11:00:00,38.71,39.01,38.7,38.98,146900.0,28.232,28.4508,28.2247,28.4289,146900.0
2010-05-21 11:30:00,39.0,39.16,38.96,39.14,5700.0,28.4435,28.5602,28.4143,28.5456,5700.0
2010-05-21 12:00:00,39.14,39.24,39.12,39.23,13200.0,28.5456,28.6185,28.531,28.6112,13200.0
2010-05-21 12:30:00,39.22,39.22,39.15,39.15,500.0,28.6039,28.6039,28.5529,28.5529,500.0
2010-05-21 13:00:00,39.01,39.01,38.92,39.0,3700.0,28.4508,28.4508,28.3851,28.4435,3700.0
2010-05-21 13:30:00,39.06,39.06,39.06,39.06,100.0,28.4872,28.4872,28.4872,28.4872,100.0
2010-05-21 14:00:00,39.0,39.01,38.86,38.92,10700.0,28.4435,28.4508,28.3414,28.3851,10700.0
2010-05-21 14:30:00,38.96,38.96,38.79,38.86,10700.0,28.4143,28.4143,28.2903,28.3414,10700.0
2010-05-21 15:00:00,38.87,38.87,38.64,38.8,6000.0,28.3487,28.3487,28.1809,28.2976,6000.0
2010-05-21 15:30:00,38.77,39.29,38.69,39.29,13900.0,28.2757,28.655,28.2174,28.655,13900.0
2010-05-24 09:30:00,39.59,39.59,38.89,38.91,4600.0,28.8738,28.8738,28.3632,28.3778,4600.0
2010-05-24 10:00:00,38.89,39.11,38.89,39.07,3200.0,28.3632,28.5237,28.3632,28.4945,3200.0
2010-05-24 10:30:00,39.18,39.18,38.99,39.09,1200.0,28.5747,28.5747,28.4362,28.5091,1200.0
2010-05-24 11:00:00,39.14,39.14,39.03,39.06,5300.0,28.5456,28.5456,28.4653,28.4872,5300.0
2010-05-24 11:30:00,38.98,39.2,38.98,39.2,700.0,28.4289,28.5893,28.4289,28.5893,700.0
2010-05-24 12:00:00,39.15,39.16,39.15,39.16,300.0,28.5529,28.5602,28.5529,28.5602,300.0
2010-05-24 12:30:00,39.2,39.2,39.13,39.2,500.0,28.5893,28.5893,28.5383,28.5893,500.0
2010-05-24 13:00:00,39.22,39.27,39.05,39.16,1600.0,28.6039,28.6404,28.4799,28.5602,1600.0
2010-05-24 13:30:00,39.12,39.12,39.06,39.07,900.0,28.531,28.531,28.4872,28.4945,900.0
2010-05-24 14:00:00,39.04,39.06,39.0,39.06,800.0,28.4726,28.4872,28.4435,28.4872,800.0
2010-05-24 14:30:00,38.97,38.99,38.88,38.95,56700.0,28.4216,28.4362,28.356,28.407,56700.0
2010-05-24 15:00:00,38.79,38.89,38.79,38.88,800.0,28.2903,28.3632,28.2903,28.356,800.0
2010-05-24 15:30:00,38.88,38.92,38.61,38.64,1100.0,28.356,28.3851,28.159,28.1809,1100.0
2010-05-25 09:30:00,37.65,37.79,37.34,37.52,69000.0,27.4589,27.561,27.2328,27.3641,69000.0
2010-05-25 10:00:00,37.6,37.77,37.6,37.77,4000.0,27.4224,27.5464,27.4224,27.5464,4000.0
2010-05-25 10:30:00,37.66,37.73,37.56,37.6,9100.0,27.4662,27.5172,27.3932,27.4224,9100.0
2010-05-25 11:00:00,37.65,37.89,37.64,37.8,3200.0,27.4589,27.6339,27.4516,27.5683,3200.0
2010-05-25 11:30:00,37.76,37.89,37.67,37.89,1300.0,27.5391,27.6339,27.4735,27.6339,1300.0
2010-05-25 12:00:00,37.9,37.96,37.88,37.88,1000.0,27.6412,27.685,27.6266,27.6266,1000.0
2010-05-25 12:30:00,37.76,37.85,37.76,37.85,800.0,27.5391,27.6048,27.5391,27.6048,800.0
2010-05-25 13:00:00,37.78,37.8,37.67,37.8,1500.0,27.5537,27.5683,27.4735,27.5683,1500.0
2010-05-25 13:30:00,37.72,37.72,37.66,37.72,1800.0,27.5099,27.5099,27.4662,27.5099,1800.0
2010-05-25 14:00:00,37.7,37.98,37.7,37.98,2700.0,27.4954,27.6996,27.4954,27.6996,2700.0
2010-05-25 14:30:00,37.95,38.19,37.87,38.15,8700.0,27.6777,27.8527,27.6193,27.8235,8700.0
2010-05-25 15:00:00,38.09,38.38,38.09,38.32,22500.0,27.7798,27.9913,27.7798,27.9475,22500.0
2010-05-25 15:30:00,38.4,38.62,38.35,38.59,48300.0,28.0059,28.1663,27.9694,28.1444,48300.0
2010-05-26 09:30:00,38.89,39.04,38.73,38.94,65500.0,28.3632,28.4726,28.2466,28.3997,65500.0
2010-05-26 10:00:00,38.97,39.05,38.85,38.9,70900.0,28.4216,28.4799,28.3341,28.3705,70900.0
2010-05-26 10:30:00,38.9,39.13,38.83,38.87,56300.0,28.3705,28.5383,28.3195,28.3487,56300.0
2010-05-26 11:00:00,38.87,38.88,38.65,38.65,15000.0,28.3487,28.356,28.1882,28.1882,15000.0
2010-05-26 11:30:00,38.63,38.73,38.51,38.71,13400.0,28.1736,28.2466,28.0861,28.232,13400.0
2010-05-26 12:00:00,38.76,38.79,38.69,38.72,15800.0,28.2684,28.2903,28.2174,28.2393,15800.0
2010-05-26 12:30:00,38.67,38.76,38.6,38.75,29600.0,28.2028,28.2684,28.1517,28.2611,29600.0
2010-05-26 13:00:00,38.75,38.79,38.73,38.79,24400.0,28.2611,28.2903,28.2466,28.2903,24400.0
2010-05-26 13:30:00,38.77,38.88,38.76,38.84,7700.0,28.2757,28.356,28.2684,28.3268,7700.0
2010-05-26 14:00:00,38.81,38.83,38.66,38.73,7000.0,28.3049,28.3195,28.1955,28.2466,7000.0
2010-05-26 14:30:00,38.71,38.71,38.47,38.53,4000.0,28.232,28.232,28.0569,28.1007,4000.0
2010-05-26 15:00:00,38.62,38.64,38.19,38.21,10600.0,28.1663,28.1809,27.8527,27.8673,10600.0
2010-05-26 15:30:00,38.23,38.37,38.13,38.23,17900.0,27.8819,27.984,27.809,27.8819,17900.0
2010-05-27 09:30:00,39.37,39.37,39.17,39.19,61600.0,28.7133,28.7133,28.5675,28.582,61600.0
2010-05-27 10:00:00,39.15,39.43,39.14,39.43,2400.0,28.5529,28.7571,28.5456,28.7571,2400.0
2010-05-27 10:30:00,39.54,39.54,39.35,39.4,146900.0,28.8373,28.8373,28.6987,28.7352,146900.0
2010-05-27 11:00:00,39.4,39.49,39.32,39.48,56800.0,28.7352,28.8008,28.6769,28.7935,56800.0
2010-05-27 11:30:00,39.5,39.58,39.36,39.54,89000.0,28.8081,28.8665,28.706,28.8373,89000.0
2010-05-27 12:00:00,39.56,39.65,39.49,39.57,82400.0,28.8519,28.9175,28.8008,28.8592,82400.0
2010-05-27 12:30:00,39.52,39.54,39.48,39.48,20600.0,28.8227,28.8373,28.7935,28.7935,20600.0
2010-05-27 13:00:00,39.41,39.55,39.37,39.54,21900.0,28.7425,28.8446,28.7133,28.8373,21900.0
2010-05-27 13:30:00,39.51,39.59,39.5,39.52,20600.0,28.8154,28.8738,28.8081,28.8227,20600.0
2010-05-27 14:00:00,39.52,39.71,39.5,39.65,41000.0,28.8227,28.9613,28.8081,28.9175,41000.0
2010-05-27 14:30:00,39.66,39.66,39.55,39.6,23400.0,28.9248,28.9248,28.8446,28.8811,23400.0
2010-05-27 15:00:00,39.57,39.67,39.5,39.54,28200.0,28.8592,28.9321,28.8081,28.8373,28200.0
2010-05-27 15:30:00,39.55,39.81,39.55,39.8,57900.0,28.8446,29.0342,28.8446,29.0269,57900.0
2010-05-28 09:30:00,39.7,39.84,39.5,39.6,17600.0,28.954,29.0561,28.8081,28.8811,17600.0
2010-05-28 10:00:00,39.66,39.82,39.66,39.71,47100.0,28.9248,29.0415,28.9248,28.9613,47100.0
2010-05-28 10:30:00,39.7,39.71,39.53,39.57,58400.0,28.954,28.9613,28.83,28.8592,58400.0
2010-05-28 11:00:00,39.5,39.54,39.42,39.54,9000.0,28.8081,28.8373,28.7498,28.8373,9000.0
2010-05-28 11:30:00,39.53,39.67,39.52,39.64,27700.0,28.83,28.9321,28.8227,28.9102,27700.0
2010-05-28 12:00:00,39.73,39.73,39.73,39.73,100.0,28.9759,28.9759,28.9759,28.9759,100.0
2010-05-28 12:30:00,39.73,39.73,39.24,39.45,46100.0,28.9759,28.9759,28.6185,28.7717,46100.0
2010-05-28 13:00:00,39.46,39.46,39.44,39.44,400.0,28.779,28.779,28.7644,28.7644,400.0
2010-05-28 13:30:00,39.39,39.39,39.39,39.39,200.0,28.7279,28.7279,28.7279,28.7279,200.0
2010-05-28 14:00:00,39.21,39.33,39.21,39.33,4700.0,28.5966,28.6841,28.5966,28.6841,4700.0
2010-05-28 14:30:00,39.35,39.57,39.34,39.53,6400.0,28.6987,28.8592,28.6914,28.83,6400.0
2010-05-28 15:00:00,39.49,39.65,39.49,39.61,2100.0,28.8008,28.9175,28.8008,28.8884,2100.0
2010-05-28 15:30:00,39.66,39.66,39.34,39.34,37300.0,28.9248,28.9248,28.6914,28.6914,37300.0
2010-06-01 09:30:00,39.18,39.18,39.05,39.05,9800.0,28.5747,28.5747,28.4799,28.4799,9800.0
2010-06-01 10:00:00,39.31,39.69,39.31,39.64,60200.0,28.6696,28.9467,28.6696,28.9102,60200.0
2010-06-01 10:30:00,39.68,39.71,39.55,39.59,13600.0,28.9394,28.9613,28.8446,28.8738,13600.0
2010-06-01 11:00:00,39.54,39.57,39.43,39.43,600.0,28.8373,28.8592,28.7571,28.7571,600.0
2010-06-01 11:30:00,39.49,39.49,39.32,39.34,1100.0,28.8008,28.8008,28.6769,28.6914,1100.0
2010-06-01 12:00:00,39.31,39.31,39.31,39.31,100.0,28.6696,28.6696,28.6696,28.6696,100.0
2010-06-01 12:30:00,39.5,39.5,39.46,39.49,7200.0,28.8081,28.8081,28.779,28.8008,7200.0
2010-06-01 13:00:00,39.42,39.56,39.42,39.5,11200.0,28.7498,28.8519,28.7498,28.8081,11200.0
2010-06-01 13:30:00,39.53,39.53,39.37,39.37,4500.0,28.83,28.83,28.7133,28.7133,4500.0
2010-06-01 14:00:00,39.36,39.36,39.26,39.31,1900.0,28.706,28.706,28.6331,28.6696,1900.0
2010-06-01 14:30:00,39.38,39.38,39.23,39.26,2900.0,28.7206,28.7206,28.6112,28.6331,2900.0
2010-06-01 15:00:00,39.28,39.28,39.05,39.06,4400.0,28.6477,28.6477,28.4799,28.4872,4400.0
2010-06-01 15:30:00,39.05,39.15,38.75,38.75,14100.0,28.4799,28.5529,28.2611,28.2611,14100.0
2010-06-02 09:30:00,38.92,39.13,38.86,39.01,99400.0,28.3851,28.5383,28.3414,28.4508,99400.0
2010-06-02 10:00:00,39.01,39.24,38.97,39.17,68300.0,28.4508,28.6185,28.4216,28.5675,68300.0
2010-06-02 10:30:00,39.18,39.3,39.1,39.19,69100.0,28.5747,28.6623,28.5164,28.582,69100.0
2010-06-02 11:00:00,39.21,39.37,39.19,39.31,52100.0,28.5966,28.7133,28.582,28.6696,52100.0
2010-06-02 11:30:00,39.3,39.49,39.28,39.45,48800.0,28.6623,28.8008,28.6477,28.7717,48800.0
2010-06-02 12:00:00,39.47,39.56,39.45,39.47,41900.0,28.7863,28.8519,28.7717,28.7863,41900.0
2010-06-02 12:30:00,39.47,39.58,39.47,39.56,32500.0,28.7863,28.8665,28.7863,28.8519,32500.0
2010-06-02 13:00:00,39.58,39.62,39.47,39.49,40500.0,28.8665,28.8956,28.7863,28.8008,40500.0
2010-06-02 13:30:00,39.49,39.54,39.41,39.42,41000.0,28.8008,28.8373,28.7425,28.7498,41000.0
2010-06-02 14:00:00,39.42,39.44,39.3,39.39,43900.0,28.7498,28.7644,28.6623,28.7279,43900.0
2010-06-02 14:30:00,39.39,39.71,39.39,39.7,45000.0,28.7279,28.9613,28.7279,28.954,45000.0
2010-06-02 15:00:00,39.69,39.84,39.68,39.82,56300.0,28.9467,29.0561,28.9394,29.0415,56300.0
2010-06-02 15:30:00,39.83,40.0,39.76,40.0,138400.0,29.0488,29.1728,28.9978,29.1728,138400.0
2010-06-03 09:30:00,40.3,40.3,39.98,40.23,85100.0,29.3916,29.3916,29.1582,29.3405,85100.0
2010-06-03 10:00:00,40.23,40.23,39.94,39.94,25300.0,29.3405,29.3405,29.129,29.129,25300.0
2010-06-03 10:30:00,39.95,40.02,39.86,39.97,5600.0,29.1363,29.1874,29.0707,29.1509,5600.0
2010-06-03 11:00:00,39.97,40.06,39.87,39.87,1700.0,29.1509,29.2165,29.078,29.078,1700.0
2010-06-03 11:30:00,39.87,39.97,39.87,39.89,7100.0,29.078,29.1509,29.078,29.0926,7100.0
2010-06-03 12:00:00,39.91,39.91,39.6,39.62,5900.0,29.1072,29.1072,28.8811,28.8956,5900.0
2010-06-03 12:30:00,39.61,39.7,39.59,39.62,1700.0,28.8884,28.954,28.8738,28.8956,1700.0
2010-06-03 13:00:00,39.65,39.72,39.6,39.64,4300.0,28.9175,28.9686,28.8811,28.9102,4300.0
2010-06-03 13:30:00,39.66,39.78,39.62,39.7,7100.0,28.9248,29.0123,28.8956,28.954,7100.0
2010-06-03 14:00:00,39.66,39.83,39.66,39.79,2400.0,28.9248,29.0488,28.9248,29.0196,2400.0
2010-06-03 14:30:00,39.79,39.92,39.79,39.86,3200.0,29.0196,29.1144,29.0196,29.0707,3200.0
2010-06-03 15:00:00,39.92,39.94,39.79,39.94,2300.0,29.1144,29.129,29.0196,29.129,2300.0
2010-06-03 15:30:00,39.95,40.01,39.87,40.0,14500.0,29.1363,29.1801,29.078,29.1728,14500.0
2010-06-04 09:30:00,39.56,39.56,38.5,39.27,26800.0,28.8519,28.8519,28.0788,28.6404,26800.0
2010-06-04 10:00:00,39.2,39.36,39.17,39.31,6300.0,28.5893,28.706,28.5675,28.6696,6300.0
2010-06-04 10:30:00,39.23,39.23,39.19,39.21,7200.0,28.6112,28.6112,28.582,28.5966,7200.0
2010-06-04 11:00:00,39.16,39.16,39.0,39.0,6900.0,28.5602,28.5602,28.4435,28.4435,6900.0
2010-06-04 11:30:00,39.02,39.02,39.02,39.02,200.0,28.4581,28.4581,28.4581,28.4581,200.0
2010-06-04 12:00:00,38.87,38.94,38.83,38.94,4300.0,28.3487,28.3997,28.3195,28.3997,4300.0
2010-06-04 12:30:00,38.9,38.9,38.89,38.9,1700.0,28.3705,28.3705,28.3632,28.3705,1700.0
2010-06-04 13:00:00,38.98,38.98,38.82,38.82,1400.0,28.4289,28.4289,28.3122,28.3122,1400.0
2010-06-04 13:30:00,38.81,38.82,38.8,38.8,4400.0,28.3049,28.3122,28.2976,28.2976,4400.0
2010-06-04 14:00:00,38.74,38.77,38.67,38.69,2100.0,28.2538,28.2757,28.2028,28.2174,2100.0
2010-06-04 14:30:00,38.68,38.69,38.44,38.44,5300.0,28.2101,28.2174,28.0351,28.0351,5300.0
2010-06-04 15:00:00,38.46,38.58,38.46,38.53,5100.0,28.0496,28.1372,28.0496,28.1007,5100.0
2010-06-04 15:30:00,38.5,38.58,38.27,38.43,27100.0,28.0788,28.1372,27.9111,28.0278,27100.0
2010-06-07 09:30:00,38.77,38.77,38.38,38.62,28300.0,28.2757,28.2757,27.9913,28.1663,28300.0
2010-06-07 10:00:00,38.6,38.67,38.58,38.65,25400.0,28.1517,28.2028,28.1372,28.1882,25400.0
2010-06-07 10:30:00,38.58,38.58,38.34,38.34,1300.0,28.1372,28.1372,27.9621,27.9621,1300.0
2010-06-07 11:00:00,38.32,38.32,38.3,38.32,1500.0,27.9475,27.9475,27.9329,27.9475,1500.0
2010-06-07 11:30:00,38.38,38.52,38.38,38.52,8000.0,27.9913,28.0934,27.9913,28.0934,8000.0
2010-06-07 12:00:00,38.62,38.62,38.53,38.53,1900.0,28.1663,28.1663,28.1007,28.1007,1900.0
2010-06-07 12:30:00,38.5,38.59,38.5,38.55,400.0,28.0788,28.1444,28.0788,28.1153,400.0
2010-06-07 13:00:00,38.55,38.55,38.55,38.55,0.0,28.1153,28.1153,28.1153,28.1153,0.0
2010-06-07 13:30:00,38.6,38.63,38.43,38.44,12500.0,28.1517,28.1736,28.0278,28.0351,12500.0
2010-06-07 14:00:00,38.48,38.48,38.4,38.4,500.0,28.0642,28.0642,28.0059,28.0059,500.0
2010-06-07 14:30:00,38.32,38.32,38.2,38.2,2700.0,27.9475,27.9475,27.86,27.86,2700.0
2010-06-07 15:00:00,38.26,38.34,38.14,38.14,5700.0,27.9038,27.9621,27.8163,27.8163,5700.0
2010-06-07 15:30:00,38.0,38.04,37.9,37.9,10400.0,27.7141,27.7433,27.6412,27.6412,10400.0
2010-06-08 09:30:00,38.25,38.25,37.9,37.97,61300.0,27.8965,27.8965,27.6412,27.6923,61300.0
2010-06-08 10:00:00,38.13,38.15,37.84,37.91,11200.0,27.809,27.8235,27.5975,27.6485,11200.0
2010-06-08 10:30:00,37.95,37.95,37.7,37.91,5600.0,27.6777,27.6777,27.4954,27.6485,5600.0
2010-06-08 11:00:00,37.79,37.89,37.78,37.89,4400.0,27.561,27.6339,27.5537,27.6339,4400.0
2010-06-08 11:30:00,38.07,38.35,38.07,38.35,134600.0,27.7652,27.9694,27.7652,27.9694,134600.0
2010-06-08 12:00:00,38.26,38.26,38.17,38.2,2900.0,27.9038,27.9038,27.8381,27.86,2900.0
2010-06-08 12:30:00,38.21,38.21,38.15,38.15,300.0,27.8673,27.8673,27.8235,27.8235,300.0
2010-06-08 13:00:00,38.24,38.24,38.03,38.05,11800.0,27.8892,27.8892,27.736,27.7506,11800.0
2010-06-08 13:30:00,38.0,38.0,37.77,37.87,1900.0,27.7141,27.7141,27.5464,27.6193,1900.0
2010-06-08 14:00:00,37.95,38.15,37.82,38.12,3100.0,27.6777,27.8235,27.5829,27.8017,3100.0
2010-06-08 14:30:00,38.05,38.22,38.05,38.08,3800.0,27.7506,27.8746,27.7506,27.7725,3800.0
2010-06-08 15:00:00,38.0,38.16,37.95,38.16,7000.0,27.7141,27.8308,27.6777,27.8308,7000.0
2010-06-08 15:30:00,38.28,38.48,38.24,38.48,42100.0,27.9184,28.0642,27.8892,28.0642,42100.0
2010-06-09 09:30:00,38.78,38.9,38.66,38.75,58800.0,28.283,28.3705,28.1955,28.2611,58800.0
2010-06-09 10:00:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:30:00,38.81,38.88,38.81,38.88,11500.0,28.3049,28.356,28.3049,28.356,11500.0
2010-06-09 11:00:00,38.86,39.08,38.86,39.08,4300.0,28.3414,28.5018,28.3414,28.5018,4300.0
2010-06-09 11:30:00,39.06,39.08,38.97,38.97,95000.0,28.4872,28.5018,28.4216,28.4216,95000.0
2010-06-09 12:00:00,38.98,39.05,38.97,39.01,5700.0,28.4289,28.4799,28.4216,28.4508,5700.0
2010-06-09 12:30:00,38.9,38.9,38.9,38.9,100.0,28.3705,28.3705,28.3705,28.3705,100.0
2010-06-09 13:00:00,38.88,38.88,38.88,38.88,3100.0,28.356,28.356,28.356,28.356,3100.0
2010-06-09 13:30:00,38.86,38.86,38.74,38.77,1300.0,28.3414,28.3414,28.2538,28.2757,1300.0
2010-06-09 14:00:00,38.74,38.75,38.74,38.75,200.0,28.2538,28.2611,28.2538,28.2611,200.0
2010-06-09 14:30:00,38.81,38.81,38.55,38.55,2300.0,28.3049,28.3049,28.1153,28.1153,2300.0
2010-06-09 15:00:00,38.44,38.53,38.26,38.41,4200.0,28.0351,28.1007,27.9038,28.0132,4200.0
2010-06-09 15:30:00,38.39,38.39,38.13,38.35,8900.0,27.9986,27.9986,27.809,27.9694,8900.0
2010-06-10 09:30:00,38.94,39.39,38.94,39.38,19800.0,28.3997,28.7279,28.3997,28.7206,19800.0
2010-06-10 10:00:00,39.46,39.46,39.21,39.24,2300.0,28.779,28.779,28.5966,28.6185,2300.0
2010-06-10 10:30:00,39.32,39.34,39.27,39.34,1600.0,28.6769,28.6914,28.6404,28.6914,1600.0
2010-06-10 11:00:00,39.34,39.41,39.34,39.38,5800.0,28.6914,28.7425,28.6914,28.7206,5800.0
2010-06-10 11:30:00,39.32,39.36,39.23,39.3,6700.0,28.6769,28.706,28.6112,28.6623,6700.0
2010-06-10 12:00:00,39.25,39.25,39.25,39.25,200.0,28.6258,28.6258,28.6258,28.6258,200.0
2010-06-10 12:30:00,39.29,39.31,39.13,39.15,1600.0,28.655,28.6696,28.5383,28.5529,1600.0
2010-06-10 13:00:00,39.13,39.21,39.11,39.21,21100.0,28.5383,28.5966,28.5237,28.5966,21100.0
2010-06-10 13:30:00,39.28,39.33,39.28,39.33,7300.0,28.6477,28.6841,28.6477,28.6841,7300.0
2010-06-10 14:00:00,39.32,39.33,39.28,39.33,7700.0,28.6769,28.6841,28.6477,28.6841,7700.0
2010-06-10 14:30:00,39.38,39.49,39.38,39.45,8900.0,28.7206,28.8008,28.7206,28.7717,8900.0
2010-06-10 15:00:00,39.45,39.56,39.4,39.53,4600.0,28.7717,28.8519,28.7352,28.83,4600.0
2010-06-10 15:30:00,39.56,39.65,39.48,39.62,31200.0,28.8519,28.9175,28.7935,28.8956,31200.0
2010-06-11 09:30:00,39.26,39.5,39.19,39.5,75200.0,28.6331,28.8081,28.582,28.8081,75200.0
2010-06-11 10:00:00,39.46,39.66,39.45,39.6,17900.0,28.779,28.9248,28.7717,28.8811,17900.0
2010-06-11 10:30:00,39.6,39.63,39.45,39.45,16800.0,28.8811,28.9029,28.7717,28.7717,16800.0
2010-06-11 11:00:00,39.41,39.41,39.3,39.41,10300.0,28.7425,28.7425,28.6623,28.7425,10300.0
2010-06-11 11:30:00,39.42,39.48,39.42,39.48,700.0,28.7498,28.7935,28.7498,28.7935,700.0
2010-06-11 12:00:00,39.43,39.52,39.4,39.4,11700.0,28.7571,28.8227,28.7352,28.7352,11700.0
2010-06-11 12:30:00,39.41,39.51,39.41,39.44,7000.0,28.7425,28.8154,28.7425,28.7644,7000.0
2010-06-11 13:00:00,39.56,39.56,39.56,39.56,300.0,28.8519,28.8519,28.8519,28.8519,300.0
2010-06-11 13:30:00,39.52,39.52,39.36,39.36,400.0,28.8227,28.8227,28.706,28.706,400.0
2010-06-11 14:00:00,39.44,39.49,39.36,39.4,1178200.0,28.7644,28.8008,28.706,28.7352,1178200.0
2010-06-11 14:30:00,39.41,39.54,39.38,39.51,120300.0,28.7425,28.8373,28.7206,28.8154,120300.0
2010-06-11 15:00:00,39.5,39.53,39.44,39.5,21800.0,28.8081,28.83,28.7644,28.8081,21800.0
2010-06-11 15:30:00,39.49,39.76,39.49,39.76,25700.0,28.8008,28.9978,28.8008,28.9978,25700.0
2010-06-14 09:30:00,40.23,40.27,40.03,40.1,7700.0,29.3405,29.3697,29.1947,29.2457,7700.0
2010-06-14 10:00:00,40.05,40.19,40.05,40.17,17600.0,29.2093,29.3114,29.2093,29.2968,17600.0
2010-06-14 10:30:00,40.2,40.21,40.12,40.14,16400.0,29.3187,29.3259,29.2603,29.2749,16400.0
2010-06-14 11:00:00,40.25,40.36,40.24,40.36,12900.0,29.3551,29.4353,29.3478,29.4353,12900.0
2010-06-14 11:30:00,40.31,40.33,40.29,40.3,1700.0,29.3989,29.4135,29.3843,29.3916,1700.0
2010-06-14 12:00:00,40.25,40.28,40.25,40.28,8400.0,29.3551,29.377,29.3551,29.377,8400.0
2010-06-14 12:30:00,40.27,40.29,40.21,40.21,6400.0,29.3697,29.3843,29.3259,29.3259,6400.0
2010-06-14 13:00:00,40.1,40.13,40.05,40.13,1600.0,29.2457,29.2676,29.2093,29.2676,1600.0
2010-06-14 13:30:00,40.19,40.19,40.0,40.0,4300.0,29.3114,29.3114,29.1728,29.1728,4300.0
2010-06-14 14:00:00,39.97,39.99,39.87,39.97,9900.0,29.1509,29.1655,29.078,29.1509,9900.0
2010-06-14 14:30:00,39.95,40.06,39.87,40.03,5100.0,29.1363,29.2165,29.078,29.1947,5100.0
2010-06-14 15:00:00,40.05,40.09,39.95,39.99,8800.0,29.2093,29.2384,29.1363,29.1655,8800.0
2010-06-14 15:30:00,39.97,39.97,39.76,39.8,75200.0,29.1509,29.1509,28.9978,29.0269,75200.0
2010-06-15 09:30:00,40.18,40.33,40.15,40.33,7400.0,29.3041,29.4135,29.2822,29.4135,7400.0
2010-06-15 10:00:00,40.32,40.32,40.2,40.32,7600.0,29.4062,29.4062,29.3187,29.4062,7600.0
2010-06-15 10:30:00,40.32,40.42,40.28,40.42,7800.0,29.4062,29.4791,29.377,29.4791,7800.0
2010-06-15 11:00:00,40.44,40.47,40.41,40.42,134000.0,29.4937,29.5156,29.4718,29.4791,134000.0
2010-06-15 11:30:00,40.42,40.47,40.39,40.47,3200.0,29.4791,29.5156,29.4572,29.5156,3200.0
2010-06-15 12:00:00,40.56,40.57,40.52,40.54,12300.0,29.5812,29.5885,29.552,29.5666,12300.0
2010-06-15 12:30:00,40.51,40.51,40.44,40.46,76800.0,29.5447,29.5447,29.4937,29.5083,76800.0
2010-06-15 13:00:00,40.49,40.63,40.46,40.63,19300.0,29.5302,29.6323,29.5083,29.6323,19300.0
2010-06-15 13:30:00,40.62,40.62,40.59,40.59,800.0,29.625,29.625,29.6031,29.6031,800.0
2010-06-15 14:00:00,40.63,40.75,40.63,40.75,1400.0,29.6323,29.7198,29.6323,29.7198,1400.0
2010-06-15 14:30:00,40.73,40.73,40.66,40.66,6000.0,29.7052,29.7052,29.6541,29.6541,6000.0
2010-06-15 15:00:00,40.67,40.73,40.67,40.73,25700.0,29.6614,29.7052,29.6614,29.7052,25700.0
2010-06-15 15:30:00,40.78,40.86,40.77,40.8,157200.0,29.7417,29.8,29.7344,29.7562,157200.0
2010-06-16 09:30:00,40.47,40.88,40.35,40.7,96800.0,29.5156,29.8146,29.4281,29.6833,96800.0
2010-06-16 10:00:00,40.71,40.75,40.6,40.63,74800.0,29.6906,29.7198,29.6104,29.6323,74800.0
2010-06-16 10:30:00,40.58,40.69,40.53,40.67,44500.0,29.5958,29.676,29.5593,29.6614,44500.0
2010-06-16 11:00:00,40.68,40.83,40.64,40.82,46400.0,29.6687,29.7781,29.6396,29.7708,46400.0
2010-06-16 11:30:00,40.82,40.84,40.76,40.82,33400.0,29.7708,29.7854,29.7271,29.7708,33400.0
2010-06-16 12:00:00,40.86,40.97,40.86,40.94,29000.0,29.8,29.8802,29.8,29.8584,29000.0
2010-06-16 12:30:00,40.94,40.94,40.83,40.85,25400.0,29.8584,29.8584,29.7781,29.7927,25400.0
2010-06-16 13:00:00,40.85,40.92,40.84,40.92,26400.0,29.7927,29.8438,29.7854,29.8438,26400.0
2010-06-16 13:30:00,40.92,40.99,40.89,40.98,24700.0,29.8438,29.8948,29.8219,29.8875,24700.0
2010-06-16 14:00:00,41.0,41.06,40.95,40.98,38700.0,29.9021,29.9459,29.8656,29.8875,38700.0
2010-06-16 14:30:00,40.99,41.02,40.91,40.95,40300.0,29.8948,29.9167,29.8365,29.8656,40300.0
2010-06-16 15:00:00,40.99,41.0,40.7,40.74,319000.0,29.8948,29.9021,29.6833,29.7125,319000.0
2010-06-16 15:30:00,40.68,40.88,40.68,40.79,80600.0,29.6687,29.8146,29.6687,29.749,80600.0
2010-06-17 09:30:00,41.08,41.08,40.81,40.85,50100.0,29.9605,29.9605,29.7635,29.7927,50100.0
2010-06-17 10:00:00,40.81,40.81,40.57,40.59,13500.0,29.7635,29.7635,29.5885,29.6031,13500.0
2010-06-17 10:30:00,40.54,40.56,40.48,40.53,2700.0,29.5666,29.5812,29.5229,29.5593,2700.0
2010-06-17 11:00:00,40.46,40.66,40.44,40.66,13800.0,29.5083,29.6541,29.4937,29.6541,13800.0
2010-06-17 11:30:00,40.67,40.75,40.66,40.72,12000.0,29.6614,29.7198,29.6541,29.6979,12000.0
2010-06-17 12:00:00,40.67,40.68,40.66,40.66,400.0,29.6614,29.6687,29.6541,29.6541,400.0
2010-06-17 12:30:00,40.66,40.66,40.6,40.62,2400.0,29.6541,29.6541,29.6104,29.625,2400.0
2010-06-17 13:00:00,40.66,40.67,40.62,40.67,300.0,29.6541,29.6614,29.625,29.6614,300.0
2010-06-17 13:30:00,40.66,40.72,40.61,40.72,49000.0,29.6541,29.6979,29.6177,29.6979,49000.0
2010-06-17 14:00:00,40.85,40.85,40.75,40.75,3800.0,29.7927,29.7927,29.7198,29.7198,3800.0
2010-06-17 14:30:00,40.73,40.73,40.67,40.67,900.0,29.7052,29.7052,29.6614,29.6614,900.0
2010-06-17 15:00:00,40.69,40.7,40.55,40.55,15200.0,29.676,29.6833,29.5739,29.5739,15200.0
2010-06-17 15:30:00,40.59,40.84,40.59,40.84,8600.0,29.6031,29.7854,29.6031,29.7854,8600.0
2010-06-18 09:30:00,40.95,40.95,40.77,40.77,3500.0,29.8656,29.8656,29.7344,29.7344,3500.0
2010-06-18 10:00:00,40.72,40.89,40.72,40.89,300.0,29.6979,29.8219,29.6979,29.8219,300.0
2010-06-18 10:30:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 11:00:00,40.85,40.85,40.85,40.85,1200.0,29.7927,29.7927,29.7927,29.7927,1200.0
2010-06-18 11:30:00,40.86,40.89,40.86,40.89,7400.0,29.8,29.8219,29.8,29.8219,7400.0
2010-06-18 12:00:00,40.91,40.92,40.84,40.84,700.0,29.8365,29.8438,29.7854,29.7854,700.0
2010-06-18 12:30:00,40.79,40.85,40.79,40.85,3600.0,29.749,29.7927,29.749,29.7927,3600.0
2010-06-18 13:00:00,40.83,40.83,40.78,40.82,3300.0,29.7781,29.7781,29.7417,29.7708,3300.0
2010-06-18 13:30:00,40.81,40.81,40.81,40.81,1600.0,29.7635,29.7635,29.7635,29.7635,1600.0
2010-06-18 14:00:00,40.79,40.79,40.78,40.78,400.0,29.749,29.749,29.7417,29.7417,400.0
2010-06-18 14:30:00,40.9,40.9,40.81,40.84,14100.0,29.8292,29.8292,29.7635,29.7854,14100.0
2010-06-18 15:00:00,40.83,40.83,40.83,40.83,200.0,29.7781,29.7781,29.7781,29.7781,200.0
2010-06-18 15:30:00,40.88,40.91,40.8,40.9,7400.0,29.8146,29.8365,29.7562,29.8292,7400.0
2010-06-21 09:30:00,41.3,41.52,41.3,41.44,7000.0,30.1209,30.2814,30.1209,30.223,7000.0
2010-06-21 10:00:00,41.47,41.5,41.39,41.42,7600.0,30.2449,30.2668,30.1865,30.2084,7600.0
2010-06-21 10:30:00,41.4,41.4,41.26,41.26,3500.0,30.1938,30.1938,30.0917,30.0917,3500.0
2010-06-21 11:00:00,41.3,41.38,41.3,41.34,4300.0,30.1209,30.1793,30.1209,30.1501,4300.0
2010-06-21 11:30:00,41.39,41.4,41.3,41.33,10200.0,30.1865,30.1938,30.1209,30.1428,10200.0
2010-06-21 12:00:00,41.25,41.29,41.25,41.25,1300.0,30.0844,30.1136,30.0844,30.0844,1300.0
2010-06-21 12:30:00,41.2,41.23,41.14,41.15,64800.0,30.048,30.0699,30.0042,30.0115,64800.0
2010-06-21 13:00:00,41.16,41.18,41.16,41.17,1200.0,30.0188,30.0334,30.0188,30.0261,1200.0
2010-06-21 13:30:00,41.17,41.19,41.17,41.17,600.0,30.0261,30.0407,30.0261,30.0261,600.0
2010-06-21 14:00:00,41.09,41.2,41.05,41.2,3300.0,29.9677,30.048,29.9386,30.048,3300.0
2010-06-21 14:30:00,41.09,41.09,41.05,41.06,2200.0,29.9677,29.9677,29.9386,29.9459,2200.0
2010-06-21 15:00:00,41.06,41.06,40.76,40.81,10900.0,29.9459,29.9459,29.7271,29.7635,10900.0
2010-06-21 15:30:00,40.78,40.84,40.71,40.82,2200.0,29.7417,29.7854,29.6906,29.7708,2200.0
2010-06-22 09:30:00,40.81,40.99,40.81,40.96,16500.0,29.7635,29.8948,29.7635,29.8729,16500.0
2010-06-22 10:00:00,40.92,40.92,40.69,40.79,1800.0,29.8438,29.8438,29.676,29.749,1800.0
2010-06-22 10:30:00,40.76,40.9,40.76,40.89,8400.0,29.7271,29.8292,29.7271,29.8219,8400.0
2010-06-22 11:00:00,40.81,40.94,40.8,40.94,65700.0,29.7635,29.8584,29.7562,29.8584,65700.0
2010-06-22 11:30:00,40.98,41.04,40.98,41.04,1900.0,29.8875,29.9313,29.8875,29.9313,1900.0
2010-06-22 12:00:00,40.97,40.97,40.96,40.96,2300.0,29.8802,29.8802,29.8729,29.8729,2300.0
2010-06-22 12:30:00,40.89,40.92,40.89,40.91,2100.0,29.8219,29.8438,29.8219,29.8365,2100.0
2010-06-22 13:00:00,40.91,40.94,40.82,40.82,89900.0,29.8365,29.8584,29.7708,29.7708,89900.0
2010-06-22 13:30:00,40.92,40.92,40.84,40.84,600.0,29.8438,29.8438,29.7854,29.7854,600.0
2010-06-22 14:00:00,40.82,40.88,40.68,40.71,171500.0,29.7708,29.8146,29.6687,29.6906,171500.0
2010-06-22 14:30:00,40.67,40.72,40.33,40.33,66900.0,29.6614,29.6979,29.4135,29.4135,66900.0
2010-06-22 15:00:00,40.41,40.55,40.3,40.3,72000.0,29.4718,29.5739,29.3916,29.3916,72000.0
2010-06-22 15:30:00,40.39,40.4,40.27,40.34,9400.0,29.4572,29.4645,29.3697,29.4208,9400.0
2010-06-23 09:30:00,40.13,40.13,39.87,39.96,18800.0,29.5331,29.5331,29.3417,29.408,18800.0
2010-06-23 10:00:00,39.9,39.9,39.57,39.59,29900.0,29.3638,29.3638,29.121,29.1357,29900.0
2010-06-23 10:30:00,39.59,39.77,39.59,39.77,121700.0,29.1357,29.2681,29.1357,29.2681,121700.0
2010-06-23 11:00:00,39.7,39.73,39.7,39.73,19100.0,29.2166,29.2387,29.2166,29.2387,19100.0
2010-06-23 11:30:00,39.71,39.71,39.58,39.69,30500.0,29.224,29.224,29.1283,29.2093,30500.0
2010-06-23 12:00:00,39.62,39.74,39.62,39.69,20200.0,29.1578,29.2461,29.1578,29.2093,20200.0
2010-06-23 12:30:00,39.69,39.79,39.69,39.79,22400.0,29.2093,29.2829,29.2093,29.2829,22400.0
2010-06-23 13:00:00,39.83,39.86,39.78,39.82,12300.0,29.3123,29.3344,29.2755,29.3049,12300.0
2010-06-23 13:30:00,39.82,39.9,39.8,39.86,20500.0,29.3049,29.3638,29.2902,29.3344,20500.0
2010-06-23 14:00:00,39.85,39.94,39.79,39.89,58000.0,29.327,29.3933,29.2829,29.3565,58000.0
2010-06-23 14:30:00,39.98,40.15,39.85,39.9,30100.0,29.4227,29.5478,29.327,29.3638,30100.0
2010-06-23 15:00:00,39.88,39.94,39.75,39.94,55800.0,29.3491,29.3933,29.2534,29.3933,55800.0
2010-06-23 15:30:00,39.93,40.08,39.87,39.96,218800.0,29.3859,29.4963,29.3417,29.408,218800.0
2010-06-24 09:30:00,39.82,39.82,39.7,39.73,12800.0,29.3049,29.3049,29.2166,29.2387,12800.0
2010-06-24 10:00:00,39.61,39.63,39.6,39.6,2800.0,29.1504,29.1651,29.143,29.143,2800.0
2010-06-24 10:30:00,39.46,39.46,39.33,39.37,800.0,29.04,29.04,28.9443,28.9738,800.0
2010-06-24 11:00:00,39.3,39.39,39.23,39.33,26400.0,28.9223,28.9885,28.8707,28.9443,26400.0
2010-06-24 11:30:00,39.35,39.5,39.34,39.5,5200.0,28.9591,29.0694,28.9517,29.0694,5200.0
2010-06-24 12:00:00,39.52,39.6,39.5,39.5,1300.0,29.0842,29.143,29.0694,29.0694,1300.0
2010-06-24 12:30:00,39.42,39.42,39.38,39.4,1900.0,29.0106,29.0106,28.9811,28.9959,1900.0
2010-06-24 13:00:00,39.54,39.59,39.54,39.59,4400.0,29.0989,29.1357,29.0989,29.1357,4400.0
2010-06-24 13:30:00,39.52,39.7,39.52,39.7,66400.0,29.0842,29.2166,29.0842,29.2166,66400.0
2010-06-24 14:00:00,39.72,39.72,39.62,39.62,400.0,29.2314,29.2314,29.1578,29.1578,400.0
2010-06-24 14:30:00,39.53,39.56,39.39,39.42,63300.0,29.0915,29.1136,28.9885,29.0106,63300.0
2010-06-24 15:00:00,39.33,39.33,39.2,39.28,11000.0,28.9443,28.9443,28.8487,28.9075,11000.0
2010-06-24 15:30:00,39.35,39.35,39.21,39.22,18500.0,28.9591,28.9591,28.856,28.8634,18500.0
2010-06-25 09:30:00,39.48,39.48,39.13,39.14,18100.0,29.0547,29.0547,28.7972,28.8045,18100.0
2010-06-25 10:00:00,39.29,39.39,39.2,39.23,19100.0,28.9149,28.9885,28.8487,28.8707,19100.0
2010-06-25 10:30:00,39.24,39.24,39.06,39.09,16400.0,28.8781,28.8781,28.7456,28.7677,16400.0
2010-06-25 11:00:00,39.07,39.17,39.07,39.16,18900.0,28.753,28.8266,28.753,28.8192,18900.0
2010-06-25 11:30:00,39.24,39.28,39.14,39.28,16600.0,28.8781,28.9075,28.8045,28.9075,16600.0
2010-06-25 12:00:00,39.26,39.37,39.22,39.37,13200.0,28.8928,28.9738,28.8634,28.9738,13200.0
2010-06-25 12:30:00,39.41,39.41,39.3,39.31,13400.0,29.0032,29.0032,28.9223,28.9296,13400.0
2010-06-25 13:00:00,39.33,39.51,39.33,39.51,10000.0,28.9443,29.0768,28.9443,29.0768,10000.0
2010-06-25 13:30:00,39.57,39.65,39.55,39.6,12500.0,29.121,29.1798,29.1062,29.143,12500.0
2010-06-25 14:00:00,39.6,39.64,39.55,39.58,11100.0,29.143,29.1725,29.1062,29.1283,11100.0
2010-06-25 14:30:00,39.59,39.65,39.53,39.58,16500.0,29.1357,29.1798,29.0915,29.1283,16500.0
2010-06-25 15:00:00,39.58,39.58,39.41,39.48,38000.0,29.1283,29.1283,29.0032,29.0547,38000.0
2010-06-25 15:30:00,39.49,39.65,39.39,39.54,109100.0,29.0621,29.1798,28.9885,29.0989,109100.0
2010-06-28 09:30:00,39.63,39.63,39.18,39.24,8100.0,29.1651,29.1651,28.8339,28.8781,8100.0
2010-06-28 10:00:00,39.22,39.4,39.19,39.4,3200.0,28.8634,28.9959,28.8413,28.9959,3200.0
2010-06-28 10:30:00,39.35,39.43,39.26,39.42,3900.0,28.9591,29.0179,28.8928,29.0106,3900.0
2010-06-28 11:00:00,39.45,39.59,39.45,39.49,4000.0,29.0327,29.1357,29.0327,29.0621,4000.0
2010-06-28 11:30:00,39.54,39.65,39.54,39.57,3000.0,29.0989,29.1798,29.0989,29.121,3000.0
2010-06-28 12:00:00,39.44,39.45,39.37,39.45,2500.0,29.0253,29.0327,28.9738,29.0327,2500.0
2010-06-28 12:30:00,39.43,39.43,39.38,39.38,7400.0,29.0179,29.0179,28.9811,28.9811,7400.0
2010-06-28 13:00:00,39.36,39.36,39.25,39.3,1700.0,28.9664,28.9664,28.8855,28.9223,1700.0
2010-06-28 13:30:00,39.24,39.32,39.2,39.32,1000.0,28.8781,28.937,28.8487,28.937,1000.0
2010-06-28 14:00:00,39.28,39.4,39.28,39.32,6200.0,28.9075,28.9959,28.9075,28.937,6200.0
2010-06-28 14:30:00,39.31,39.39,39.31,39.37,2600.0,28.9296,28.9885,28.9296,28.9738,2600.0
2010-06-28 15:00:00,39.38,39.47,39.27,39.27,48900.0,28.9811,29.0474,28.9002,28.9002,48900.0
2010-06-28 15:30:00,39.25,39.36,39.21,39.21,5200.0,28.8855,28.9664,28.856,28.856,5200.0
2010-06-29 09:30:00,38.51,38.6,38.29,38.32,6900.0,28.3409,28.4071,28.179,28.201,6900.0
2010-06-29 10:00:00,38.29,38.29,38.0,38.0,19700.0,28.179,28.179,27.9655,27.9655,19700.0
2010-06-29 10:30:00,38.1,38.18,38.1,38.12,4900.0,28.0391,28.098,28.0391,28.0539,4900.0
2010-06-29 11:00:00,38.25,38.35,38.17,38.19,3600.0,28.1495,28.2231,28.0907,28.1054,3600.0
2010-06-29 11:30:00,38.14,38.16,38.14,38.16,200.0,28.0686,28.0833,28.0686,28.0833,200.0
2010-06-29 12:00:00,38.17,38.17,38.17,38.17,500.0,28.0907,28.0907,28.0907,28.0907,500.0
2010-06-29 12:30:00,38.12,38.12,38.12,38.12,1300.0,28.0539,28.0539,28.0539,28.0539,1300.0
2010-06-29 13:00:00,38.1,38.15,38.09,38.09,8100.0,28.0391,28.0759,28.0318,28.0318,8100.0
2010-06-29 13:30:00,38.03,38.03,37.98,37.98,700.0,27.9876,27.9876,27.9508,27.9508,700.0
2010-06-29 14:00:00,38.08,38.09,38.03,38.07,7100.0,28.0244,28.0318,27.9876,28.0171,7100.0
2010-06-29 14:30:00,38.12,38.12,38.01,38.03,3600.0,28.0539,28.0539,27.9729,27.9876,3600.0
2010-06-29 15:00:00,38.04,38.05,37.89,37.92,600.0,27.995,28.0023,27.8846,27.9067,600.0
2010-06-29 15:30:00,37.89,38.01,37.75,37.97,1114500.0,27.8846,27.9729,27.7816,27.9435,1114500.0
2010-06-30 09:30:00,37.97,38.25,37.95,38.19,24300.0,27.9435,28.1495,27.9287,28.1054,24300.0
2010-06-30 10:00:00,38.15,38.2,38.15,38.2,2900.0,28.0759,28.1127,28.0759,28.1127,2900.0
2010-06-30 10:30:00,38.12,38.12,38.08,38.08,600.0,28.0539,28.0539,28.0244,28.0244,600.0
2010-06-30 11:00:00,38.07,38.2,38.07,38.2,5700.0,28.0171,28.1127,28.0171,28.1127,5700.0
2010-06-30 11:30:00,38.17,38.27,38.17,38.24,2200.0,28.0907,28.1642,28.0907,28.1422,2200.0
2010-06-30 12:00:00,38.18,38.25,38.18,38.25,3100.0,28.098,28.1495,28.098,28.1495,3100.0
2010-06-30 12:30:00,38.14,38.16,38.08,38.08,2400.0,28.0686,28.0833,28.0244,28.0244,2400.0
2010-06-30 13:00:00,38.08,38.08,38.08,38.08,0.0,28.0244,28.0244,28.0244,28.0244,0.0
2010-06-30 13:30:00,38.15,38.15,38.05,38.1,3400.0,28.0759,28.0759,28.0023,28.0391,3400.0
2010-06-30 14:00:00,38.14,38.14,38.02,38.03,700.0,28.0686,28.0686,27.9803,27.9876,700.0
2010-06-30 14:30:00,38.04,38.06,37.97,38.04,1400.0,27.995,28.0097,27.9435,27.995,1400.0
2010-06-30 15:00:00,37.92,37.92,37.89,37.89,1400.0,27.9067,27.9067,27.8846,27.8846,1400.0
2010-06-30 15:30:00,37.89,37.89,37.57,37.65,9200.0,27.8846,27.8846,27.6491,27.708,9200.0
2010-07-01 09:30:00,37.64,37.93,37.64,37.78,204400.0,27.7006,27.914,27.7006,27.8036,204400.0
2010-07-01 10:00:00,37.73,37.73,37.44,37.54,68800.0,27.7668,27.7668,27.5534,27.627,68800.0
2010-07-01 10:30:00,37.55,37.55,37.22,37.32,76700.0,27.6344,27.6344,27.3915,27.4651,76700.0
2010-07-01 11:00:00,37.28,37.42,37.11,37.41,15800.0,27.4357,27.5387,27.3106,27.5313,15800.0
2010-07-01 11:30:00,37.35,37.53,37.33,37.33,81200.0,27.4872,27.6197,27.4725,27.4725,81200.0
2010-07-01 12:00:00,37.38,37.43,37.24,37.36,33500.0,27.5093,27.5461,27.4062,27.4945,33500.0
2010-07-01 12:30:00,37.4,37.75,37.4,37.61,136800.0,27.524,27.7816,27.524,27.6785,136800.0
2010-07-01 13:00:00,37.62,37.69,37.57,37.67,60300.0,27.6859,27.7374,27.6491,27.7227,60300.0
2010-07-01 13:30:00,37.76,37.77,37.63,37.7,2700.0,27.7889,27.7963,27.6932,27.7448,2700.0
2010-07-01 14:00:00,37.75,37.87,37.74,37.74,32600.0,27.7816,27.8699,27.7742,27.7742,32600.0
2010-07-01 14:30:00,37.72,37.79,37.56,37.6,62000.0,27.7595,27.811,27.6417,27.6712,62000.0
2010-07-01 15:00:00,37.7,37.77,37.63,37.64,14300.0,27.7448,27.7963,27.6932,27.7006,14300.0
2010-07-01 15:30:00,37.73,37.85,37.71,37.83,12300.0,27.7668,27.8552,27.7521,27.8404,12300.0
2010-07-02 09:30:00,38.07,38.1,37.87,37.97,2400.0,28.0171,28.0391,27.8699,27.9435,2400.0
2010-07-02 10:00:00,37.81,37.98,37.78,37.93,13400.0,27.8257,27.9508,27.8036,27.914,13400.0
2010-07-02 10:30:00,37.91,37.93,37.79,37.79,13400.0,27.8993,27.914,27.811,27.811,13400.0
2010-07-02 11:00:00,37.79,37.82,37.71,37.71,3600.0,27.811,27.8331,27.7521,27.7521,3600.0
2010-07-02 11:30:00,37.71,37.71,37.5,37.6,4700.0,27.7521,27.7521,27.5976,27.6712,4700.0
2010-07-02 12:00:00,37.62,37.63,37.56,37.6,1300.0,27.6859,27.6932,27.6417,27.6712,1300.0
2010-07-02 12:30:00,37.65,37.65,37.54,37.54,2900.0,27.708,27.708,27.627,27.627,2900.0
2010-07-02 13:00:00,37.52,37.57,37.47,37.56,4000.0,27.6123,27.6491,27.5755,27.6417,4000.0
2010-07-02 13:30:00,37.53,37.66,37.53,37.65,9600.0,27.6197,27.7153,27.6197,27.708,9600.0
2010-07-02 14:00:00,37.65,37.66,37.55,37.6,9000.0,27.708,27.7153,27.6344,27.6712,9000.0
2010-07-02 14:30:00,37.61,37.62,37.57,37.61,84700.0,27.6785,27.6859,27.6491,27.6785,84700.0
2010-07-02 15:00:00,37.62,37.8,37.62,37.75,4200.0,27.6859,27.8184,27.6859,27.7816,4200.0
2010-07-02 15:30:00,37.73,37.91,37.68,37.68,9400.0,27.7668,27.8993,27.73,27.73,9400.0
2010-07-06 09:30:00,38.62,38.62,38.42,38.53,36600.0,28.4218,28.4218,28.2746,28.3556,36600.0
2010-07-06 10:00:00,38.49,38.75,38.45,38.64,10000.0,28.3262,28.5175,28.2967,28.4365,10000.0
2010-07-06 10:30:00,38.62,38.64,38.58,38.58,13500.0,28.4218,28.4365,28.3924,28.3924,13500.0
2010-07-06 11:00:00,38.56,38.58,38.45,38.47,2100.0,28.3777,28.3924,28.2967,28.3114,2100.0
2010-07-06 11:30:00,38.51,38.54,38.51,38.53,400.0,28.3409,28.3629,28.3409,28.3556,400.0
2010-07-06 12:00:00,38.56,38.56,38.42,38.42,600.0,28.3777,28.3777,28.2746,28.2746,600.0
2010-07-06 12:30:00,38.47,38.47,38.23,38.23,1900.0,28.3114,28.3114,28.1348,28.1348,1900.0
2010-07-06 13:00:00,38.3,38.31,38.24,38.31,2300.0,28.1863,28.1937,28.1422,28.1937,2300.0
2010-07-06 13:30:00,38.31,38.31,38.09,38.09,3400.0,28.1937,28.1937,28.0318,28.0318,3400.0
2010-07-06 14:00:00,38.14,38.14,38.0,38.1,4700.0,28.0686,28.0686,27.9655,28.0391,4700.0
2010-07-06 14:30:00,38.09,38.15,38.05,38.08,6400.0,28.0318,28.0759,28.0023,28.0244,6400.0
2010-07-06 15:00:00,37.94,38.02,37.88,37.88,1900.0,27.9214,27.9803,27.8772,27.8772,1900.0
2010-07-06 15:30:00,37.97,38.12,37.96,38.12,6100.0,27.9435,28.0539,27.9361,28.0539,6100.0
2010-07-07 09:30:00,38.1,38.38,38.1,38.34,9800.0,28.0391,28.2452,28.0391,28.2158,9800.0
2010-07-07 10:00:00,38.54,38.63,38.53,38.53,2600.0,28.3629,28.4292,28.3556,28.3556,2600.0
2010-07-07 10:30:00,38.58,38.83,38.58,38.82,2200.0,28.3924,28.5764,28.3924,28.569,2200.0
2010-07-07 11:00:00,38.8,38.8,38.66,38.66,3900.0,28.5543,28.5543,28.4513,28.4513,3900.0
2010-07-07 11:30:00,38.78,38.78,38.67,38.68,5800.0,28.5396,28.5396,28.4586,28.466,5800.0
2010-07-07 12:00:00,38.68,38.74,38.68,38.72,13900.0,28.466,28.5101,28.466,28.4954,13900.0
2010-07-07 12:30:00,38.73,38.8,38.73,38.8,2800.0,28.5028,28.5543,28.5028,28.5543,2800.0
2010-07-07 13:00:00,38.81,39.01,38.81,39.01,1800.0,28.5617,28.7088,28.5617,28.7088,1800.0
2010-07-07 13:30:00,39.01,39.01,39.01,39.01,0.0,28.7088,28.7088,28.7088,28.7088,0.0
2010-07-07 14:00:00,39.04,39.05,38.99,39.0,5500.0,28.7309,28.7383,28.6941,28.7015,5500.0
2010-07-07 14:30:00,38.95,39.0,38.94,39.0,25500.0,28.6647,28.7015,28.6573,28.7015,25500.0
2010-07-07 15:00:00,39.0,39.08,38.96,39.08,34500.0,28.7015,28.7604,28.672,28.7604,34500.0
2010-07-07 15:30:00,39.18,39.3,39.18,39.23,3300.0,28.8339,28.9223,28.8339,28.8707,3300.0
2010-07-08 09:30:00,39.59,39.61,39.38,39.38,11900.0,29.1357,29.1504,28.9811,28.9811,11900.0
2010-07-08 10:00:00,39.41,39.5,39.41,39.49,1700.0,29.0032,29.0694,29.0032,29.0621,1700.0
2010-07-08 10:30:00,39.45,39.45,39.33,39.34,6000.0,29.0327,29.0327,28.9443,28.9517,6000.0
2010-07-08 11:00:00,39.33,39.33,39.23,39.27,8600.0,28.9443,28.9443,28.8707,28.9002,8600.0
2010-07-08 11:30:00,39.28,39.32,39.21,39.21,30800.0,28.9075,28.937,28.856,28.856,30800.0
2010-07-08 12:00:00,39.17,39.27,39.17,39.27,200.0,28.8266,28.9002,28.8266,28.9002,200.0
2010-07-08 12:30:00,39.27,39.32,39.27,39.32,1100.0,28.9002,28.937,28.9002,28.937,1100.0
2010-07-08 13:00:00,39.3,39.38,39.29,39.38,2300.0,28.9223,28.9811,28.9149,28.9811,2300.0
2010-07-08 13:30:00,39.38,39.38,39.3,39.3,3600.0,28.9811,28.9811,28.9223,28.9223,3600.0
2010-07-08 14:00:00,39.35,39.36,39.22,39.24,15700.0,28.9591,28.9664,28.8634,28.8781,15700.0
2010-07-08 14:30:00,39.35,39.37,39.35,39.37,800.0,28.9591,28.9738,28.9591,28.9738,800.0
2010-07-08 15:00:00,39.41,39.51,39.32,39.51,2200.0,29.0032,29.0768,28.937,29.0768,2200.0
2010-07-08 15:30:00,39.54,39.65,39.49,39.65,4100.0,29.0989,29.1798,29.0621,29.1798,4100.0
2010-07-09 09:30:00,39.43,39.58,39.43,39.51,23800.0,29.0179,29.1283,29.0179,29.0768,23800.0
2010-07-09 10:00:00,39.56,39.69,39.55,39.64,21500.0,29.1136,29.2093,29.1062,29.1725,21500.0
2010-07-09 10:30:00,39.66,39.72,39.6,39.66,3800.0,29.1872,29.2314,29.143,29.1872,3800.0
2010-07-09 11:00:00,39.61,39.66,39.57,39.59,8500.0,29.1504,29.1872,29.121,29.1357,8500.0
2010-07-09 11:30:00,39.59,39.7,39.58,39.58,2000.0,29.1357,29.2166,29.1283,29.1283,2000.0
2010-07-09 12:00:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-07-09 12:30:00,39.63,39.65,39.63,39.65,900.0,29.1651,29.1798,29.1651,29.1798,900.0
2010-07-09 13:00:00,39.66,39.66,39.62,39.62,3200.0,29.1872,29.1872,29.1578,29.1578,3200.0
2010-07-09 13:30:00,39.65,39.68,39.64,39.67,4300.0,29.1798,29.2019,29.1725,29.1946,4300.0
2010-07-09 14:00:00,39.71,39.74,39.65,39.68,800.0,29.224,29.2461,29.1798,29.2019,800.0
2010-07-09 14:30:00,39.7,39.78,39.7,39.78,35400.0,29.2166,29.2755,29.2166,29.2755,35400.0
2010-07-09 15:00:00,39.85,39.89,39.82,39.82,9500.0,29.327,29.3565,29.3049,29.3049,9500.0
2010-07-09 15:30:00,39.77,39.9,39.77,39.9,8600.0,29.2681,29.3638,29.2681,29.3638,8600.0
2010-07-12 09:30:00,39.76,39.83,39.65,39.79,4100.0,29.2608,29.3123,29.1798,29.2829,4100.0
2010-07-12 10:00:00,39.88,39.88,39.75,39.75,12000.0,29.3491,29.3491,29.2534,29.2534,12000.0
2010-07-12 10:30:00,39.72,39.74,39.66,39.66,6200.0,29.2314,29.2461,29.1872,29.1872,6200.0
2010-07-12 11:00:00,39.64,39.64,39.49,39.64,4600.0,29.1725,29.1725,29.0621,29.1725,4600.0
2010-07-12 11:30:00,39.61,39.64,39.57,39.6,6000.0,29.1504,29.1725,29.121,29.143,6000.0
2010-07-12 12:00:00,39.7,39.75,39.69,39.72,1900.0,29.2166,29.2534,29.2093,29.2314,1900.0
2010-07-12 12:30:00,39.77,39.77,39.69,39.69,3000.0,29.2681,29.2681,29.2093,29.2093,3000.0
2010-07-12 13:00:00,39.68,39.75,39.68,39.75,600.0,29.2019,29.2534,29.2019,29.2534,600.0
2010-07-12 13:30:00,39.76,39.76,39.69,39.71,25100.0,29.2608,29.2608,29.2093,29.224,25100.0
2010-07-12 14:00:00,39.73,39.78,39.61,39.62,55900.0,29.2387,29.2755,29.1504,29.1578,55900.0
2010-07-12 14:30:00,39.64,39.71,39.64,39.71,39900.0,29.1725,29.224,29.1725,29.224,39900.0
2010-07-12 15:00:00,39.71,39.74,39.66,39.72,47900.0,29.224,29.2461,29.1872,29.2314,47900.0
2010-07-12 15:30:00,39.71,39.78,39.66,39.69,31900.0,29.224,29.2755,29.1872,29.2093,31900.0
2010-07-13 09:30:00,40.16,40.26,40.1,40.18,24000.0,29.5552,29.6288,29.511,29.5699,24000.0
2010-07-13 10:00:00,40.25,40.33,40.25,40.29,12600.0,29.6214,29.6803,29.6214,29.6508,12600.0
2010-07-13 10:30:00,40.24,40.26,40.18,40.18,9200.0,29.614,29.6288,29.5699,29.5699,9200.0
2010-07-13 11:00:00,40.25,40.3,40.23,40.3,4000.0,29.6214,29.6582,29.6067,29.6582,4000.0
2010-07-13 11:30:00,40.33,40.46,40.32,40.32,5000.0,29.6803,29.7759,29.6729,29.6729,5000.0
2010-07-13 12:00:00,40.38,40.45,40.38,40.45,27500.0,29.7171,29.7686,29.7171,29.7686,27500.0
2010-07-13 12:30:00,40.44,40.44,40.39,40.4,3100.0,29.7612,29.7612,29.7244,29.7318,3100.0
2010-07-13 13:00:00,40.39,40.39,40.23,40.23,26400.0,29.7244,29.7244,29.6067,29.6067,26400.0
2010-07-13 13:30:00,40.3,40.33,40.23,40.23,37000.0,29.6582,29.6803,29.6067,29.6067,37000.0
2010-07-13 14:00:00,40.29,40.35,40.27,40.29,49600.0,29.6508,29.695,29.6361,29.6508,49600.0
2010-07-13 14:30:00,40.31,40.39,40.31,40.38,7200.0,29.6656,29.7244,29.6656,29.7171,7200.0
2010-07-13 15:00:00,40.4,40.46,40.37,40.46,37800.0,29.7318,29.7759,29.7097,29.7759,37800.0
2010-07-13 15:30:00,40.42,40.47,40.31,40.31,26500.0,29.7465,29.7833,29.6656,29.6656,26500.0
2010-07-14 09:30:00,40.32,40.32,40.17,40.19,10300.0,29.6729,29.6729,29.5625,29.5772,10300.0
2010-07-14 10:00:00,40.19,40.34,40.11,40.34,20500.0,29.5772,29.6876,29.5184,29.6876,20500.0
2010-07-14 10:30:00,40.29,40.35,40.28,40.34,2600.0,29.6508,29.695,29.6435,29.6876,2600.0
2010-07-14 11:00:00,40.42,40.5,40.42,40.5,6700.0,29.7465,29.8054,29.7465,29.8054,6700.0
2010-07-14 11:30:00,40.53,40.53,40.5,40.5,1600.0,29.8275,29.8275,29.8054,29.8054,1600.0
2010-07-14 12:00:00,40.49,40.51,40.46,40.51,2800.0,29.798,29.8127,29.7759,29.8127,2800.0
2010-07-14 12:30:00,40.51,40.53,40.41,40.41,2800.0,29.8127,29.8275,29.7391,29.7391,2800.0
2010-07-14 13:00:00,40.43,40.5,40.41,40.44,10600.0,29.7539,29.8054,29.7391,29.7612,10600.0
2010-07-14 13:30:00,40.45,40.5,40.35,40.36,6800.0,29.7686,29.8054,29.695,29.7024,6800.0
2010-07-14 14:00:00,40.34,40.34,40.19,40.21,10600.0,29.6876,29.6876,29.5772,29.592,10600.0
2010-07-14 14:30:00,40.24,40.34,40.24,40.29,21500.0,29.614,29.6876,29.614,29.6508,21500.0
2010-07-14 15:00:00,40.37,40.46,40.29,40.4,13300.0,29.7097,29.7759,29.6508,29.7318,13300.0
2010-07-14 15:30:00,40.4,40.48,40.29,40.48,32300.0,29.7318,29.7907,29.6508,29.7907,32300.0
2010-07-15 09:30:00,40.5,40.5,40.29,40.34,15000.0,29.8054,29.8054,29.6508,29.6876,15000.0
2010-07-15 10:00:00,40.16,40.16,40.0,40.07,16200.0,29.5552,29.5552,29.4374,29.4889,16200.0
2010-07-15 10:30:00,40.09,40.13,40.06,40.13,4300.0,29.5036,29.5331,29.4816,29.5331,4300.0
2010-07-15 11:00:00,40.12,40.14,40.1,40.13,3500.0,29.5257,29.5404,29.511,29.5331,3500.0
2010-07-15 11:30:00,40.21,40.21,40.21,40.21,400.0,29.592,29.592,29.592,29.592,400.0
2010-07-15 12:00:00,40.14,40.14,40.06,40.08,1800.0,29.5404,29.5404,29.4816,29.4963,1800.0
2010-07-15 12:30:00,40.09,40.16,39.97,40.15,183300.0,29.5036,29.5552,29.4153,29.5478,183300.0
2010-07-15 13:00:00,40.16,40.22,40.16,40.22,5500.0,29.5552,29.5993,29.5552,29.5993,5500.0
2010-07-15 13:30:00,40.29,40.29,40.26,40.28,15000.0,29.6508,29.6508,29.6288,29.6435,15000.0
2010-07-15 14:00:00,40.31,40.31,40.23,40.3,7600.0,29.6656,29.6656,29.6067,29.6582,7600.0
2010-07-15 14:30:00,40.31,40.38,40.31,40.33,1800.0,29.6656,29.7171,29.6656,29.6803,1800.0
2010-07-15 15:00:00,40.31,40.31,40.12,40.28,4800.0,29.6656,29.6656,29.5257,29.6435,4800.0
2010-07-15 15:30:00,40.32,40.59,40.32,40.5,4200.0,29.6729,29.8716,29.6729,29.8054,4200.0
2010-07-16 09:30:00,40.23,40.23,39.81,39.81,8200.0,29.6067,29.6067,29.2976,29.2976,8200.0
2010-07-16 10:00:00,39.85,39.85,39.73,39.77,45900.0,29.327,29.327,29.2387,29.2681,45900.0
2010-07-16 10:30:00,39.8,39.87,39.73,39.87,18300.0,29.2902,29.3417,29.2387,29.3417,18300.0
2010-07-16 11:00:00,39.85,39.85,39.74,39.74,6300.0,29.327,29.327,29.2461,29.2461,6300.0
2010-07-16 11:30:00,39.64,39.64,39.52,39.52,4500.0,29.1725,29.1725,29.0842,29.0842,4500.0
2010-07-16 12:00:00,39.54,39.56,39.49,39.56,2600.0,29.0989,29.1136,29.0621,29.1136,2600.0
2010-07-16 12:30:00,39.55,39.57,39.5,39.5,8900.0,29.1062,29.121,29.0694,29.0694,8900.0
2010-07-16 13:00:00,39.47,39.49,39.45,39.46,1500.0,29.0474,29.0621,29.0327,29.04,1500.0
2010-07-16 13:30:00,39.5,39.5,39.4,39.44,3700.0,29.0694,29.0694,28.9959,29.0253,3700.0
2010-07-16 14:00:00,39.46,39.52,39.44,39.51,3000.0,29.04,29.0842,29.0253,29.0768,3000.0
2010-07-16 14:30:00,39.48,39.51,39.44,39.44,800.0,29.0547,29.0768,29.0253,29.0253,800.0
2010-07-16 15:00:00,39.43,39.43,39.32,39.32,2100.0,29.0179,29.0179,28.937,28.937,2100.0
2010-07-16 15:30:00,39.31,39.4,39.28,39.38,9100.0,28.9296,28.9959,28.9075,28.9811,9100.0
2010-07-19 09:30:00,39.68,39.76,39.55,39.69,8800.0,29.2019,29.2608,29.1062,29.2093,8800.0
2010-07-19 10:00:00,39.66,39.68,39.39,39.39,6100.0,29.1872,29.2019,28.9885,28.9885,6100.0
2010-07-19 10:30:00,39.42,39.42,39.25,39.38,12900.0,29.0106,29.0106,28.8855,28.9811,12900.0
2010-07-19 11:00:00,39.38,39.5,39.36,39.48,6100.0,28.9811,29.0694,28.9664,29.0547,6100.0
2010-07-19 11:30:00,39.46,39.48,39.39,39.48,4800.0,29.04,29.0547,28.9885,29.0547,4800.0
2010-07-19 12:00:00,39.44,39.52,39.38,39.52,2400.0,29.0253,29.0842,28.9811,29.0842,2400.0
2010-07-19 12:30:00,39.5,39.58,39.45,39.54,5300.0,29.0694,29.1283,29.0327,29.0989,5300.0
2010-07-19 13:00:00,39.53,39.54,39.4,39.4,4700.0,29.0915,29.0989,28.9959,28.9959,4700.0
2010-07-19 13:30:00,39.5,39.5,39.38,39.4,2400.0,29.0694,29.0694,28.9811,28.9959,2400.0
2010-07-19 14:00:00,39.45,39.55,39.38,39.54,9300.0,29.0327,29.1062,28.9811,29.0989,9300.0
2010-07-19 14:30:00,39.53,39.69,39.5,39.62,7000.0,29.0915,29.2093,29.0694,29.1578,7000.0
2010-07-19 15:00:00,39.6,39.74,39.58,39.61,5000.0,29.143,29.2461,29.1283,29.1504,5000.0
2010-07-19 15:30:00,39.56,39.66,39.52,39.63,18800.0,29.1136,29.1872,29.0842,29.1651,18800.0
2010-07-20 09:30:00,39.15,39.36,39.1,39.32,350200.0,28.8119,28.9664,28.7751,28.937,350200.0
2010-07-20 10:00:00,39.31,39.4,39.16,39.4,64900.0,28.9296,28.9959,28.8192,28.9959,64900.0
2010-07-20 10:30:00,39.35,39.47,39.32,39.4,4900.0,28.9591,29.0474,28.937,28.9959,4900.0
2010-07-20 11:00:00,39.42,39.53,39.38,39.52,56600.0,29.0106,29.0915,28.9811,29.0842,56600.0
2010-07-20 11:30:00,39.49,39.49,39.38,39.38,8200.0,29.0621,29.0621,28.9811,28.9811,8200.0
2010-07-20 12:00:00,39.42,39.45,39.42,39.45,700.0,29.0106,29.0327,29.0106,29.0327,700.0
2010-07-20 12:30:00,39.38,39.46,39.38,39.46,400.0,28.9811,29.04,28.9811,29.04,400.0
2010-07-20 13:00:00,39.48,39.52,39.43,39.52,400.0,29.0547,29.0842,29.0179,29.0842,400.0
2010-07-20 13:30:00,39.55,39.55,39.55,39.55,100.0,29.1062,29.1062,29.1062,29.1062,100.0
2010-07-20 14:00:00,39.78,39.78,39.66,39.69,5200.0,29.2755,29.2755,29.1872,29.2093,5200.0
2010-07-20 14:30:00,39.7,39.76,39.7,39.72,2500.0,29.2166,29.2608,29.2166,29.2314,2500.0
2010-07-20 15:00:00,39.7,39.91,39.7,39.89,6600.0,29.2166,29.3712,29.2166,29.3565,6600.0
2010-07-20 15:30:00,39.94,40.0,39.89,39.97,12600.0,29.3933,29.4374,29.3565,29.4153,12600.0
2010-07-21 09:30:00,40.19,40.19,39.67,39.81,303700.0,29.5772,29.5772,29.1946,29.2976,303700.0
2010-07-21 10:00:00,39.76,39.94,39.76,39.94,1000.0,29.2608,29.3933,29.2608,29.3933,1000.0
2010-07-21 10:30:00,39.92,39.93,39.81,39.82,10600.0,29.3785,29.3859,29.2976,29.3049,10600.0
2010-07-21 11:00:00,39.85,39.85,39.7,39.72,24500.0,29.327,29.327,29.2166,29.2314,24500.0
2010-07-21 11:30:00,39.73,39.82,39.7,39.81,41700.0,29.2387,29.3049,29.2166,29.2976,41700.0
2010-07-21 12:00:00,39.82,39.89,39.81,39.85,23900.0,29.3049,29.3565,29.2976,29.327,23900.0
2010-07-21 12:30:00,39.89,39.89,39.89,39.89,100.0,29.3565,29.3565,29.3565,29.3565,100.0
2010-07-21 13:00:00,39.88,39.88,39.79,39.79,5100.0,29.3491,29.3491,29.2829,29.2829,5100.0
2010-07-21 13:30:00,39.86,39.94,39.85,39.89,3700.0,29.3344,29.3933,29.327,29.3565,3700.0
2010-07-21 14:00:00,39.77,39.8,39.45,39.51,30000.0,29.2681,29.2902,29.0327,29.0768,30000.0
2010-07-21 14:30:00,39.37,39.4,39.28,39.28,3800.0,28.9738,28.9959,28.9075,28.9075,3800.0
2010-07-21 15:00:00,39.25,39.39,39.25,39.35,1700.0,28.8855,28.9885,28.8855,28.9591,1700.0
2010-07-21 15:30:00,39.36,39.42,39.32,39.34,5500.0,28.9664,29.0106,28.937,28.9517,5500.0
2010-07-22 09:30:00,40.18,40.32,40.0,40.32,68500.0,29.5699,29.6729,29.4374,29.6729,68500.0
2010-07-22 10:00:00,40.36,40.48,40.35,40.45,20000.0,29.7024,29.7907,29.695,29.7686,20000.0
2010-07-22 10:30:00,40.43,40.54,40.42,40.49,74300.0,29.7539,29.8348,29.7465,29.798,74300.0
2010-07-22 11:00:00,40.48,40.51,40.44,40.51,56000.0,29.7907,29.8127,29.7612,29.8127,56000.0
2010-07-22 11:30:00,40.51,40.51,40.34,40.41,15900.0,29.8127,29.8127,29.6876,29.7391,15900.0
2010-07-22 12:00:00,40.43,40.48,40.38,40.47,161700.0,29.7539,29.7907,29.7171,29.7833,161700.0
2010-07-22 12:30:00,40.44,40.5,40.43,40.48,37300.0,29.7612,29.8054,29.7539,29.7907,37300.0
2010-07-22 13:00:00,40.5,40.55,40.46,40.5,65300.0,29.8054,29.8422,29.7759,29.8054,65300.0
2010-07-22 13:30:00,40.5,40.5,40.45,40.45,19800.0,29.8054,29.8054,29.7686,29.7686,19800.0
2010-07-22 14:00:00,40.49,40.61,40.47,40.6,98200.0,29.798,29.8863,29.7833,29.879,98200.0
2010-07-22 14:30:00,40.54,40.57,40.49,40.54,15000.0,29.8348,29.8569,29.798,29.8348,15000.0
2010-07-22 15:00:00,40.51,40.56,40.49,40.56,18100.0,29.8127,29.8495,29.798,29.8495,18100.0
2010-07-22 15:30:00,40.51,40.51,40.33,40.5,24500.0,29.8127,29.8127,29.6803,29.8054,24500.0
2010-07-23 09:30:00,40.5,40.5,40.34,40.34,31000.0,29.8054,29.8054,29.6876,29.6876,31000.0
2010-07-23 10:00:00,40.29,40.41,40.29,40.4,2200.0,29.6508,29.7391,29.6508,29.7318,2200.0
2010-07-23 10:30:00,40.58,40.59,40.47,40.47,8400.0,29.8643,29.8716,29.7833,29.7833,8400.0
2010-07-23 11:00:00,40.55,40.55,40.54,40.54,4800.0,29.8422,29.8422,29.8348,29.8348,4800.0
2010-07-23 11:30:00,40.61,40.62,40.51,40.57,2600.0,29.8863,29.8937,29.8127,29.8569,2600.0
2010-07-23 12:00:00,40.63,40.74,40.52,40.6,3300.0,29.9011,29.982,29.8201,29.879,3300.0
2010-07-23 12:30:00,40.5,40.51,40.37,40.45,1100.0,29.8054,29.8127,29.7097,29.7686,1100.0
2010-07-23 13:00:00,40.6,40.7,40.6,40.68,800.0,29.879,29.9526,29.879,29.9379,800.0
2010-07-23 13:30:00,40.75,40.78,40.71,40.78,7900.0,29.9894,30.0114,29.9599,30.0114,7900.0
2010-07-23 14:00:00,40.74,40.87,40.72,40.73,3200.0,29.982,30.0777,29.9673,29.9746,3200.0
2010-07-23 14:30:00,40.76,40.82,40.75,40.82,4400.0,29.9967,30.0409,29.9894,30.0409,4400.0
2010-07-23 15:00:00,40.78,40.79,40.74,40.74,700.0,30.0114,30.0188,29.982,29.982,700.0
2010-07-23 15:30:00,40.83,40.83,40.68,40.8,3900.0,30.0482,30.0482,29.9379,30.0262,3900.0
2010-07-26 09:30:00,40.88,40.88,40.71,40.8,72100.0,30.085,30.085,29.9599,30.0262,72100.0
2010-07-26 10:00:00,40.83,41.05,40.83,41.0,47700.0,30.0482,30.2101,30.0482,30.1734,47700.0
2010-07-26 10:30:00,40.94,41.0,40.86,40.97,143800.0,30.1292,30.1734,30.0703,30.1513,143800.0
2010-07-26 11:00:00,40.97,41.15,40.95,41.07,35300.0,30.1513,30.2837,30.1366,30.2249,35300.0
2010-07-26 11:30:00,41.1,41.14,41.07,41.14,9800.0,30.2469,30.2764,30.2249,30.2764,9800.0
2010-07-26 12:00:00,41.11,41.15,41.08,41.11,6800.0,30.2543,30.2837,30.2322,30.2543,6800.0
2010-07-26 12:30:00,41.12,41.12,41.04,41.09,4600.0,30.2617,30.2617,30.2028,30.2396,4600.0
2010-07-26 13:00:00,41.09,41.1,41.04,41.1,13900.0,30.2396,30.2469,30.2028,30.2469,13900.0
2010-07-26 13:30:00,41.13,41.16,41.11,41.12,6000.0,30.269,30.2911,30.2543,30.2617,6000.0
2010-07-26 14:00:00,41.11,41.12,41.02,41.02,5400.0,30.2543,30.2617,30.1881,30.1881,5400.0
2010-07-26 14:30:00,41.02,41.02,40.98,41.0,7100.0,30.1881,30.1881,30.1586,30.1734,7100.0
2010-07-26 15:00:00,41.03,41.15,41.03,41.15,11300.0,30.1954,30.2837,30.1954,30.2837,11300.0
2010-07-26 15:30:00,41.13,41.25,41.12,41.2,26400.0,30.269,30.3573,30.2617,30.3205,26400.0
2010-07-27 09:30:00,41.58,41.58,41.28,41.29,10000.0,30.6002,30.6002,30.3794,30.3868,10000.0
2010-07-27 10:00:00,41.46,41.46,41.13,41.2,8600.0,30.5119,30.5119,30.269,30.3205,8600.0
2010-07-27 10:30:00,41.25,41.3,41.17,41.21,17500.0,30.3573,30.3941,30.2985,30.3279,17500.0
2010-07-27 11:00:00,41.17,41.17,41.07,41.11,4100.0,30.2985,30.2985,30.2249,30.2543,4100.0
2010-07-27 11:30:00,41.13,41.24,41.13,41.2,12800.0,30.269,30.35,30.269,30.3205,12800.0
2010-07-27 12:00:00,41.32,41.32,41.3,41.31,900.0,30.4088,30.4088,30.3941,30.4015,900.0
2010-07-27 12:30:00,41.29,41.29,41.22,41.22,4000.0,30.3868,30.3868,30.3353,30.3353,4000.0
2010-07-27 13:00:00,41.21,41.21,41.19,41.19,1000.0,30.3279,30.3279,30.3132,30.3132,1000.0
2010-07-27 13:30:00,41.16,41.27,41.12,41.24,2900.0,30.2911,30.3721,30.2617,30.35,2900.0
2010-07-27 14:00:00,41.24,41.31,41.22,41.31,1200.0,30.35,30.4015,30.3353,30.4015,1200.0
2010-07-27 14:30:00,41.28,41.31,41.18,41.25,5200.0,30.3794,30.4015,30.3058,30.3573,5200.0
2010-07-27 15:00:00,41.26,41.31,41.23,41.31,2000.0,30.3647,30.4015,30.3426,30.4015,2000.0
2010-07-27 15:30:00,41.32,41.32,41.21,41.27,11200.0,30.4088,30.4088,30.3279,30.3721,11200.0
2010-07-28 09:30:00,41.25,41.27,41.1,41.15,20100.0,30.3573,30.3721,30.2469,30.2837,20100.0
2010-07-28 10:00:00,41.15,41.19,41.06,41.15,16500.0,30.2837,30.3132,30.2175,30.2837,16500.0
2010-07-28 10:30:00,41.14,41.21,41.14,41.17,2700.0,30.2764,30.3279,30.2764,30.2985,2700.0
2010-07-28 11:00:00,41.17,41.17,41.08,41.1,3900.0,30.2985,30.2985,30.2322,30.2469,3900.0
2010-07-28 11:30:00,41.16,41.21,41.11,41.16,26300.0,30.2911,30.3279,30.2543,30.2911,26300.0
2010-07-28 12:00:00,41.16,41.18,41.15,41.17,5300.0,30.2911,30.3058,30.2837,30.2985,5300.0
2010-07-28 12:30:00,41.21,41.27,41.16,41.26,23300.0,30.3279,30.3721,30.2911,30.3647,23300.0
2010-07-28 13:00:00,41.25,41.25,41.21,41.21,1300.0,30.3573,30.3573,30.3279,30.3279,1300.0
2010-07-28 13:30:00,41.16,41.18,41.15,41.16,1700.0,30.2911,30.3058,30.2837,30.2911,1700.0
2010-07-28 14:00:00,41.16,41.18,41.06,41.1,3200.0,30.2911,30.3058,30.2175,30.2469,3200.0
2010-07-28 14:30:00,41.1,41.13,41.07,41.07,5600.0,30.2469,30.269,30.2249,30.2249,5600.0
2010-07-28 15:00:00,41.0,41.02,40.95,41.02,3700.0,30.1734,30.1881,30.1366,30.1881,3700.0
2010-07-28 15:30:00,41.02,41.08,40.97,41.08,14400.0,30.1881,30.2322,30.1513,30.2322,14400.0
2010-07-29 09:30:00,41.59,41.59,41.42,41.42,19000.0,30.6076,30.6076,30.4824,30.4824,19000.0
2010-07-29 10:00:00,41.48,41.48,41.31,41.31,1500.0,30.5266,30.5266,30.4015,30.4015,1500.0
2010-07-29 10:30:00,41.32,41.4,41.26,41.34,4600.0,30.4088,30.4677,30.3647,30.4236,4600.0
2010-07-29 11:00:00,41.31,41.31,41.03,41.06,4800.0,30.4015,30.4015,30.1954,30.2175,4800.0
2010-07-29 11:30:00,41.0,41.02,40.89,40.93,10500.0,30.1734,30.1881,30.0924,30.1218,10500.0
2010-07-29 12:00:00,40.86,40.89,40.74,40.85,1500.0,30.0703,30.0924,29.982,30.063,1500.0
2010-07-29 12:30:00,40.87,40.95,40.85,40.95,5200.0,30.0777,30.1366,30.063,30.1366,5200.0
2010-07-29 13:00:00,40.97,41.06,40.92,41.06,1900.0,30.1513,30.2175,30.1145,30.2175,1900.0
2010-07-29 13:30:00,41.09,41.15,41.07,41.07,27800.0,30.2396,30.2837,30.2249,30.2249,27800.0
2010-07-29 14:00:00,41.06,41.1,40.99,41.1,2300.0,30.2175,30.2469,30.166,30.2469,2300.0
2010-07-29 14:30:00,41.14,41.24,41.13,41.18,2400.0,30.2764,30.35,30.269,30.3058,2400.0
2010-07-29 15:00:00,41.17,41.3,41.17,41.26,6300.0,30.2985,30.3941,30.2985,30.3647,6300.0
2010-07-29 15:30:00,41.26,41.26,41.06,41.12,38900.0,30.3647,30.3647,30.2175,30.2617,38900.0
2010-07-30 09:30:00,40.73,40.85,40.56,40.84,33300.0,29.9746,30.063,29.8495,30.0556,33300.0
2010-07-30 10:00:00,40.93,40.93,40.92,40.93,500.0,30.1218,30.1218,30.1145,30.1218,500.0
2010-07-30 10:30:00,41.07,41.16,41.06,41.06,60800.0,30.2249,30.2911,30.2175,30.2175,60800.0
2010-07-30 11:00:00,41.0,41.05,40.98,41.0,6500.0,30.1734,30.2101,30.1586,30.1734,6500.0
2010-07-30 11:30:00,40.98,40.98,40.89,40.94,4900.0,30.1586,30.1586,30.0924,30.1292,4900.0
2010-07-30 12:00:00,41.0,41.02,40.92,40.97,5900.0,30.1734,30.1881,30.1145,30.1513,5900.0
2010-07-30 12:30:00,40.94,41.04,40.94,41.03,87800.0,30.1292,30.2028,30.1292,30.1954,87800.0
2010-07-30 13:00:00,41.02,41.02,40.9,40.9,1800.0,30.1881,30.1881,30.0998,30.0998,1800.0
2010-07-30 13:30:00,40.92,40.96,40.84,40.87,76400.0,30.1145,30.1439,30.0556,30.0777,76400.0
2010-07-30 14:00:00,40.87,41.06,40.87,41.06,7500.0,30.0777,30.2175,30.0777,30.2175,7500.0
2010-07-30 14:30:00,41.03,41.05,40.99,40.99,5500.0,30.1954,30.2101,30.166,30.166,5500.0
2010-07-30 15:00:00,41.01,41.25,41.0,41.2,18400.0,30.1807,30.3573,30.1734,30.3205,18400.0
2010-07-30 15:30:00,41.21,41.21,41.11,41.11,27000.0,30.3279,30.3279,30.2543,30.2543,27000.0
2010-08-02 09:30:00,41.8,41.82,41.6,41.79,94000.0,30.7621,30.7768,30.6149,30.7547,94000.0
2010-08-02 10:00:00,41.8,41.98,41.8,41.97,52700.0,30.7621,30.8946,30.7621,30.8872,52700.0
2010-08-02 10:30:00,41.96,42.0,41.96,41.99,28400.0,30.8798,30.9093,30.8798,30.9019,28400.0
2010-08-02 11:00:00,42.0,42.01,41.97,42.0,5900.0,30.9093,30.9166,30.8872,30.9093,5900.0
2010-08-02 11:30:00,42.06,42.13,42.06,42.1,15700.0,30.9534,31.005,30.9534,30.9829,15700.0
2010-08-02 12:00:00,42.08,42.08,42.01,42.01,1600.0,30.9682,30.9682,30.9166,30.9166,1600.0
2010-08-02 12:30:00,41.99,42.08,41.99,42.03,1700.0,30.9019,30.9682,30.9019,30.9314,1700.0
2010-08-02 13:00:00,42.03,42.09,42.03,42.06,5100.0,30.9314,30.9755,30.9314,30.9534,5100.0
2010-08-02 13:30:00,42.0,42.11,42.0,42.11,7300.0,30.9093,30.9902,30.9093,30.9902,7300.0
2010-08-02 14:00:00,42.07,42.14,42.04,42.1,19000.0,30.9608,31.0123,30.9387,30.9829,19000.0
2010-08-02 14:30:00,42.09,42.2,42.07,42.17,2400.0,30.9755,31.0565,30.9608,31.0344,2400.0
2010-08-02 15:00:00,42.17,42.23,42.1,42.21,26500.0,31.0344,31.0786,30.9829,31.0638,26500.0
2010-08-02 15:30:00,42.22,42.24,42.12,42.17,24600.0,31.0712,31.0859,30.9976,31.0344,24600.0
2010-08-03 09:30:00,42.07,42.07,41.9,41.9,10200.0,30.9608,30.9608,30.8357,30.8357,10200.0
2010-08-03 10:00:00,41.9,41.91,41.8,41.88,12100.0,30.8357,30.8431,30.7621,30.821,12100.0
2010-08-03 10:30:00,41.87,42.1,41.87,42.04,25500.0,30.8136,30.9829,30.8136,30.9387,25500.0
2010-08-03 11:00:00,42.03,42.14,42.03,42.09,17400.0,30.9314,31.0123,30.9314,30.9755,17400.0
2010-08-03 11:30:00,42.12,42.23,42.12,42.16,38800.0,30.9976,31.0786,30.9976,31.027,38800.0
2010-08-03 12:00:00,42.13,42.16,42.01,42.01,11300.0,31.005,31.027,30.9166,30.9166,11300.0
2010-08-03 12:30:00,42.07,42.1,42.04,42.1,1900.0,30.9608,30.9829,30.9387,30.9829,1900.0
2010-08-03 13:00:00,42.07,42.07,41.99,42.04,4000.0,30.9608,30.9608,30.9019,30.9387,4000.0
2010-08-03 13:30:00,42.05,42.09,42.02,42.07,3900.0,30.9461,30.9755,30.924,30.9608,3900.0
2010-08-03 14:00:00,42.07,42.12,42.03,42.12,13700.0,30.9608,30.9976,30.9314,30.9976,13700.0
2010-08-03 14:30:00,42.13,42.13,42.05,42.1,10200.0,31.005,31.005,30.9461,30.9829,10200.0
2010-08-03 15:00:00,42.11,42.12,42.03,42.07,12400.0,30.9902,30.9976,30.9314,30.9608,12400.0
2010-08-03 15:30:00,42.07,42.08,41.98,42.05,18700.0,30.9608,30.9682,30.8946,30.9461,18700.0
2010-08-04 09:30:00,42.12,42.15,42.07,42.15,16500.0,30.9976,31.0197,30.9608,31.0197,16500.0
2010-08-04 10:00:00,42.18,42.25,41.88,41.92,3300.0,31.0418,31.0933,30.821,30.8504,3300.0
2010-08-04 10:30:00,42.0,42.01,41.9,41.98,21300.0,30.9093,30.9166,30.8357,30.8946,21300.0
2010-08-04 11:00:00,41.96,42.04,41.96,42.04,2800.0,30.8798,30.9387,30.8798,30.9387,2800.0
2010-08-04 11:30:00,42.07,42.12,42.06,42.12,9700.0,30.9608,30.9976,30.9534,30.9976,9700.0
2010-08-04 12:00:00,42.06,42.15,42.06,42.15,2000.0,30.9534,31.0197,30.9534,31.0197,2000.0
2010-08-04 12:30:00,42.13,42.13,42.1,42.11,1700.0,31.005,31.005,30.9829,30.9902,1700.0
2010-08-04 13:00:00,42.11,42.11,41.98,42.02,6900.0,30.9902,30.9902,30.8946,30.924,6900.0
2010-08-04 13:30:00,42.02,42.08,42.0,42.0,5600.0,30.924,30.9682,30.9093,30.9093,5600.0
2010-08-04 14:00:00,42.1,42.14,42.05,42.13,4300.0,30.9829,31.0123,30.9461,31.005,4300.0
2010-08-04 14:30:00,42.13,42.16,42.1,42.15,10400.0,31.005,31.027,30.9829,31.0197,10400.0
2010-08-04 15:00:00,42.17,42.25,42.11,42.23,15400.0,31.0344,31.0933,30.9902,31.0786,15400.0
2010-08-04 15:30:00,42.25,42.25,42.18,42.22,12000.0,31.0933,31.0933,31.0418,31.0712,12000.0
2010-08-05 09:30:00,41.83,42.09,41.83,42.09,3000.0,30.7842,30.9755,30.7842,30.9755,3000.0
2010-08-05 10:00:00,42.06,42.13,42.04,42.12,55200.0,30.9534,31.005,30.9387,30.9976,55200.0
2010-08-05 10:30:00,42.13,42.13,42.0,42.01,3400.0,31.005,31.005,30.9093,30.9166,3400.0
2010-08-05 11:00:00,41.94,42.0,41.88,41.99,1700.0,30.8651,30.9093,30.821,30.9019,1700.0
2010-08-05 11:30:00,42.02,42.04,41.98,41.99,11500.0,30.924,30.9387,30.8946,30.9019,11500.0
2010-08-05 12:00:00,41.99,42.03,41.99,42.03,9400.0,30.9019,30.9314,30.9019,30.9314,9400.0
2010-08-05 12:30:00,42.0,42.0,42.0,42.0,1400.0,30.9093,30.9093,30.9093,30.9093,1400.0
2010-08-05 13:00:00,42.01,42.01,41.97,41.98,2300.0,30.9166,30.9166,30.8872,30.8946,2300.0
2010-08-05 13:30:00,41.99,42.11,41.99,42.09,13000.0,30.9019,30.9902,30.9019,30.9755,13000.0
2010-08-05 14:00:00,42.1,42.1,42.07,42.08,6200.0,30.9829,30.9829,30.9608,30.9682,6200.0
2010-08-05 14:30:00,42.09,42.1,42.06,42.1,900.0,30.9755,30.9829,30.9534,30.9829,900.0
2010-08-05 15:00:00,42.11,42.17,42.11,42.14,4000.0,30.9902,31.0344,30.9902,31.0123,4000.0
2010-08-05 15:30:00,42.14,42.14,42.04,42.12,44600.0,31.0123,31.0123,30.9387,30.9976,44600.0
2010-08-06 09:30:00,41.85,42.04,41.81,42.04,25900.0,30.7989,30.9387,30.7695,30.9387,25900.0
2010-08-06 10:00:00,42.04,42.04,42.01,42.01,8000.0,30.9387,30.9387,30.9166,30.9166,8000.0
2010-08-06 10:30:00,41.89,41.91,41.68,41.71,13900.0,30.8283,30.8431,30.6738,30.6959,13900.0
2010-08-06 11:00:00,41.61,41.74,41.6,41.73,5300.0,30.6223,30.7179,30.6149,30.7106,5300.0
2010-08-06 11:30:00,41.7,41.79,41.7,41.77,4100.0,30.6885,30.7547,30.6885,30.74,4100.0
2010-08-06 12:00:00,41.72,41.72,41.72,41.72,100.0,30.7032,30.7032,30.7032,30.7032,100.0
2010-08-06 12:30:00,41.7,41.7,41.7,41.7,300.0,30.6885,30.6885,30.6885,30.6885,300.0
2010-08-06 13:00:00,41.7,41.73,41.68,41.73,1000.0,30.6885,30.7106,30.6738,30.7106,1000.0
2010-08-06 13:30:00,41.75,41.75,41.75,41.75,200.0,30.7253,30.7253,30.7253,30.7253,200.0
2010-08-06 14:00:00,41.7,41.7,41.7,41.7,200.0,30.6885,30.6885,30.6885,30.6885,200.0
2010-08-06 14:30:00,41.76,41.9,41.73,41.89,1100.0,30.7327,30.8357,30.7106,30.8283,1100.0
2010-08-06 15:00:00,41.91,41.98,41.89,41.93,44900.0,30.8431,30.8946,30.8283,30.8578,44900.0
2010-08-06 15:30:00,41.92,42.07,41.89,42.02,41700.0,30.8504,30.9608,30.8283,30.924,41700.0
2010-08-09 09:30:00,42.18,42.24,42.0,42.02,9800.0,31.0418,31.0859,30.9093,30.924,9800.0
2010-08-09 10:00:00,42.03,42.16,42.02,42.07,12200.0,30.9314,31.027,30.924,30.9608,12200.0
2010-08-09 10:30:00,42.06,42.16,42.05,42.12,17000.0,30.9534,31.027,30.9461,30.9976,17000.0
2010-08-09 11:00:00,42.16,42.22,42.11,42.16,16200.0,31.027,31.0712,30.9902,31.027,16200.0
2010-08-09 11:30:00,42.18,42.23,42.16,42.22,11900.0,31.0418,31.0786,31.027,31.0712,11900.0
2010-08-09 12:00:00,42.21,42.23,42.17,42.19,11000.0,31.0638,31.0786,31.0344,31.0491,11000.0
2010-08-09 12:30:00,42.17,42.2,42.16,42.16,4200.0,31.0344,31.0565,31.027,31.027,4200.0
2010-08-09 13:00:00,42.18,42.19,42.15,42.15,1700.0,31.0418,31.0491,31.0197,31.0197,1700.0
2010-08-09 13:30:00,42.13,42.22,42.13,42.17,2600.0,31.005,31.0712,31.005,31.0344,2600.0
2010-08-09 14:00:00,42.18,42.23,42.17,42.19,42300.0,31.0418,31.0786,31.0344,31.0491,42300.0
2010-08-09 14:30:00,42.2,42.32,42.18,42.29,15000.0,31.0565,31.1448,31.0418,31.1227,15000.0
2010-08-09 15:00:00,42.31,42.32,42.18,42.2,4600.0,31.1374,31.1448,31.0418,31.0565,4600.0
2010-08-09 15:30:00,42.24,42.29,42.19,42.23,34700.0,31.0859,31.1227,31.0491,31.0786,34700.0
2010-08-10 09:30:00,41.87,41.87,41.49,41.53,25300.0,30.8136,30.8136,30.534,30.5634,25300.0
2010-08-10 10:00:00,41.59,41.65,41.59,41.65,11000.0,30.6076,30.6517,30.6076,30.6517,11000.0
2010-08-10 10:30:00,41.61,41.61,41.54,41.56,41300.0,30.6223,30.6223,30.5708,30.5855,41300.0
2010-08-10 11:00:00,41.61,41.66,41.58,41.58,12200.0,30.6223,30.6591,30.6002,30.6002,12200.0
2010-08-10 11:30:00,41.68,41.72,41.65,41.72,1300.0,30.6738,30.7032,30.6517,30.7032,1300.0
2010-08-10 12:00:00,41.72,41.72,41.69,41.71,10500.0,30.7032,30.7032,30.6811,30.6959,10500.0
2010-08-10 12:30:00,41.7,41.7,41.68,41.7,9800.0,30.6885,30.6885,30.6738,30.6885,9800.0
2010-08-10 13:00:00,41.68,41.68,41.61,41.61,2200.0,30.6738,30.6738,30.6223,30.6223,2200.0
2010-08-10 13:30:00,41.6,41.67,41.6,41.64,12600.0,30.6149,30.6664,30.6149,30.6443,12600.0
2010-08-10 14:00:00,41.63,42.01,41.63,41.88,18400.0,30.637,30.9166,30.637,30.821,18400.0
2010-08-10 14:30:00,42.03,42.07,42.01,42.01,3300.0,30.9314,30.9608,30.9166,30.9166,3300.0
2010-08-10 15:00:00,42.08,42.08,41.84,42.0,19600.0,30.9682,30.9682,30.7915,30.9093,19600.0
2010-08-10 15:30:00,41.98,42.07,41.9,41.96,9700.0,30.8946,30.9608,30.8357,30.8798,9700.0
2010-08-11 09:30:00,40.99,40.99,40.73,40.82,13700.0,30.166,30.166,29.9746,30.0409,13700.0
2010-08-11 10:00:00,40.87,40.87,40.69,40.73,10800.0,30.0777,30.0777,29.9452,29.9746,10800.0
2010-08-11 10:30:00,40.75,40.76,40.64,40.68,104900.0,29.9894,29.9967,29.9084,29.9379,104900.0
2010-08-11 11:00:00,40.6,40.61,40.49,40.54,77100.0,29.879,29.8863,29.798,29.8348,77100.0
2010-08-11 11:30:00,40.6,40.62,40.6,40.62,600.0,29.879,29.8937,29.879,29.8937,600.0
2010-08-11 12:00:00,40.57,40.6,40.57,40.6,6700.0,29.8569,29.879,29.8569,29.879,6700.0
2010-08-11 12:30:00,40.61,40.61,40.47,40.47,9600.0,29.8863,29.8863,29.7833,29.7833,9600.0
2010-08-11 13:00:00,40.49,40.59,40.49,40.55,1500.0,29.798,29.8716,29.798,29.8422,1500.0
2010-08-11 13:30:00,40.56,40.56,40.53,40.53,5100.0,29.8495,29.8495,29.8275,29.8275,5100.0
2010-08-11 14:00:00,40.54,40.59,40.53,40.59,2100.0,29.8348,29.8716,29.8275,29.8716,2100.0
2010-08-11 14:30:00,40.57,40.61,40.44,40.44,6900.0,29.8569,29.8863,29.7612,29.7612,6900.0
2010-08-11 15:00:00,40.48,40.55,40.48,40.51,17200.0,29.7907,29.8422,29.7907,29.8127,17200.0
2010-08-11 15:30:00,40.54,40.58,40.45,40.49,9100.0,29.8348,29.8643,29.7686,29.798,9100.0
2010-08-12 09:30:00,39.97,40.24,39.97,40.21,88400.0,29.4153,29.614,29.4153,29.592,88400.0
2010-08-12 10:00:00,40.25,40.35,40.2,40.2,3700.0,29.6214,29.695,29.5846,29.5846,3700.0
2010-08-12 10:30:00,40.24,40.42,40.24,40.39,8700.0,29.614,29.7465,29.614,29.7244,8700.0
2010-08-12 11:00:00,40.37,40.45,40.36,40.42,5400.0,29.7097,29.7686,29.7024,29.7465,5400.0
2010-08-12 11:30:00,40.4,40.4,40.38,40.38,800.0,29.7318,29.7318,29.7171,29.7171,800.0
2010-08-12 12:00:00,40.35,40.44,40.35,40.41,15200.0,29.695,29.7612,29.695,29.7391,15200.0
2010-08-12 12:30:00,40.41,40.43,40.4,40.43,700.0,29.7391,29.7539,29.7318,29.7539,700.0
2010-08-12 13:00:00,40.43,40.45,40.42,40.45,300.0,29.7539,29.7686,29.7465,29.7686,300.0
2010-08-12 13:30:00,40.31,40.32,40.24,40.24,8200.0,29.6656,29.6729,29.614,29.614,8200.0
2010-08-12 14:00:00,40.26,40.26,40.25,40.25,300.0,29.6288,29.6288,29.6214,29.6214,300.0
2010-08-12 14:30:00,40.27,40.31,40.23,40.31,2100.0,29.6361,29.6656,29.6067,29.6656,2100.0
2010-08-12 15:00:00,40.35,40.42,40.35,40.42,1300.0,29.695,29.7465,29.695,29.7465,1300.0
2010-08-12 15:30:00,40.43,40.47,40.32,40.4,29000.0,29.7539,29.7833,29.6729,29.7318,29000.0
2010-08-13 09:30:00,40.35,40.46,40.3,40.46,3100.0,29.695,29.7759,29.6582,29.7759,3100.0
2010-08-13 10:00:00,40.5,40.51,40.39,40.39,22100.0,29.8054,29.8127,29.7244,29.7244,22100.0
2010-08-13 10:30:00,40.36,40.36,40.24,40.24,1200.0,29.7024,29.7024,29.614,29.614,1200.0
2010-08-13 11:00:00,40.4,40.4,40.4,40.4,400.0,29.7318,29.7318,29.7318,29.7318,400.0
2010-08-13 11:30:00,40.3,40.31,40.24,40.29,1000.0,29.6582,29.6656,29.614,29.6508,1000.0
2010-08-13 12:00:00,40.3,40.38,40.3,40.38,4400.0,29.6582,29.7171,29.6582,29.7171,4400.0
2010-08-13 12:30:00,40.37,40.38,40.35,40.36,41600.0,29.7097,29.7171,29.695,29.7024,41600.0
2010-08-13 13:00:00,40.41,40.41,40.39,40.39,300.0,29.7391,29.7391,29.7244,29.7244,300.0
2010-08-13 13:30:00,40.4,40.42,40.38,40.39,1900.0,29.7318,29.7465,29.7171,29.7244,1900.0
2010-08-13 14:00:00,40.34,40.37,40.33,40.33,1000.0,29.6876,29.7097,29.6803,29.6803,1000.0
2010-08-13 14:30:00,40.33,40.33,40.27,40.27,700.0,29.6803,29.6803,29.6361,29.6361,700.0
2010-08-13 15:00:00,40.27,40.35,40.27,40.3,9000.0,29.6361,29.695,29.6361,29.6582,9000.0
2010-08-13 15:30:00,40.28,40.37,40.24,40.28,24800.0,29.6435,29.7097,29.614,29.6435,24800.0
2010-08-16 09:30:00,40.19,40.3,40.02,40.26,11300.0,29.5772,29.6582,29.4521,29.6288,11300.0
2010-08-16 10:00:00,40.25,40.49,40.25,40.43,11000.0,29.6214,29.798,29.6214,29.7539,11000.0
2010-08-16 10:30:00,40.44,40.53,40.42,40.47,10300.0,29.7612,29.8275,29.7465,29.7833,10300.0
2010-08-16 11:00:00,40.47,40.47,40.39,40.41,9800.0,29.7833,29.7833,29.7244,29.7391,9800.0
2010-08-16 11:30:00,40.42,40.51,40.42,40.49,3100.0,29.7465,29.8127,29.7465,29.798,3100.0
2010-08-16 12:00:00,40.48,40.53,40.48,40.52,7400.0,29.7907,29.8275,29.7907,29.8201,7400.0
2010-08-16 12:30:00,40.57,40.59,40.53,40.53,2200.0,29.8569,29.8716,29.8275,29.8275,2200.0
2010-08-16 13:00:00,40.53,40.55,40.52,40.54,4000.0,29.8275,29.8422,29.8201,29.8348,4000.0
2010-08-16 13:30:00,40.53,40.55,40.47,40.48,3000.0,29.8275,29.8422,29.7833,29.7907,3000.0
2010-08-16 14:00:00,40.51,40.51,40.41,40.44,4000.0,29.8127,29.8127,29.7391,29.7612,4000.0
2010-08-16 14:30:00,40.43,40.46,40.32,40.34,4300.0,29.7539,29.7759,29.6729,29.6876,4300.0
2010-08-16 15:00:00,40.32,40.39,40.32,40.39,22000.0,29.6729,29.7244,29.6729,29.7244,22000.0
2010-08-16 15:30:00,40.37,40.46,40.36,40.46,8400.0,29.7097,29.7759,29.7024,29.7759,8400.0
2010-08-17 09:30:00,40.83,40.9,40.75,40.78,12900.0,30.0482,30.0998,29.9894,30.0114,12900.0
2010-08-17 10:00:00,40.81,40.84,40.72,40.74,8600.0,30.0335,30.0556,29.9673,29.982,8600.0
2010-08-17 10:30:00,40.74,40.94,40.73,40.94,13900.0,29.982,30.1292,29.9746,30.1292,13900.0
2010-08-17 11:00:00,40.96,41.07,40.96,41.04,3700.0,30.1439,30.2249,30.1439,30.2028,3700.0
2010-08-17 11:30:00,41.09,41.13,41.08,41.13,7700.0,30.2396,30.269,30.2322,30.269,7700.0
2010-08-17 12:00:00,41.13,41.13,41.03,41.05,8800.0,30.269,30.269,30.1954,30.2101,8800.0
2010-08-17 12:30:00,41.05,41.08,41.03,41.06,2700.0,30.2101,30.2322,30.1954,30.2175,2700.0
2010-08-17 13:00:00,41.06,41.19,41.06,41.18,7700.0,30.2175,30.3132,30.2175,30.3058,7700.0
2010-08-17 13:30:00,41.21,41.21,41.11,41.12,17800.0,30.3279,30.3279,30.2543,30.2617,17800.0
2010-08-17 14:00:00,41.14,41.16,41.1,41.13,5700.0,30.2764,30.2911,30.2469,30.269,5700.0
2010-08-17 14:30:00,41.14,41.14,41.08,41.11,2100.0,30.2764,30.2764,30.2322,30.2543,2100.0
2010-08-17 15:00:00,41.08,41.1,41.02,41.08,17500.0,30.2322,30.2469,30.1881,30.2322,17500.0
2010-08-17 15:30:00,41.06,41.07,40.94,40.94,11200.0,30.2175,30.2249,30.1292,30.1292,11200.0
2010-08-18 09:30:00,40.91,40.93,40.76,40.78,3900.0,30.1071,30.1218,29.9967,30.0114,3900.0
2010-08-18 10:00:00,40.85,40.85,40.83,40.84,1300.0,30.063,30.063,30.0482,30.0556,1300.0
2010-08-18 10:30:00,40.81,40.81,40.75,40.75,3500.0,30.0335,30.0335,29.9894,29.9894,3500.0
2010-08-18 11:00:00,40.78,40.86,40.78,40.86,300.0,30.0114,30.0703,30.0114,30.0703,300.0
2010-08-18 11:30:00,40.89,40.98,40.88,40.98,2000.0,30.0924,30.1586,30.085,30.1586,2000.0
2010-08-18 12:00:00,40.9,40.94,40.9,40.93,4500.0,30.0998,30.1292,30.0998,30.1218,4500.0
2010-08-18 12:30:00,40.94,40.98,40.94,40.97,3500.0,30.1292,30.1586,30.1292,30.1513,3500.0
2010-08-18 13:00:00,41.1,41.14,41.1,41.1,800.0,30.2469,30.2764,30.2469,30.2469,800.0
2010-08-18 13:30:00,41.16,41.17,41.14,41.15,4300.0,30.2911,30.2985,30.2764,30.2837,4300.0
2010-08-18 14:00:00,41.12,41.12,41.1,41.11,800.0,30.2617,30.2617,30.2469,30.2543,800.0
2010-08-18 14:30:00,41.1,41.12,41.07,41.1,10600.0,30.2469,30.2617,30.2249,30.2469,10600.0
2010-08-18 15:00:00,41.11,41.11,40.99,41.02,16200.0,30.2543,30.2543,30.166,30.1881,16200.0
2010-08-18 15:30:00,41.04,41.08,41.0,41.01,17600.0,30.2028,30.2322,30.1734,30.1807,17600.0
2010-08-19 09:30:00,40.93,40.94,40.81,40.81,9700.0,30.1218,30.1292,30.0335,30.0335,9700.0
2010-08-19 10:00:00,40.75,40.75,40.52,40.58,15400.0,29.9894,29.9894,29.8201,29.8643,15400.0
2010-08-19 10:30:00,40.5,40.5,40.4,40.4,5000.0,29.8054,29.8054,29.7318,29.7318,5000.0
2010-08-19 11:00:00,40.47,40.49,40.42,40.44,2000.0,29.7833,29.798,29.7465,29.7612,2000.0
2010-08-19 11:30:00,40.33,40.33,40.16,40.16,2500.0,29.6803,29.6803,29.5552,29.5552,2500.0
2010-08-19 12:00:00,40.17,40.29,40.17,40.28,17300.0,29.5625,29.6508,29.5625,29.6435,17300.0
2010-08-19 12:30:00,40.29,40.3,40.24,40.24,5400.0,29.6508,29.6582,29.614,29.614,5400.0
2010-08-19 13:00:00,40.27,40.29,40.27,40.29,500.0,29.6361,29.6508,29.6361,29.6508,500.0
2010-08-19 13:30:00,40.27,40.27,40.21,40.21,800.0,29.6361,29.6361,29.592,29.592,800.0
2010-08-19 14:00:00,40.19,40.26,40.13,40.26,19600.0,29.5772,29.6288,29.5331,29.6288,19600.0
2010-08-19 14:30:00,40.31,40.31,40.24,40.29,1000.0,29.6656,29.6656,29.614,29.6508,1000.0
2010-08-19 15:00:00,40.28,40.42,40.28,40.39,12600.0,29.6435,29.7465,29.6435,29.7244,12600.0
2010-08-19 15:30:00,40.4,40.4,40.31,40.36,2900.0,29.7318,29.7318,29.6656,29.7024,2900.0
2010-08-20 09:30:00,40.16,40.16,39.79,39.94,18900.0,29.5552,29.5552,29.2829,29.3933,18900.0
2010-08-20 10:00:00,39.91,39.93,39.91,39.93,200.0,29.3712,29.3859,29.3712,29.3859,200.0
2010-08-20 10:30:00,39.95,40.01,39.95,39.97,8600.0,29.4006,29.4448,29.4006,29.4153,8600.0
2010-08-20 11:00:00,39.97,39.97,39.84,39.85,2300.0,29.4153,29.4153,29.3197,29.327,2300.0
2010-08-20 11:30:00,39.87,39.87,39.78,39.78,4100.0,29.3417,29.3417,29.2755,29.2755,4100.0
2010-08-20 12:00:00,39.81,39.92,39.81,39.84,4000.0,29.2976,29.3785,29.2976,29.3197,4000.0
2010-08-20 12:30:00,39.87,39.88,39.85,39.88,1000.0,29.3417,29.3491,29.327,29.3491,1000.0
2010-08-20 13:00:00,39.89,39.96,39.89,39.93,3500.0,29.3565,29.408,29.3565,29.3859,3500.0
2010-08-20 13:30:00,39.94,39.96,39.89,39.92,2800.0,29.3933,29.408,29.3565,29.3785,2800.0
2010-08-20 14:00:00,39.92,39.97,39.92,39.95,2000.0,29.3785,29.4153,29.3785,29.4006,2000.0
2010-08-20 14:30:00,39.94,40.07,39.94,40.03,2100.0,29.3933,29.4889,29.3933,29.4595,2100.0
2010-08-20 15:00:00,40.02,40.04,39.98,40.02,10100.0,29.4521,29.4669,29.4227,29.4521,10100.0
2010-08-20 15:30:00,40.04,40.11,40.01,40.03,19600.0,29.4669,29.5184,29.4448,29.4595,19600.0
2010-08-23 09:30:00,40.23,40.31,40.22,40.31,6000.0,29.6067,29.6656,29.5993,29.6656,6000.0
2010-08-23 10:00:00,40.31,40.31,40.15,40.22,9100.0,29.6656,29.6656,29.5478,29.5993,9100.0
2010-08-23 10:30:00,40.22,40.22,40.0,40.0,5000.0,29.5993,29.5993,29.4374,29.4374,5000.0
2010-08-23 11:00:00,40.0,40.0,40.0,40.0,0.0,29.4374,29.4374,29.4374,29.4374,0.0
2010-08-23 11:30:00,40.05,40.05,40.05,40.05,1100.0,29.4742,29.4742,29.4742,29.4742,1100.0
2010-08-23 12:00:00,40.12,40.12,40.06,40.06,3900.0,29.5257,29.5257,29.4816,29.4816,3900.0
2010-08-23 12:30:00,40.09,40.09,40.06,40.06,500.0,29.5036,29.5036,29.4816,29.4816,500.0
2010-08-23 13:00:00,40.04,40.07,40.01,40.06,2200.0,29.4669,29.4889,29.4448,29.4816,2200.0
2010-08-23 13:30:00,40.05,40.08,40.0,40.08,17000.0,29.4742,29.4963,29.4374,29.4963,17000.0
2010-08-23 14:00:00,40.11,40.14,40.07,40.08,25800.0,29.5184,29.5404,29.4889,29.4963,25800.0
2010-08-23 14:30:00,40.09,40.16,40.04,40.04,223500.0,29.5036,29.5552,29.4669,29.4669,223500.0
2010-08-23 15:00:00,40.08,40.1,39.98,39.98,14500.0,29.4963,29.511,29.4227,29.4227,14500.0
2010-08-23 15:30:00,39.98,39.98,39.83,39.83,17700.0,29.4227,29.4227,29.3123,29.3123,17700.0
2010-08-24 09:30:00,39.32,39.35,39.23,39.26,17000.0,28.937,28.9591,28.8707,28.8928,17000.0
2010-08-24 10:00:00,39.21,39.35,39.06,39.35,14000.0,28.856,28.9591,28.7456,28.9591,14000.0
2010-08-24 10:30:00,39.28,39.36,39.25,39.34,21900.0,28.9075,28.9664,28.8855,28.9517,21900.0
2010-08-24 11:00:00,39.37,39.44,39.36,39.42,10100.0,28.9738,29.0253,28.9664,29.0106,10100.0
2010-08-24 11:30:00,39.43,39.57,39.43,39.46,90100.0,29.0179,29.121,29.0179,29.04,90100.0
2010-08-24 12:00:00,39.43,39.5,39.42,39.42,3500.0,29.0179,29.0694,29.0106,29.0106,3500.0
2010-08-24 12:30:00,39.4,39.43,39.36,39.36,20200.0,28.9959,29.0179,28.9664,28.9664,20200.0
2010-08-24 13:00:00,39.32,39.42,39.32,39.42,2600.0,28.937,29.0106,28.937,29.0106,2600.0
2010-08-24 13:30:00,39.41,39.41,39.28,39.28,1900.0,29.0032,29.0032,28.9075,28.9075,1900.0
2010-08-24 14:00:00,39.29,39.39,39.28,39.39,1400.0,28.9149,28.9885,28.9075,28.9885,1400.0
2010-08-24 14:30:00,39.29,39.38,39.29,39.37,7800.0,28.9149,28.9811,28.9149,28.9738,7800.0
2010-08-24 15:00:00,39.36,39.48,39.36,39.47,13600.0,28.9664,29.0547,28.9664,29.0474,13600.0
2010-08-24 15:30:00,39.33,39.39,39.24,39.25,22200.0,28.9443,28.9885,28.8781,28.8855,22200.0
2010-08-25 09:30:00,39.1,39.1,38.8,38.86,12100.0,28.7751,28.7751,28.5543,28.5984,12100.0
2010-08-25 10:00:00,38.82,38.95,38.75,38.91,52100.0,28.569,28.6647,28.5175,28.6352,52100.0
2010-08-25 10:30:00,38.85,38.96,38.82,38.96,1100.0,28.5911,28.672,28.569,28.672,1100.0
2010-08-25 11:00:00,39.0,39.08,38.99,39.07,8900.0,28.7015,28.7604,28.6941,28.753,8900.0
2010-08-25 11:30:00,39.07,39.07,39.07,39.07,0.0,28.753,28.753,28.753,28.753,0.0
2010-08-25 12:00:00,39.07,39.07,39.04,39.04,1700.0,28.753,28.753,28.7309,28.7309,1700.0
2010-08-25 12:30:00,39.04,39.04,38.97,38.97,2400.0,28.7309,28.7309,28.6794,28.6794,2400.0
2010-08-25 13:00:00,39.01,39.01,39.01,39.01,100.0,28.7088,28.7088,28.7088,28.7088,100.0
2010-08-25 13:30:00,39.05,39.12,39.04,39.12,800.0,28.7383,28.7898,28.7309,28.7898,800.0
2010-08-25 14:00:00,39.09,39.16,39.09,39.15,40900.0,28.7677,28.8192,28.7677,28.8119,40900.0
2010-08-25 14:30:00,39.19,39.29,39.19,39.2,453800.0,28.8413,28.9149,28.8413,28.8487,453800.0
2010-08-25 15:00:00,39.22,39.22,39.09,39.11,270100.0,28.8634,28.8634,28.7677,28.7824,270100.0
2010-08-25 15:30:00,39.15,39.29,39.15,39.25,39100.0,28.8119,28.9149,28.8119,28.8855,39100.0
2010-08-26 09:30:00,39.51,39.53,39.4,39.46,44100.0,29.0768,29.0915,28.9959,29.04,44100.0
2010-08-26 10:00:00,39.56,39.6,39.5,39.5,9200.0,29.1136,29.143,29.0694,29.0694,9200.0
2010-08-26 10:30:00,39.51,39.66,39.51,39.54,2300.0,29.0768,29.1872,29.0768,29.0989,2300.0
2010-08-26 11:00:00,39.51,39.51,39.36,39.37,37100.0,29.0768,29.0768,28.9664,28.9738,37100.0
2010-08-26 11:30:00,39.4,39.44,39.33,39.37,3100.0,28.9959,29.0253,28.9443,28.9738,3100.0
2010-08-26 12:00:00,39.42,39.42,39.34,39.4,1100.0,29.0106,29.0106,28.9517,28.9959,1100.0
2010-08-26 12:30:00,39.43,39.43,39.31,39.36,3500.0,29.0179,29.0179,28.9296,28.9664,3500.0
2010-08-26 13:00:00,39.36,39.37,39.32,39.35,1800.0,28.9664,28.9738,28.937,28.9591,1800.0
2010-08-26 13:30:00,39.33,39.37,39.32,39.32,1100.0,28.9443,28.9738,28.937,28.937,1100.0
2010-08-26 14:00:00,39.32,39.32,39.17,39.18,7900.0,28.937,28.937,28.8266,28.8339,7900.0
2010-08-26 14:30:00,39.15,39.21,39.07,39.07,4900.0,28.8119,28.856,28.753,28.753,4900.0
2010-08-26 15:00:00,39.11,39.28,39.1,39.17,29800.0,28.7824,28.9075,28.7751,28.8266,29800.0
2010-08-26 15:30:00,39.17,39.29,39.11,39.11,4100.0,28.8266,28.9149,28.7824,28.7824,4100.0
2010-08-27 09:30:00,39.45,39.49,39.22,39.22,10100.0,29.0327,29.0621,28.8634,28.8634,10100.0
2010-08-27 10:00:00,39.24,39.32,39.0,39.3,13100.0,28.8781,28.937,28.7015,28.9223,13100.0
2010-08-27 10:30:00,39.43,39.45,39.43,39.43,3100.0,29.0179,29.0327,29.0179,29.0179,3100.0
2010-08-27 11:00:00,39.5,39.73,39.5,39.73,8800.0,29.0694,29.2387,29.0694,29.2387,8800.0
2010-08-27 11:30:00,39.69,39.69,39.65,39.65,1400.0,29.2093,29.2093,29.1798,29.1798,1400.0
2010-08-27 12:00:00,39.65,39.78,39.62,39.72,25800.0,29.1798,29.2755,29.1578,29.2314,25800.0
2010-08-27 12:30:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-08-27 13:00:00,39.58,39.63,39.58,39.63,9700.0,29.1283,29.1651,29.1283,29.1651,9700.0
2010-08-27 13:30:00,39.77,39.78,39.71,39.71,1400.0,29.2681,29.2755,29.224,29.224,1400.0
2010-08-27 14:00:00,39.78,39.78,39.72,39.76,1100.0,29.2755,29.2755,29.2314,29.2608,1100.0
2010-08-27 14:30:00,39.82,39.83,39.77,39.8,900.0,29.3049,29.3123,29.2681,29.2902,900.0
2010-08-27 15:00:00,39.78,39.87,39.74,39.87,7300.0,29.2755,29.3417,29.2461,29.3417,7300.0
2010-08-27 15:30:00,39.87,39.93,39.85,39.9,4800.0,29.3417,29.3859,29.327,29.3638,4800.0
2010-08-30 09:30:00,39.75,39.78,39.66,39.78,2900.0,29.2534,29.2755,29.1872,29.2755,2900.0
2010-08-30 10:00:00,39.77,39.77,39.61,39.61,82600.0,29.2681,29.2681,29.1504,29.1504,82600.0
2010-08-30 10:30:00,39.61,39.7,39.61,39.68,5100.0,29.1504,29.2166,29.1504,29.2019,5100.0
2010-08-30 11:00:00,39.66,39.68,39.63,39.66,67200.0,29.1872,29.2019,29.1651,29.1872,67200.0
2010-08-30 11:30:00,39.63,39.64,39.53,39.55,2200.0,29.1651,29.1725,29.0915,29.1062,2200.0
2010-08-30 12:00:00,39.55,39.58,39.55,39.58,1200.0,29.1062,29.1283,29.1062,29.1283,1200.0
2010-08-30 12:30:00,39.57,39.62,39.54,39.62,4500.0,29.121,29.1578,29.0989,29.1578,4500.0
2010-08-30 13:00:00,39.58,39.63,39.5,39.5,3900.0,29.1283,29.1651,29.0694,29.0694,3900.0
2010-08-30 13:30:00,39.49,39.58,39.48,39.57,5500.0,29.0621,29.1283,29.0547,29.121,5500.0
2010-08-30 14:00:00,39.54,39.55,39.39,39.45,71100.0,29.0989,29.1062,28.9885,29.0327,71100.0
2010-08-30 14:30:00,39.45,39.46,39.42,39.44,5800.0,29.0327,29.04,29.0106,29.0253,5800.0
2010-08-30 15:00:00,39.46,39.47,39.37,39.37,20300.0,29.04,29.0474,28.9738,28.9738,20300.0
2010-08-30 15:30:00,39.36,39.4,39.25,39.27,6000.0,28.9664,28.9959,28.8855,28.9002,6000.0
2010-08-31 09:30:00,39.26,39.35,39.06,39.2,51600.0,28.8928,28.9591,28.7456,28.8487,51600.0
2010-08-31 10:00:00,39.29,39.53,39.28,39.48,7300.0,28.9149,29.0915,28.9075,29.0547,7300.0
2010-08-31 10:30:00,39.48,39.48,39.34,39.39,10600.0,29.0547,29.0547,28.9517,28.9885,10600.0
2010-08-31 11:00:00,39.5,39.5,39.4,39.42,6900.0,29.0694,29.0694,28.9959,29.0106,6900.0
2010-08-31 11:30:00,39.51,39.59,39.51,39.58,5000.0,29.0768,29.1357,29.0768,29.1283,5000.0
2010-08-31 12:00:00,39.48,39.54,39.48,39.51,300.0,29.0547,29.0989,29.0547,29.0768,300.0
2010-08-31 12:30:00,39.51,39.51,39.49,39.5,1400.0,29.0768,29.0768,29.0621,29.0694,1400.0
2010-08-31 13:00:00,39.48,39.52,39.45,39.51,11300.0,29.0547,29.0842,29.0327,29.0768,11300.0
2010-08-31 13:30:00,39.51,39.52,39.48,39.48,5100.0,29.0768,29.0842,29.0547,29.0547,5100.0
2010-08-31 14:00:00,39.48,39.53,39.36,39.36,8400.0,29.0547,29.0915,28.9664,28.9664,8400.0
2010-08-31 14:30:00,39.36,39.36,39.2,39.22,3600.0,28.9664,28.9664,28.8487,28.8634,3600.0
2010-08-31 15:00:00,39.22,39.32,39.2,39.25,31600.0,28.8634,28.937,28.8487,28.8855,31600.0
2010-08-31 15:30:00,39.25,39.42,39.25,39.35,3300.0,28.8855,29.0106,28.8855,28.9591,3300.0
2010-09-01 09:30:00,40.1,40.2,40.05,40.2,14000.0,29.511,29.5846,29.4742,29.5846,14000.0
2010-09-01 10:00:00,40.21,40.56,40.21,40.56,5700.0,29.592,29.8495,29.592,29.8495,5700.0
2010-09-01 10:30:00,40.54,40.61,40.53,40.61,25000.0,29.8348,29.8863,29.8275,29.8863,25000.0
2010-09-01 11:00:00,40.59,40.6,40.56,40.56,9900.0,29.8716,29.879,29.8495,29.8495,9900.0
2010-09-01 11:30:00,40.6,40.61,40.58,40.58,43900.0,29.879,29.8863,29.8643,29.8643,43900.0
2010-09-01 12:00:00,40.57,40.58,40.55,40.55,8700.0,29.8569,29.8643,29.8422,29.8422,8700.0
2010-09-01 12:30:00,40.52,40.52,40.52,40.52,200.0,29.8201,29.8201,29.8201,29.8201,200.0
2010-09-01 13:00:00,40.52,40.55,40.52,40.53,9300.0,29.8201,29.8422,29.8201,29.8275,9300.0
2010-09-01 13:30:00,40.54,40.54,40.52,40.52,18000.0,29.8348,29.8348,29.8201,29.8201,18000.0
2010-09-01 14:00:00,40.55,40.55,40.5,40.5,11800.0,29.8422,29.8422,29.8054,29.8054,11800.0
2010-09-01 14:30:00,40.45,40.5,40.43,40.46,2300.0,29.7686,29.8054,29.7539,29.7759,2300.0
2010-09-01 15:00:00,40.52,40.52,40.5,40.5,200.0,29.8201,29.8201,29.8054,29.8054,200.0
2010-09-01 15:30:00,40.55,40.61,40.53,40.56,5700.0,29.8422,29.8863,29.8275,29.8495,5700.0
2010-09-02 09:30:00,40.66,40.72,40.54,40.72,103500.0,29.9231,29.9673,29.8348,29.9673,103500.0
2010-09-02 10:00:00,40.73,40.8,40.65,40.74,56700.0,29.9746,30.0262,29.9158,29.982,56700.0
2010-09-02 10:30:00,40.75,40.83,40.72,40.81,39300.0,29.9894,30.0482,29.9673,30.0335,39300.0
2010-09-02 11:00:00,40.84,40.84,40.7,40.73,45400.0,30.0556,30.0556,29.9526,29.9746,45400.0
2010-09-02 11:30:00,40.73,40.8,40.72,40.76,32000.0,29.9746,30.0262,29.9673,29.9967,32000.0
2010-09-02 12:00:00,40.77,40.81,40.77,40.77,29000.0,30.0041,30.0335,30.0041,30.0041,29000.0
2010-09-02 12:30:00,40.78,40.81,40.73,40.74,30100.0,30.0114,30.0335,29.9746,29.982,30100.0
2010-09-02 13:00:00,40.74,40.77,40.72,40.75,33100.0,29.982,30.0041,29.9673,29.9894,33100.0
2010-09-02 13:30:00,40.74,40.79,40.74,40.79,28800.0,29.982,30.0188,29.982,30.0188,28800.0
2010-09-02 14:00:00,40.79,40.88,40.78,40.83,37200.0,30.0188,30.085,30.0114,30.0482,37200.0
2010-09-02 14:30:00,40.84,40.85,40.82,40.85,33700.0,30.0556,30.063,30.0409,30.063,33700.0
2010-09-02 15:00:00,40.85,40.9,40.83,40.89,43100.0,30.063,30.0998,30.0482,30.0924,43100.0
2010-09-02 15:30:00,40.9,41.01,40.89,41.01,63800.0,30.0998,30.1807,30.0924,30.1807,63800.0
2010-09-03 09:30:00,41.4,41.51,41.4,41.48,5300.0,30.4677,30.5487,30.4677,30.5266,5300.0
2010-09-03 10:00:00,41.45,41.45,41.23,41.23,10300.0,30.5045,30.5045,30.3426,30.3426,10300.0
2010-09-03 10:30:00,41.22,41.26,41.16,41.16,700.0,30.3353,30.3647,30.2911,30.2911,700.0
2010-09-03 11:00:00,41.21,41.25,41.2,41.24,2600.0,30.3279,30.3573,30.3205,30.35,2600.0
2010-09-03 11:30:00,41.26,41.26,41.22,41.22,1000.0,30.3647,30.3647,30.3353,30.3353,1000.0
2010-09-03 12:00:00,41.27,41.28,41.26,41.26,800.0,30.3721,30.3794,30.3647,30.3647,800.0
2010-09-03 12:30:00,41.26,41.35,41.26,41.35,7500.0,30.3647,30.4309,30.3647,30.4309,7500.0
2010-09-03 13:00:00,41.34,41.35,41.32,41.33,2500.0,30.4236,30.4309,30.4088,30.4162,2500.0
2010-09-03 13:30:00,41.35,41.44,41.33,41.41,5600.0,30.4309,30.4972,30.4162,30.4751,5600.0
2010-09-03 14:00:00,41.42,41.43,41.38,41.42,2900.0,30.4824,30.4898,30.453,30.4824,2900.0
2010-09-03 14:30:00,41.4,41.4,41.33,41.33,1600.0,30.4677,30.4677,30.4162,30.4162,1600.0
2010-09-03 15:00:00,41.34,41.4,41.32,41.4,11900.0,30.4236,30.4677,30.4088,30.4677,11900.0
2010-09-03 15:30:00,41.37,41.44,41.36,41.44,7000.0,30.4456,30.4972,30.4383,30.4972,7000.0
2010-09-07 09:30:00,41.32,41.32,41.07,41.07,12200.0,30.4088,30.4088,30.2249,30.2249,12200.0
2010-09-07 10:00:00,41.0,41.06,40.95,41.04,8200.0,30.1734,30.2175,30.1366,30.2028,8200.0
2010-09-07 10:30:00,41.03,41.08,41.0,41.03,8600.0,30.1954,30.2322,30.1734,30.1954,8600.0
2010-09-07 11:00:00,41.1,41.1,41.01,41.06,4400.0,30.2469,30.2469,30.1807,30.2175,4400.0
2010-09-07 11:30:00,41.11,41.12,41.0,41.01,19100.0,30.2543,30.2617,30.1734,30.1807,19100.0
2010-09-07 12:00:00,41.08,41.11,41.03,41.05,3100.0,30.2322,30.2543,30.1954,30.2101,3100.0
2010-09-07 12:30:00,41.04,41.06,40.98,40.98,5100.0,30.2028,30.2175,30.1586,30.1586,5100.0
2010-09-07 13:00:00,41.04,41.04,40.96,41.03,5000.0,30.2028,30.2028,30.1439,30.1954,5000.0
2010-09-07 13:30:00,40.99,41.08,40.99,41.08,3500.0,30.166,30.2322,30.166,30.2322,3500.0
2010-09-07 14:00:00,41.06,41.11,41.0,41.09,4000.0,30.2175,30.2543,30.1734,30.2396,4000.0
2010-09-07 14:30:00,41.06,41.07,40.98,40.98,2400.0,30.2175,30.2249,30.1586,30.1586,2400.0
2010-09-07 15:00:00,40.95,40.97,40.87,40.92,12600.0,30.1366,30.1513,30.0777,30.1145,12600.0
2010-09-07 15:30:00,40.91,40.98,40.85,40.86,20900.0,30.1071,30.1586,30.063,30.0703,20900.0
2010-09-08 09:30:00,41.01,41.22,40.99,41.17,5400.0,30.1807,30.3353,30.166,30.2985,5400.0
2010-09-08 10:00:00,41.25,41.28,41.22,41.26,1200.0,30.3573,30.3794,30.3353,30.3647,1200.0
2010-09-08 10:30:00,41.3,41.35,41.3,41.3,4100.0,30.3941,30.4309,30.3941,30.3941,4100.0
2010-09-08 11:00:00,41.38,41.4,41.38,41.4,600.0,30.453,30.4677,30.453,30.4677,600.0
2010-09-08 11:30:00,41.35,41.35,41.31,41.31,1100.0,30.4309,30.4309,30.4015,30.4015,1100.0
2010-09-08 12:00:00,41.31,41.32,41.31,41.32,800.0,30.4015,30.4088,30.4015,30.4088,800.0
2010-09-08 12:30:00,41.36,41.39,41.36,41.39,11700.0,30.4383,30.4604,30.4383,30.4604,11700.0
2010-09-08 13:00:00,41.32,41.32,41.32,41.32,100.0,30.4088,30.4088,30.4088,30.4088,100.0
2010-09-08 13:30:00,41.34,41.35,41.31,41.35,10600.0,30.4236,30.4309,30.4015,30.4309,10600.0
2010-09-08 14:00:00,41.18,41.22,41.18,41.19,900.0,30.3058,30.3353,30.3058,30.3132,900.0
2010-09-08 14:30:00,41.28,41.28,41.25,41.25,1000.0,30.3794,30.3794,30.3573,30.3573,1000.0
2010-09-08 15:00:00,41.3,41.31,41.24,41.26,13300.0,30.3941,30.4015,30.35,30.3647,13300.0
2010-09-08 15:30:00,41.2,41.2,41.13,41.18,4100.0,30.3205,30.3205,30.269,30.3058,4100.0
2010-09-09 09:30:00,41.74,41.74,41.61,41.62,2100.0,30.7179,30.7179,30.6223,30.6296,2100.0
2010-09-09 10:00:00,41.62,41.62,41.55,41.55,700.0,30.6296,30.6296,30.5781,30.5781,700.0
2010-09-09 10:30:00,41.5,41.59,41.5,41.57,8900.0,30.5413,30.6076,30.5413,30.5928,8900.0
2010-09-09 11:00:00,41.54,41.63,41.54,41.62,16700.0,30.5708,30.637,30.5708,30.6296,16700.0
2010-09-09 11:30:00,41.62,41.63,41.62,41.63,4100.0,30.6296,30.637,30.6296,30.637,4100.0
2010-09-09 12:00:00,41.6,41.6,41.6,41.6,200.0,30.6149,30.6149,30.6149,30.6149,200.0
2010-09-09 12:30:00,41.61,41.61,41.47,41.47,1000.0,30.6223,30.6223,30.5192,30.5192,1000.0
2010-09-09 13:00:00,41.38,41.46,41.36,41.39,1900.0,30.453,30.5119,30.4383,30.4604,1900.0
2010-09-09 13:30:00,41.33,41.39,41.33,41.33,800.0,30.4162,30.4604,30.4162,30.4162,800.0
2010-09-09 14:00:00,41.35,41.4,41.31,41.31,600.0,30.4309,30.4677,30.4015,30.4015,600.0
2010-09-09 14:30:00,41.33,41.42,41.33,41.42,3600.0,30.4162,30.4824,30.4162,30.4824,3600.0
2010-09-09 15:00:00,41.43,41.5,41.43,41.5,10500.0,30.4898,30.5413,30.4898,30.5413,10500.0
2010-09-09 15:30:00,41.52,41.55,41.44,41.46,39000.0,30.556,30.5781,30.4972,30.5119,39000.0
2010-09-10 09:30:00,41.46,41.59,41.43,41.57,11100.0,30.5119,30.6076,30.4898,30.5928,11100.0
2010-09-10 10:00:00,41.51,41.6,41.51,41.57,4600.0,30.5487,30.6149,30.5487,30.5928,4600.0
2010-09-10 10:30:00,41.58,41.62,41.56,41.62,5800.0,30.6002,30.6296,30.5855,30.6296,5800.0
2010-09-10 11:00:00,41.56,41.58,41.55,41.58,6000.0,30.5855,30.6002,30.5781,30.6002,6000.0
2010-09-10 11:30:00,41.6,41.6,41.48,41.48,6400.0,30.6149,30.6149,30.5266,30.5266,6400.0
2010-09-10 12:00:00,41.5,41.57,41.49,41.54,6100.0,30.5413,30.5928,30.534,30.5708,6100.0
2010-09-10 12:30:00,41.52,41.57,41.52,41.57,2400.0,30.556,30.5928,30.556,30.5928,2400.0
2010-09-10 13:00:00,41.54,41.58,41.53,41.54,7200.0,30.5708,30.6002,30.5634,30.5708,7200.0
2010-09-10 13:30:00,41.55,41.55,41.55,41.55,900.0,30.5781,30.5781,30.5781,30.5781,900.0
2010-09-10 14:00:00,41.54,41.6,41.54,41.6,5600.0,30.5708,30.6149,30.5708,30.6149,5600.0
2010-09-10 14:30:00,41.62,41.64,41.58,41.58,3500.0,30.6296,30.6443,30.6002,30.6002,3500.0
2010-09-10 15:00:00,41.56,41.62,41.56,41.62,35200.0,30.5855,30.6296,30.5855,30.6296,35200.0
2010-09-10 15:30:00,41.62,41.64,41.53,41.55,14700.0,30.6296,30.6443,30.5634,30.5781,14700.0
2010-09-13 09:30:00,42.09,42.21,42.08,42.09,67400.0,30.9755,31.0638,30.9682,30.9755,67400.0
2010-09-13 10:00:00,42.11,42.22,42.1,42.22,79000.0,30.9902,31.0712,30.9829,31.0712,79000.0
2010-09-13 10:30:00,42.21,42.25,42.21,42.22,2700.0,31.0638,31.0933,31.0638,31.0712,2700.0
2010-09-13 11:00:00,42.22,42.22,42.19,42.21,4100.0,31.0712,31.0712,31.0491,31.0638,4100.0
2010-09-13 11:30:00,42.19,42.19,42.15,42.15,3200.0,31.0491,31.0491,31.0197,31.0197,3200.0
2010-09-13 12:00:00,42.16,42.17,42.02,42.06,20700.0,31.027,31.0344,30.924,30.9534,20700.0
2010-09-13 12:30:00,42.05,42.1,42.04,42.09,35700.0,30.9461,30.9829,30.9387,30.9755,35700.0
2010-09-13 13:00:00,42.1,42.11,42.08,42.08,22000.0,30.9829,30.9902,30.9682,30.9682,22000.0
2010-09-13 13:30:00,42.15,42.15,42.13,42.13,300.0,31.0197,31.0197,31.005,31.005,300.0
2010-09-13 14:00:00,42.1,42.14,42.06,42.14,6800.0,30.9829,31.0123,30.9534,31.0123,6800.0
2010-09-13 14:30:00,42.13,42.18,42.13,42.18,2100.0,31.005,31.0418,31.005,31.0418,2100.0
2010-09-13 15:00:00,42.16,42.17,42.11,42.16,1300.0,31.027,31.0344,30.9902,31.027,1300.0
2010-09-13 15:30:00,42.19,42.27,42.19,42.26,8600.0,31.0491,31.108,31.0491,31.1006,8600.0
2010-09-14 09:30:00,42.09,42.2,42.01,42.1,9100.0,30.9755,31.0565,30.9166,30.9829,9100.0
2010-09-14 10:00:00,42.1,42.27,42.1,42.27,56800.0,30.9829,31.108,30.9829,31.108,56800.0
2010-09-14 10:30:00,42.27,42.43,42.25,42.43,8300.0,31.108,31.2257,31.0933,31.2257,8300.0
2010-09-14 11:00:00,42.42,42.53,42.42,42.46,2000.0,31.2184,31.2993,31.2184,31.2478,2000.0
2010-09-14 11:30:00,42.54,42.54,42.54,42.54,600.0,31.3067,31.3067,31.3067,31.3067,600.0
2010-09-14 12:00:00,42.59,42.59,42.57,42.57,300.0,31.3435,31.3435,31.3288,31.3288,300.0
2010-09-14 12:30:00,42.57,42.57,42.57,42.57,12900.0,31.3288,31.3288,31.3288,31.3288,12900.0
2010-09-14 13:00:00,42.5,42.51,42.43,42.43,1500.0,31.2773,31.2846,31.2257,31.2257,1500.0
2010-09-14 13:30:00,42.43,42.45,42.4,42.42,1600.0,31.2257,31.2405,31.2037,31.2184,1600.0
2010-09-14 14:00:00,42.44,42.45,42.44,42.44,1000.0,31.2331,31.2405,31.2331,31.2331,1000.0
2010-09-14 14:30:00,42.43,42.53,42.43,42.52,2400.0,31.2257,31.2993,31.2257,31.292,2400.0
2010-09-14 15:00:00,42.52,42.52,42.45,42.51,4000.0,31.292,31.292,31.2405,31.2846,4000.0
2010-09-14 15:30:00,42.52,42.52,42.4,42.4,38100.0,31.292,31.292,31.2037,31.2037,38100.0
2010-09-15 09:30:00,42.21,42.21,42.01,42.19,15600.0,31.0638,31.0638,30.9166,31.0491,15600.0
2010-09-15 10:00:00,42.21,42.34,42.16,42.32,22900.0,31.0638,31.1595,31.027,31.1448,22900.0
2010-09-15 10:30:00,42.3,42.35,42.22,42.33,4000.0,31.1301,31.1669,31.0712,31.1521,4000.0
2010-09-15 11:00:00,42.34,42.34,42.3,42.3,400.0,31.1595,31.1595,31.1301,31.1301,400.0
2010-09-15 11:30:00,42.31,42.33,42.28,42.33,14900.0,31.1374,31.1521,31.1153,31.1521,14900.0
2010-09-15 12:00:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-15 12:30:00,42.36,42.37,42.32,42.32,1100.0,31.1742,31.1816,31.1448,31.1448,1100.0
2010-09-15 13:00:00,42.38,42.44,42.38,42.44,700.0,31.1889,31.2331,31.1889,31.2331,700.0
2010-09-15 13:30:00,42.41,42.41,42.4,42.4,700.0,31.211,31.211,31.2037,31.2037,700.0
2010-09-15 14:00:00,42.43,42.44,42.42,42.42,800.0,31.2257,31.2331,31.2184,31.2184,800.0
2010-09-15 14:30:00,42.33,42.35,42.3,42.31,1100.0,31.1521,31.1669,31.1301,31.1374,1100.0
2010-09-15 15:00:00,42.39,42.5,42.37,42.5,12700.0,31.1963,31.2773,31.1816,31.2773,12700.0
2010-09-15 15:30:00,42.52,42.52,42.44,42.49,4700.0,31.292,31.292,31.2331,31.2699,4700.0
2010-09-16 09:30:00,42.34,42.34,42.2,42.25,18000.0,31.1595,31.1595,31.0565,31.0933,18000.0
2010-09-16 10:00:00,42.27,42.3,42.26,42.3,1500.0,31.108,31.1301,31.1006,31.1301,1500.0
2010-09-16 10:30:00,42.24,42.28,42.21,42.28,6800.0,31.0859,31.1153,31.0638,31.1153,6800.0
2010-09-16 11:00:00,42.26,42.27,42.26,42.26,7500.0,31.1006,31.108,31.1006,31.1006,7500.0
2010-09-16 11:30:00,42.21,42.21,42.16,42.16,500.0,31.0638,31.0638,31.027,31.027,500.0
2010-09-16 12:00:00,42.21,42.24,42.18,42.23,15400.0,31.0638,31.0859,31.0418,31.0786,15400.0
2010-09-16 12:30:00,42.19,42.25,42.19,42.2,600.0,31.0491,31.0933,31.0491,31.0565,600.0
2010-09-16 13:00:00,42.29,42.29,42.23,42.23,1900.0,31.1227,31.1227,31.0786,31.0786,1900.0
2010-09-16 13:30:00,42.28,42.28,42.25,42.25,1000.0,31.1153,31.1153,31.0933,31.0933,1000.0
2010-09-16 14:00:00,42.26,42.31,42.26,42.31,2700.0,31.1006,31.1374,31.1006,31.1374,2700.0
2010-09-16 14:30:00,42.34,42.34,42.33,42.33,600.0,31.1595,31.1595,31.1521,31.1521,600.0
2010-09-16 15:00:00,42.33,42.38,42.33,42.38,2200.0,31.1521,31.1889,31.1521,31.1889,2200.0
2010-09-16 15:30:00,42.37,42.4,42.37,42.4,2900.0,31.1816,31.2037,31.1816,31.2037,2900.0
2010-09-17 09:30:00,42.58,42.58,42.33,42.33,22400.0,31.3361,31.3361,31.1521,31.1521,22400.0
2010-09-17 10:00:00,42.25,42.28,42.19,42.22,1200.0,31.0933,31.1153,31.0491,31.0712,1200.0
2010-09-17 10:30:00,42.27,42.27,42.24,42.25,4400.0,31.108,31.108,31.0859,31.0933,4400.0
2010-09-17 11:00:00,42.31,42.31,42.3,42.3,1000.0,31.1374,31.1374,31.1301,31.1301,1000.0
2010-09-17 11:30:00,42.25,42.25,42.25,42.25,300.0,31.0933,31.0933,31.0933,31.0933,300.0
2010-09-17 12:00:00,42.26,42.26,42.26,42.26,1100.0,31.1006,31.1006,31.1006,31.1006,1100.0
2010-09-17 12:30:00,42.29,42.29,42.2,42.25,1400.0,31.1227,31.1227,31.0565,31.0933,1400.0
2010-09-17 13:00:00,42.22,42.23,42.19,42.2,1300.0,31.0712,31.0786,31.0491,31.0565,1300.0
2010-09-17 13:30:00,42.22,42.24,42.22,42.24,4200.0,31.0712,31.0859,31.0712,31.0859,4200.0
2010-09-17 14:00:00,42.23,42.26,42.21,42.26,28000.0,31.0786,31.1006,31.0638,31.1006,28000.0
2010-09-17 14:30:00,42.32,42.32,42.28,42.29,500.0,31.1448,31.1448,31.1153,31.1227,500.0
2010-09-17 15:00:00,42.23,42.24,42.22,42.24,3000.0,31.0786,31.0859,31.0712,31.0859,3000.0
2010-09-17 15:30:00,42.17,42.24,42.17,42.23,2500.0,31.0344,31.0859,31.0344,31.0786,2500.0
2010-09-20 09:30:00,42.55,42.55,42.35,42.46,7800.0,31.3141,31.3141,31.1669,31.2478,7800.0
2010-09-20 10:00:00,42.45,42.72,42.44,42.72,15900.0,31.2405,31.4392,31.2331,31.4392,15900.0
2010-09-20 10:30:00,42.69,42.8,42.69,42.8,6700.0,31.4171,31.498,31.4171,31.498,6700.0
2010-09-20 11:00:00,42.8,42.8,42.73,42.74,4500.0,31.498,31.498,31.4465,31.4539,4500.0
2010-09-20 11:30:00,42.73,42.78,42.71,42.71,1500.0,31.4465,31.4833,31.4318,31.4318,1500.0
2010-09-20 12:00:00,42.71,42.73,42.7,42.7,1300.0,31.4318,31.4465,31.4244,31.4244,1300.0
2010-09-20 12:30:00,42.74,42.75,42.71,42.74,1300.0,31.4539,31.4612,31.4318,31.4539,1300.0
2010-09-20 13:00:00,42.75,42.76,42.71,42.73,21800.0,31.4612,31.4686,31.4318,31.4465,21800.0
2010-09-20 13:30:00,42.73,42.79,42.69,42.75,3600.0,31.4465,31.4907,31.4171,31.4612,3600.0
2010-09-20 14:00:00,42.77,42.84,42.76,42.8,2600.0,31.476,31.5275,31.4686,31.498,2600.0
2010-09-20 14:30:00,42.82,42.89,42.82,42.88,2100.0,31.5128,31.5643,31.5128,31.5569,2100.0
2010-09-20 15:00:00,42.93,42.97,42.89,42.96,7200.0,31.5937,31.6231,31.5643,31.6158,7200.0
2010-09-20 15:30:00,43.0,43.05,42.95,42.97,139100.0,31.6452,31.682,31.6084,31.6231,139100.0
2010-09-21 09:30:00,43.14,43.14,42.84,42.87,22600.0,31.7483,31.7483,31.5275,31.5495,22600.0
2010-09-21 10:00:00,42.88,42.92,42.88,42.9,10400.0,31.5569,31.5863,31.5569,31.5716,10400.0
2010-09-21 10:30:00,42.92,42.94,42.83,42.83,10800.0,31.5863,31.6011,31.5201,31.5201,10800.0
2010-09-21 11:00:00,42.88,42.88,42.76,42.77,4600.0,31.5569,31.5569,31.4686,31.476,4600.0
2010-09-21 11:30:00,42.73,42.74,42.68,42.72,13000.0,31.4465,31.4539,31.4097,31.4392,13000.0
2010-09-21 12:00:00,42.75,42.77,42.7,42.73,1900.0,31.4612,31.476,31.4244,31.4465,1900.0
2010-09-21 12:30:00,42.7,42.75,42.7,42.75,9600.0,31.4244,31.4612,31.4244,31.4612,9600.0
2010-09-21 13:00:00,42.73,42.75,42.71,42.72,8100.0,31.4465,31.4612,31.4318,31.4392,8100.0
2010-09-21 13:30:00,42.71,42.73,42.66,42.7,4700.0,31.4318,31.4465,31.395,31.4244,4700.0
2010-09-21 14:00:00,42.7,43.01,42.62,42.91,41200.0,31.4244,31.6526,31.3656,31.579,41200.0
2010-09-21 14:30:00,42.95,43.16,42.95,43.01,37100.0,31.6084,31.763,31.6084,31.6526,37100.0
2010-09-21 15:00:00,43.01,43.01,42.88,42.88,13500.0,31.6526,31.6526,31.5569,31.5569,13500.0
2010-09-21 15:30:00,42.9,42.9,42.68,42.81,16700.0,31.5716,31.5716,31.4097,31.5054,16700.0
2010-09-22 09:30:00,42.92,43.04,42.82,42.94,187900.0,31.5863,31.6747,31.5128,31.6011,187900.0
2010-09-22 10:00:00,42.94,42.94,42.8,42.8,119300.0,31.6011,31.6011,31.498,31.498,119300.0
2010-09-22 10:30:00,42.79,42.8,42.69,42.78,90300.0,31.4907,31.498,31.4171,31.4833,90300.0
2010-09-22 11:00:00,42.78,42.8,42.6,42.6,46800.0,31.4833,31.498,31.3508,31.3508,46800.0
2010-09-22 11:30:00,42.58,42.7,42.58,42.69,1100.0,31.3361,31.4244,31.3361,31.4171,1100.0
2010-09-22 12:00:00,42.66,42.76,42.66,42.73,1800.0,31.395,31.4686,31.395,31.4465,1800.0
2010-09-22 12:30:00,42.68,42.68,42.65,42.65,400.0,31.4097,31.4097,31.3876,31.3876,400.0
2010-09-22 13:00:00,42.64,42.64,42.55,42.56,5100.0,31.3803,31.3803,31.3141,31.3214,5100.0
2010-09-22 13:30:00,42.69,42.72,42.64,42.66,20600.0,31.4171,31.4392,31.3803,31.395,20600.0
2010-09-22 14:00:00,42.69,42.69,42.62,42.63,4900.0,31.4171,31.4171,31.3656,31.3729,4900.0
2010-09-22 14:30:00,42.74,42.82,42.74,42.79,194300.0,31.4539,31.5128,31.4539,31.4907,194300.0
2010-09-22 15:00:00,42.82,42.84,42.72,42.74,28700.0,31.5128,31.5275,31.4392,31.4539,28700.0
2010-09-22 15:30:00,42.72,42.78,42.7,42.7,4600.0,31.4392,31.4833,31.4244,31.4244,4600.0
2010-09-23 09:30:00,42.53,42.53,42.28,42.34,17800.0,31.2993,31.2993,31.1153,31.1595,17800.0
2010-09-23 10:00:00,42.33,42.47,42.33,42.47,15600.0,31.1521,31.2552,31.1521,31.2552,15600.0
2010-09-23 10:30:00,42.61,42.63,42.6,42.6,8600.0,31.3582,31.3729,31.3508,31.3508,8600.0
2010-09-23 11:00:00,42.48,42.59,42.48,42.59,4300.0,31.2625,31.3435,31.2625,31.3435,4300.0
2010-09-23 11:30:00,42.69,42.73,42.67,42.69,11400.0,31.4171,31.4465,31.4024,31.4171,11400.0
2010-09-23 12:00:00,42.65,42.66,42.62,42.62,3900.0,31.3876,31.395,31.3656,31.3656,3900.0
2010-09-23 12:30:00,42.64,42.65,42.62,42.62,900.0,31.3803,31.3876,31.3656,31.3656,900.0
2010-09-23 13:00:00,42.66,42.66,42.59,42.62,1000.0,31.395,31.395,31.3435,31.3656,1000.0
2010-09-23 13:30:00,42.63,42.63,42.59,42.59,400.0,31.3729,31.3729,31.3435,31.3435,400.0
2010-09-23 14:00:00,42.59,42.6,42.58,42.59,1400.0,31.3435,31.3508,31.3361,31.3435,1400.0
2010-09-23 14:30:00,42.59,42.59,42.44,42.45,7100.0,31.3435,31.3435,31.2331,31.2405,7100.0
2010-09-23 15:00:00,42.42,42.42,42.35,42.36,3200.0,31.2184,31.2184,31.1669,31.1742,3200.0
2010-09-23 15:30:00,42.29,42.34,42.25,42.3,4800.0,31.1227,31.1595,31.0933,31.1301,4800.0
2010-09-24 09:30:00,43.13,43.13,42.88,43.07,8500.0,31.7409,31.7409,31.5569,31.6967,8500.0
2010-09-24 10:00:00,43.04,43.24,43.04,43.24,14900.0,31.6747,31.8218,31.6747,31.8218,14900.0
2010-09-24 10:30:00,43.19,43.21,43.18,43.2,9800.0,31.785,31.7998,31.7777,31.7924,9800.0
2010-09-24 11:00:00,43.24,43.25,43.24,43.25,400.0,31.8218,31.8292,31.8218,31.8292,400.0
2010-09-24 11:30:00,43.23,43.23,43.17,43.17,2800.0,31.8145,31.8145,31.7703,31.7703,2800.0
2010-09-24 12:00:00,43.21,43.21,43.15,43.19,5600.0,31.7998,31.7998,31.7556,31.785,5600.0
2010-09-24 12:30:00,43.23,43.25,43.22,43.24,1500.0,31.8145,31.8292,31.8071,31.8218,1500.0
2010-09-24 13:00:00,43.21,43.21,43.21,43.21,1400.0,31.7998,31.7998,31.7998,31.7998,1400.0
2010-09-24 13:30:00,43.26,43.26,43.2,43.23,500.0,31.8366,31.8366,31.7924,31.8145,500.0
2010-09-24 14:00:00,43.21,43.25,43.21,43.21,300.0,31.7998,31.8292,31.7998,31.7998,300.0
2010-09-24 14:30:00,43.24,43.24,43.24,43.24,100.0,31.8218,31.8218,31.8218,31.8218,100.0
2010-09-24 15:00:00,43.25,43.27,43.25,43.26,1000.0,31.8292,31.8439,31.8292,31.8366,1000.0
2010-09-24 15:30:00,43.31,43.33,43.3,43.33,6600.0,31.8734,31.8881,31.866,31.8881,6600.0
2010-09-27 09:30:00,43.37,43.37,43.17,43.19,26200.0,31.9175,31.9175,31.7703,31.785,26200.0
2010-09-27 10:00:00,43.2,43.26,43.16,43.26,10100.0,31.7924,31.8366,31.763,31.8366,10100.0
2010-09-27 10:30:00,43.25,43.32,43.22,43.27,15700.0,31.8292,31.8807,31.8071,31.8439,15700.0
2010-09-27 11:00:00,43.27,43.27,43.12,43.21,9600.0,31.8439,31.8439,31.7335,31.7998,9600.0
2010-09-27 11:30:00,43.21,43.23,43.16,43.21,7300.0,31.7998,31.8145,31.763,31.7998,7300.0
2010-09-27 12:00:00,43.2,43.25,43.16,43.19,8200.0,31.7924,31.8292,31.763,31.785,8200.0
2010-09-27 12:30:00,43.23,43.23,43.16,43.22,28900.0,31.8145,31.8145,31.763,31.8071,28900.0
2010-09-27 13:00:00,43.19,43.24,43.17,43.21,16100.0,31.785,31.8218,31.7703,31.7998,16100.0
2010-09-27 13:30:00,43.21,43.34,43.21,43.32,13500.0,31.7998,31.8954,31.7998,31.8807,13500.0
2010-09-27 14:00:00,43.33,43.35,43.28,43.35,16300.0,31.8881,31.9028,31.8513,31.9028,16300.0
2010-09-27 14:30:00,43.35,43.39,43.31,43.34,10600.0,31.9028,31.9322,31.8734,31.8954,10600.0
2010-09-27 15:00:00,43.31,43.33,43.29,43.31,12700.0,31.8734,31.8881,31.8586,31.8734,12700.0
2010-09-27 15:30:00,43.3,43.3,43.11,43.12,29400.0,31.866,31.866,31.7262,31.7335,29400.0
2010-09-28 09:30:00,43.08,43.13,42.89,42.95,37700.0,31.7041,31.7409,31.5643,31.6084,37700.0
2010-09-28 10:00:00,42.95,42.97,42.77,42.97,34100.0,31.6084,31.6231,31.476,31.6231,34100.0
2010-09-28 10:30:00,43.02,43.12,42.98,43.09,21700.0,31.6599,31.7335,31.6305,31.7115,21700.0
2010-09-28 11:00:00,43.09,43.23,43.04,43.23,41200.0,31.7115,31.8145,31.6747,31.8145,41200.0
2010-09-28 11:30:00,43.24,43.25,43.16,43.18,11100.0,31.8218,31.8292,31.763,31.7777,11100.0
2010-09-28 12:00:00,43.19,43.26,43.13,43.19,21400.0,31.785,31.8366,31.7409,31.785,21400.0
2010-09-28 12:30:00,43.2,43.21,43.14,43.2,72300.0,31.7924,31.7998,31.7483,31.7924,72300.0
2010-09-28 13:00:00,43.2,43.2,43.1,43.16,9000.0,31.7924,31.7924,31.7188,31.763,9000.0
2010-09-28 13:30:00,43.15,43.29,43.15,43.27,79800.0,31.7556,31.8586,31.7556,31.8439,79800.0
2010-09-28 14:00:00,43.26,43.27,43.14,43.14,12700.0,31.8366,31.8439,31.7483,31.7483,12700.0
2010-09-28 14:30:00,43.16,43.16,43.04,43.1,10800.0,31.763,31.763,31.6747,31.7188,10800.0
2010-09-28 15:00:00,43.08,43.21,43.08,43.15,12300.0,31.7041,31.7998,31.7041,31.7556,12300.0
2010-09-28 15:30:00,43.16,43.35,43.16,43.27,73700.0,31.763,31.9028,31.763,31.8439,73700.0
2010-09-29 09:30:00,43.32,43.35,43.18,43.2,8600.0,31.8807,31.9028,31.7777,31.7924,8600.0
2010-09-29 10:00:00,43.3,43.33,43.18,43.18,28600.0,31.866,31.8881,31.7777,31.7777,28600.0
2010-09-29 10:30:00,43.23,43.28,43.13,43.17,11000.0,31.8145,31.8513,31.7409,31.7703,11000.0
2010-09-29 11:00:00,43.19,43.32,43.19,43.28,57100.0,31.785,31.8807,31.785,31.8513,57100.0
2010-09-29 11:30:00,43.28,43.33,43.28,43.3,17300.0,31.8513,31.8881,31.8513,31.866,17300.0
2010-09-29 12:00:00,43.35,43.44,43.35,43.4,7600.0,31.9028,31.969,31.9028,31.9396,7600.0
2010-09-29 12:30:00,43.38,43.38,43.38,43.38,100.0,31.9249,31.9249,31.9249,31.9249,100.0
2010-09-29 13:00:00,43.39,43.39,43.35,43.36,2300.0,31.9322,31.9322,31.9028,31.9102,2300.0
2010-09-29 13:30:00,43.37,43.4,43.33,43.4,900.0,31.9175,31.9396,31.8881,31.9396,900.0
2010-09-29 14:00:00,43.38,43.44,43.38,43.42,2600.0,31.9249,31.969,31.9249,31.9543,2600.0
2010-09-29 14:30:00,43.38,43.49,43.38,43.45,6200.0,31.9249,32.0058,31.9249,31.9764,6200.0
2010-09-29 15:00:00,43.45,43.45,43.21,43.25,5900.0,31.9764,31.9764,31.7998,31.8292,5900.0
2010-09-29 15:30:00,43.29,43.3,43.19,43.26,4700.0,31.8586,31.866,31.785,31.8366,4700.0
2010-09-30 09:30:00,43.41,43.73,43.41,43.59,15100.0,31.947,32.1825,31.947,32.0794,15100.0
2010-09-30 10:00:00,43.6,43.66,43.5,43.54,258400.0,32.0868,32.1309,32.0132,32.0426,258400.0
2010-09-30 10:30:00,43.57,43.63,43.51,43.52,11600.0,32.0647,32.1089,32.0205,32.0279,11600.0
2010-09-30 11:00:00,43.4,43.4,43.06,43.06,19300.0,31.9396,31.9396,31.6894,31.6894,19300.0
2010-09-30 11:30:00,43.0,43.1,43.0,43.1,4000.0,31.6452,31.7188,31.6452,31.7188,4000.0
2010-09-30 12:00:00,42.99,43.06,42.98,43.06,800.0,31.6379,31.6894,31.6305,31.6894,800.0
2010-09-30 12:30:00,43.1,43.19,43.1,43.19,200.0,31.7188,31.785,31.7188,31.785,200.0
2010-09-30 13:00:00,43.2,43.2,43.2,43.2,100.0,31.7924,31.7924,31.7924,31.7924,100.0
2010-09-30 13:30:00,43.25,43.26,43.2,43.2,31000.0,31.8292,31.8366,31.7924,31.7924,31000.0
2010-09-30 14:00:00,43.25,43.25,43.16,43.19,4900.0,31.8292,31.8292,31.763,31.785,4900.0
2010-09-30 14:30:00,43.21,43.31,43.21,43.31,9300.0,31.7998,31.8734,31.7998,31.8734,9300.0
2010-09-30 15:00:00,43.3,43.3,43.17,43.27,7000.0,31.866,31.866,31.7703,31.8439,7000.0
2010-09-30 15:30:00,43.28,43.3,43.16,43.21,13500.0,31.8513,31.866,31.763,31.7998,13500.0
2010-10-01 09:30:00,43.55,43.62,43.53,43.6,21300.0,32.05,32.1015,32.0353,32.0868,21300.0
2010-10-01 10:00:00,43.52,43.63,43.39,43.42,6200.0,32.0279,32.1089,31.9322,31.9543,6200.0
2010-10-01 10:30:00,43.34,43.42,43.29,43.42,74000.0,31.8954,31.9543,31.8586,31.9543,74000.0
2010-10-01 11:00:00,43.38,43.39,43.38,43.39,3800.0,31.9249,31.9322,31.9249,31.9322,3800.0
2010-10-01 11:30:00,43.5,43.51,43.48,43.48,6800.0,32.0132,32.0205,31.9985,31.9985,6800.0
2010-10-01 12:00:00,43.49,43.49,43.47,43.47,400.0,32.0058,32.0058,31.9911,31.9911,400.0
2010-10-01 12:30:00,43.46,43.46,43.41,43.41,2000.0,31.9838,31.9838,31.947,31.947,2000.0
2010-10-01 13:00:00,43.5,43.53,43.5,43.5,300.0,32.0132,32.0353,32.0132,32.0132,300.0
2010-10-01 13:30:00,43.46,43.48,43.44,43.48,300.0,31.9838,31.9985,31.969,31.9985,300.0
2010-10-01 14:00:00,43.51,43.56,43.51,43.52,400.0,32.0205,32.0573,32.0205,32.0279,400.0
2010-10-01 14:30:00,43.59,43.59,43.59,43.59,200.0,32.0794,32.0794,32.0794,32.0794,200.0
2010-10-01 15:00:00,43.59,43.64,43.59,43.63,300.0,32.0794,32.1162,32.0794,32.1089,300.0
2010-10-01 15:30:00,43.57,43.6,43.55,43.58,35300.0,32.0647,32.0868,32.05,32.0721,35300.0
2010-10-04 09:30:00,43.52,43.52,43.35,43.35,25200.0,32.0279,32.0279,31.9028,31.9028,25200.0
2010-10-04 10:00:00,43.45,43.46,43.25,43.43,11300.0,31.9764,31.9838,31.8292,31.9617,11300.0
2010-10-04 10:30:00,43.4,43.41,43.25,43.25,9100.0,31.9396,31.947,31.8292,31.8292,9100.0
2010-10-04 11:00:00,43.24,43.24,43.14,43.15,8200.0,31.8218,31.8218,31.7483,31.7556,8200.0
2010-10-04 11:30:00,43.12,43.18,43.03,43.03,3700.0,31.7335,31.7777,31.6673,31.6673,3700.0
2010-10-04 12:00:00,42.96,43.03,42.94,43.03,6000.0,31.6158,31.6673,31.6011,31.6673,6000.0
2010-10-04 12:30:00,43.03,43.03,43.03,43.03,0.0,31.6673,31.6673,31.6673,31.6673,0.0
2010-10-04 13:00:00,43.1,43.12,43.07,43.12,900.0,31.7188,31.7335,31.6967,31.7335,900.0
2010-10-04 13:30:00,43.05,43.1,43.05,43.08,300.0,31.682,31.7188,31.682,31.7041,300.0
2010-10-04 14:00:00,43.09,43.09,43.02,43.02,3200.0,31.7115,31.7115,31.6599,31.6599,3200.0
2010-10-04 14:30:00,43.04,43.11,43.04,43.11,4200.0,31.6747,31.7262,31.6747,31.7262,4200.0
2010-10-04 15:00:00,43.08,43.16,43.08,43.11,4300.0,31.7041,31.763,31.7041,31.7262,4300.0
2010-10-04 15:30:00,43.12,43.14,42.99,43.12,107300.0,31.7335,31.7483,31.6379,31.7335,107300.0
2010-10-05 09:30:00,43.52,43.8,43.52,43.8,22400.0,32.0279,32.234,32.0279,32.234,22400.0
2010-10-05 10:00:00,43.76,43.78,43.71,43.73,4400.0,32.2045,32.2193,32.1677,32.1825,4400.0
2010-10-05 10:30:00,43.84,44.01,43.84,43.98,87100.0,32.2634,32.3885,32.2634,32.3664,87100.0
2010-10-05 11:00:00,43.97,44.01,43.94,43.94,3400.0,32.3591,32.3885,32.337,32.337,3400.0
2010-10-05 11:30:00,43.93,44.08,43.93,44.0,40300.0,32.3296,32.44,32.3296,32.3812,40300.0
2010-10-05 12:00:00,43.99,43.99,43.95,43.97,65000.0,32.3738,32.3738,32.3444,32.3591,65000.0
2010-10-05 12:30:00,43.96,44.03,43.95,43.96,180900.0,32.3517,32.4032,32.3444,32.3517,180900.0
2010-10-05 13:00:00,44.01,44.06,44.0,44.0,31300.0,32.3885,32.4253,32.3812,32.3812,31300.0
2010-10-05 13:30:00,44.01,44.03,43.98,44.03,29200.0,32.3885,32.4032,32.3664,32.4032,29200.0
2010-10-05 14:00:00,44.04,44.07,44.02,44.05,18400.0,32.4106,32.4327,32.3959,32.418,18400.0
2010-10-05 14:30:00,44.05,44.09,44.03,44.04,23500.0,32.418,32.4474,32.4032,32.4106,23500.0
2010-10-05 15:00:00,44.07,44.15,44.03,44.15,17600.0,32.4327,32.4915,32.4032,32.4915,17600.0
2010-10-05 15:30:00,44.17,44.17,44.02,44.02,7800.0,32.5063,32.5063,32.3959,32.3959,7800.0
2010-10-06 09:30:00,44.24,44.31,44.17,44.26,290400.0,32.5578,32.6093,32.5063,32.5725,290400.0
2010-10-06 10:00:00,44.34,44.37,44.26,44.28,169300.0,32.6314,32.6535,32.5725,32.5872,169300.0
2010-10-06 10:30:00,44.28,44.31,44.25,44.26,11700.0,32.5872,32.6093,32.5651,32.5725,11700.0
2010-10-06 11:00:00,44.27,44.35,44.24,44.35,11800.0,32.5799,32.6387,32.5578,32.6387,11800.0
2010-10-06 11:30:00,44.36,44.39,44.36,44.38,2000.0,32.6461,32.6682,32.6461,32.6608,2000.0
2010-10-06 12:00:00,44.4,44.42,44.33,44.33,1500.0,32.6755,32.6902,32.624,32.624,1500.0
2010-10-06 12:30:00,44.3,44.35,44.28,44.3,4700.0,32.6019,32.6387,32.5872,32.6019,4700.0
2010-10-06 13:00:00,44.25,44.25,44.15,44.19,19100.0,32.5651,32.5651,32.4915,32.521,19100.0
2010-10-06 13:30:00,44.23,44.26,44.2,44.2,1400.0,32.5504,32.5725,32.5283,32.5283,1400.0
2010-10-06 14:00:00,44.24,44.24,44.24,44.24,800.0,32.5578,32.5578,32.5578,32.5578,800.0
2010-10-06 14:30:00,44.28,44.31,44.25,44.31,4600.0,32.5872,32.6093,32.5651,32.6093,4600.0
2010-10-06 15:00:00,44.28,44.29,44.23,44.28,6600.0,32.5872,32.5946,32.5504,32.5872,6600.0
2010-10-06 15:30:00,44.27,44.35,44.26,44.35,10100.0,32.5799,32.6387,32.5725,32.6387,10100.0
2010-10-07 09:30:00,44.64,44.64,44.28,44.29,29800.0,32.8522,32.8522,32.5872,32.5946,29800.0
2010-10-07 10:00:00,44.25,44.4,44.24,44.4,114000.0,32.5651,32.6755,32.5578,32.6755,114000.0
2010-10-07 10:30:00,44.4,44.43,44.31,44.32,22400.0,32.6755,32.6976,32.6093,32.6167,22400.0
2010-10-07 11:00:00,44.32,44.32,44.26,44.28,74800.0,32.6167,32.6167,32.5725,32.5872,74800.0
2010-10-07 11:30:00,44.34,44.34,44.27,44.28,2100.0,32.6314,32.6314,32.5799,32.5872,2100.0
2010-10-07 12:00:00,44.26,44.28,44.11,44.11,2300.0,32.5725,32.5872,32.4621,32.4621,2300.0
2010-10-07 12:30:00,44.08,44.08,44.0,44.08,5700.0,32.44,32.44,32.3812,32.44,5700.0
2010-10-07 13:00:00,44.09,44.14,44.07,44.12,1300.0,32.4474,32.4842,32.4327,32.4695,1300.0
2010-10-07 13:30:00,44.13,44.22,44.07,44.22,4200.0,32.4768,32.5431,32.4327,32.5431,4200.0
2010-10-07 14:00:00,44.21,44.29,44.19,44.25,4900.0,32.5357,32.5946,32.521,32.5651,4900.0
2010-10-07 14:30:00,44.24,44.28,44.23,44.28,2900.0,32.5578,32.5872,32.5504,32.5872,2900.0
2010-10-07 15:00:00,44.27,44.29,44.21,44.26,5000.0,32.5799,32.5946,32.5357,32.5725,5000.0
2010-10-07 15:30:00,44.26,44.29,44.15,44.18,46700.0,32.5725,32.5946,32.4915,32.5136,46700.0
2010-10-08 09:30:00,44.29,44.34,44.19,44.31,11000.0,32.5946,32.6314,32.521,32.6093,11000.0
2010-10-08 10:00:00,44.33,44.33,44.19,44.19,5100.0,32.624,32.624,32.521,32.521,5100.0
2010-10-08 10:30:00,44.19,44.28,44.17,44.25,8600.0,32.521,32.5872,32.5063,32.5651,8600.0
2010-10-08 11:00:00,44.34,44.48,44.34,44.48,18000.0,32.6314,32.7344,32.6314,32.7344,18000.0
2010-10-08 11:30:00,44.42,44.5,44.42,44.5,800.0,32.6902,32.7491,32.6902,32.7491,800.0
2010-10-08 12:00:00,44.43,44.43,44.43,44.43,400.0,32.6976,32.6976,32.6976,32.6976,400.0
2010-10-08 12:30:00,44.42,44.51,44.42,44.5,3000.0,32.6902,32.7565,32.6902,32.7491,3000.0
2010-10-08 13:00:00,44.53,44.53,44.46,44.53,4300.0,32.7712,32.7712,32.7197,32.7712,4300.0
2010-10-08 13:30:00,44.49,44.49,44.42,44.43,1000.0,32.7418,32.7418,32.6902,32.6976,1000.0
2010-10-08 14:00:00,44.47,44.5,44.43,44.49,1000.0,32.727,32.7491,32.6976,32.7418,1000.0
2010-10-08 14:30:00,44.5,44.5,44.5,44.5,100.0,32.7491,32.7491,32.7491,32.7491,100.0
2010-10-08 15:00:00,44.56,44.57,44.52,44.57,2100.0,32.7933,32.8006,32.7638,32.8006,2100.0
2010-10-08 15:30:00,44.6,44.63,44.54,44.54,17600.0,32.8227,32.8448,32.7786,32.7786,17600.0
2010-10-11 09:30:00,44.62,44.62,44.54,44.59,4900.0,32.8374,32.8374,32.7786,32.8154,4900.0
2010-10-11 10:00:00,44.57,44.66,44.57,44.63,17800.0,32.8006,32.8669,32.8006,32.8448,17800.0
2010-10-11 10:30:00,44.68,44.68,44.53,44.54,49400.0,32.8816,32.8816,32.7712,32.7786,49400.0
2010-10-11 11:00:00,44.51,44.51,44.51,44.51,100.0,32.7565,32.7565,32.7565,32.7565,100.0
2010-10-11 11:30:00,44.54,44.59,44.54,44.59,700.0,32.7786,32.8154,32.7786,32.8154,700.0
2010-10-11 12:00:00,44.55,44.55,44.55,44.55,100.0,32.7859,32.7859,32.7859,32.7859,100.0
2010-10-11 12:30:00,44.58,44.58,44.58,44.58,100.0,32.808,32.808,32.808,32.808,100.0
2010-10-11 13:00:00,44.59,44.59,44.59,44.59,100.0,32.8154,32.8154,32.8154,32.8154,100.0
2010-10-11 13:30:00,44.57,44.62,44.57,44.6,5900.0,32.8006,32.8374,32.8006,32.8227,5900.0
2010-10-11 14:00:00,44.59,44.59,44.57,44.57,1100.0,32.8154,32.8154,32.8006,32.8006,1100.0
2010-10-11 14:30:00,44.58,44.58,44.54,44.54,2500.0,32.808,32.808,32.7786,32.7786,2500.0
2010-10-11 15:00:00,44.54,44.54,44.54,44.54,300.0,32.7786,32.7786,32.7786,32.7786,300.0
2010-10-11 15:30:00,44.42,44.53,44.42,44.53,400.0,32.6902,32.7712,32.6902,32.7712,400.0
2010-10-12 09:30:00,44.32,44.32,44.0,44.01,5300.0,32.6167,32.6167,32.3812,32.3885,5300.0
2010-10-12 10:00:00,44.15,44.21,44.13,44.15,22300.0,32.4915,32.5357,32.4768,32.4915,22300.0
2010-10-12 10:30:00,44.16,44.24,44.15,44.23,16500.0,32.4989,32.5578,32.4915,32.5504,16500.0
2010-10-12 11:00:00,44.27,44.35,44.27,44.34,48800.0,32.5799,32.6387,32.5799,32.6314,48800.0
2010-10-12 11:30:00,44.37,44.37,44.32,44.32,18300.0,32.6535,32.6535,32.6167,32.6167,18300.0
2010-10-12 12:00:00,44.34,44.36,44.34,44.36,1400.0,32.6314,32.6461,32.6314,32.6461,1400.0
2010-10-12 12:30:00,44.32,44.32,44.3,44.3,1200.0,32.6167,32.6167,32.6019,32.6019,1200.0
2010-10-12 13:00:00,44.31,44.31,44.3,44.31,400.0,32.6093,32.6093,32.6019,32.6093,400.0
2010-10-12 13:30:00,44.3,44.3,44.3,44.3,100.0,32.6019,32.6019,32.6019,32.6019,100.0
2010-10-12 14:00:00,44.28,44.51,44.28,44.5,4900.0,32.5872,32.7565,32.5872,32.7491,4900.0
2010-10-12 14:30:00,44.41,44.48,44.41,44.48,400.0,32.6829,32.7344,32.6829,32.7344,400.0
2010-10-12 15:00:00,44.41,44.53,44.41,44.53,1700.0,32.6829,32.7712,32.6829,32.7712,1700.0
2010-10-12 15:30:00,44.59,44.59,44.52,44.57,6800.0,32.8154,32.8154,32.7638,32.8006,6800.0
2010-10-13 09:30:00,44.99,44.99,44.78,44.95,8700.0,33.1097,33.1097,32.9552,33.0803,8700.0
2010-10-13 10:00:00,44.95,45.02,44.93,45.01,17700.0,33.0803,33.1318,33.0656,33.1245,17700.0
2010-10-13 10:30:00,45.02,45.09,44.99,45.07,14800.0,33.1318,33.1833,33.1097,33.1686,14800.0
2010-10-13 11:00:00,45.08,45.18,45.08,45.08,5500.0,33.176,33.2496,33.176,33.176,5500.0
2010-10-13 11:30:00,45.11,45.11,45.04,45.06,3100.0,33.198,33.198,33.1465,33.1612,3100.0
2010-10-13 12:00:00,45.09,45.09,45.09,45.09,100.0,33.1833,33.1833,33.1833,33.1833,100.0
2010-10-13 12:30:00,45.15,45.19,45.15,45.18,2700.0,33.2275,33.2569,33.2275,33.2496,2700.0
2010-10-13 13:00:00,45.15,45.18,45.15,45.16,400.0,33.2275,33.2496,33.2275,33.2348,400.0
2010-10-13 13:30:00,45.2,45.21,45.15,45.21,11300.0,33.2643,33.2716,33.2275,33.2716,11300.0
2010-10-13 14:00:00,45.23,45.23,45.18,45.2,1800.0,33.2864,33.2864,33.2496,33.2643,1800.0
2010-10-13 14:30:00,45.19,45.19,45.14,45.15,2400.0,33.2569,33.2569,33.2201,33.2275,2400.0
2010-10-13 15:00:00,45.06,45.15,45.04,45.04,10400.0,33.1612,33.2275,33.1465,33.1465,10400.0
2010-10-13 15:30:00,45.03,45.11,45.01,45.03,125100.0,33.1392,33.198,33.1245,33.1392,125100.0
2010-10-14 09:30:00,44.98,45.15,44.98,45.1,103900.0,33.1024,33.2275,33.1024,33.1907,103900.0
2010-10-14 10:00:00,45.14,45.23,45.09,45.23,4200.0,33.2201,33.2864,33.1833,33.2864,4200.0
2010-10-14 10:30:00,45.18,45.21,45.15,45.17,10100.0,33.2496,33.2716,33.2275,33.2422,10100.0
2010-10-14 11:00:00,45.19,45.19,45.15,45.15,1500.0,33.2569,33.2569,33.2275,33.2275,1500.0
2010-10-14 11:30:00,45.1,45.1,44.97,45.03,23600.0,33.1907,33.1907,33.095,33.1392,23600.0
2010-10-14 12:00:00,45.07,45.07,44.98,44.98,800.0,33.1686,33.1686,33.1024,33.1024,800.0
2010-10-14 12:30:00,44.99,45.02,44.99,45.02,900.0,33.1097,33.1318,33.1097,33.1318,900.0
2010-10-14 13:00:00,44.99,44.99,44.94,44.94,2800.0,33.1097,33.1097,33.0729,33.0729,2800.0
2010-10-14 13:30:00,44.97,45.03,44.97,45.01,1500.0,33.095,33.1392,33.095,33.1245,1500.0
2010-10-14 14:00:00,45.0,45.0,45.0,45.0,300.0,33.1171,33.1171,33.1171,33.1171,300.0
2010-10-14 14:30:00,44.95,44.95,44.88,44.9,1200.0,33.0803,33.0803,33.0288,33.0435,1200.0
2010-10-14 15:00:00,44.85,44.96,44.84,44.92,2900.0,33.0067,33.0877,32.9993,33.0582,2900.0
2010-10-14 15:30:00,44.92,45.08,44.92,45.06,6800.0,33.0582,33.176,33.0582,33.1612,6800.0
2010-10-15 09:30:00,45.47,45.47,45.08,45.09,34900.0,33.463,33.463,33.176,33.1833,34900.0
2010-10-15 10:00:00,45.02,45.02,44.75,44.87,28900.0,33.1318,33.1318,32.9331,33.0214,28900.0
2010-10-15 10:30:00,44.76,44.94,44.76,44.93,9800.0,32.9405,33.0729,32.9405,33.0656,9800.0
2010-10-15 11:00:00,44.94,45.05,44.91,44.98,3200.0,33.0729,33.1539,33.0509,33.1024,3200.0
2010-10-15 11:30:00,45.04,45.15,44.93,44.93,5300.0,33.1465,33.2275,33.0656,33.0656,5300.0
2010-10-15 12:00:00,44.88,44.96,44.83,44.96,700.0,33.0288,33.0877,32.992,33.0877,700.0
2010-10-15 12:30:00,45.03,45.04,44.98,44.98,2600.0,33.1392,33.1465,33.1024,33.1024,2600.0
2010-10-15 13:00:00,45.0,45.03,44.98,45.01,5900.0,33.1171,33.1392,33.1024,33.1245,5900.0
2010-10-15 13:30:00,45.01,45.01,44.88,44.9,1300.0,33.1245,33.1245,33.0288,33.0435,1300.0
2010-10-15 14:00:00,44.9,45.01,44.88,44.95,2300.0,33.0435,33.1245,33.0288,33.0803,2300.0
2010-10-15 14:30:00,44.97,45.03,44.93,44.93,1300.0,33.095,33.1392,33.0656,33.0656,1300.0
2010-10-15 15:00:00,44.96,44.99,44.91,44.95,14900.0,33.0877,33.1097,33.0509,33.0803,14900.0
2010-10-15 15:30:00,44.9,45.05,44.9,45.05,1400.0,33.0435,33.1539,33.0435,33.1539,1400.0
2010-10-18 09:30:00,44.98,45.11,44.82,45.02,8100.0,33.1024,33.198,32.9846,33.1318,8100.0
2010-10-18 10:00:00,45.07,45.14,44.98,45.03,21700.0,33.1686,33.2201,33.1024,33.1392,21700.0
2010-10-18 10:30:00,45.05,45.12,45.02,45.12,23100.0,33.1539,33.2054,33.1318,33.2054,23100.0
2010-10-18 11:00:00,45.11,45.14,44.99,45.0,29400.0,33.198,33.2201,33.1097,33.1171,29400.0
2010-10-18 11:30:00,45.01,45.01,44.94,44.97,24200.0,33.1245,33.1245,33.0729,33.095,24200.0
2010-10-18 12:00:00,45.0,45.0,44.96,44.96,51200.0,33.1171,33.1171,33.0877,33.0877,51200.0
2010-10-18 12:30:00,45.0,45.0,44.96,44.99,7700.0,33.1171,33.1171,33.0877,33.1097,7700.0
2010-10-18 13:00:00,45.0,45.01,44.98,44.99,499200.0,33.1171,33.1245,33.1024,33.1097,499200.0
2010-10-18 13:30:00,44.97,45.0,44.97,44.98,10100.0,33.095,33.1171,33.095,33.1024,10100.0
2010-10-18 14:00:00,44.99,45.07,44.95,45.05,663500.0,33.1097,33.1686,33.0803,33.1539,663500.0
2010-10-18 14:30:00,45.08,45.09,45.05,45.06,4600.0,33.176,33.1833,33.1539,33.1612,4600.0
2010-10-18 15:00:00,45.09,45.2,45.09,45.12,4300.0,33.1833,33.2643,33.1833,33.2054,4300.0
2010-10-18 15:30:00,45.15,45.2,45.1,45.12,14900.0,33.2275,33.2643,33.1907,33.2054,14900.0
2010-10-19 09:30:00,44.26,44.45,44.21,44.31,103500.0,32.5725,32.7123,32.5357,32.6093,103500.0
2010-10-19 10:00:00,44.28,44.5,44.27,44.43,7100.0,32.5872,32.7491,32.5799,32.6976,7100.0
2010-10-19 10:30:00,44.5,44.52,44.43,44.46,11400.0,32.7491,32.7638,32.6976,32.7197,11400.0
2010-10-19 11:00:00,44.4,44.48,44.4,44.43,12100.0,32.6755,32.7344,32.6755,32.6976,12100.0
2010-10-19 11:30:00,44.48,44.61,44.48,44.6,5400.0,32.7344,32.8301,32.7344,32.8227,5400.0
2010-10-19 12:00:00,44.6,44.6,44.54,44.58,1400.0,32.8227,32.8227,32.7786,32.808,1400.0
2010-10-19 12:30:00,44.47,44.52,44.47,44.52,3900.0,32.727,32.7638,32.727,32.7638,3900.0
2010-10-19 13:00:00,44.49,44.49,44.43,44.43,600.0,32.7418,32.7418,32.6976,32.6976,600.0
2010-10-19 13:30:00,44.46,44.46,44.25,44.25,2900.0,32.7197,32.7197,32.5651,32.5651,2900.0
2010-10-19 14:00:00,44.22,44.22,44.02,44.11,9300.0,32.5431,32.5431,32.3959,32.4621,9300.0
2010-10-19 14:30:00,44.15,44.21,44.09,44.18,6700.0,32.4915,32.5357,32.4474,32.5136,6700.0
2010-10-19 15:00:00,44.16,44.16,43.99,43.99,2600.0,32.4989,32.4989,32.3738,32.3738,2600.0
2010-10-19 15:30:00,44.01,44.15,44.0,44.15,2200.0,32.3885,32.4915,32.3812,32.4915,2200.0
2010-10-20 09:30:00,44.43,44.63,44.33,44.53,4300.0,32.6976,32.8448,32.624,32.7712,4300.0
2010-10-20 10:00:00,44.48,44.56,44.46,44.55,97600.0,32.7344,32.7933,32.7197,32.7859,97600.0
2010-10-20 10:30:00,44.61,44.74,44.61,44.74,2800.0,32.8301,32.9257,32.8301,32.9257,2800.0
2010-10-20 11:00:00,44.71,44.87,44.71,44.87,1800.0,32.9037,33.0214,32.9037,33.0214,1800.0
2010-10-20 11:30:00,44.84,44.85,44.8,44.81,6600.0,32.9993,33.0067,32.9699,32.9773,6600.0
2010-10-20 12:00:00,44.83,44.94,44.83,44.94,700.0,32.992,33.0729,32.992,33.0729,700.0
2010-10-20 12:30:00,44.91,44.91,44.86,44.89,4800.0,33.0509,33.0509,33.0141,33.0361,4800.0
2010-10-20 13:00:00,44.89,44.95,44.86,44.95,3300.0,33.0361,33.0803,33.0141,33.0803,3300.0
2010-10-20 13:30:00,44.95,44.95,44.88,44.9,2800.0,33.0803,33.0803,33.0288,33.0435,2800.0
2010-10-20 14:00:00,44.91,44.91,44.84,44.91,14100.0,33.0509,33.0509,32.9993,33.0509,14100.0
2010-10-20 14:30:00,44.93,44.97,44.87,44.89,2600.0,33.0656,33.095,33.0214,33.0361,2600.0
2010-10-20 15:00:00,44.87,44.95,44.87,44.95,5300.0,33.0214,33.0803,33.0214,33.0803,5300.0
2010-10-20 15:30:00,44.89,44.89,44.77,44.78,8900.0,33.0361,33.0361,32.9478,32.9552,8900.0
2010-10-21 09:30:00,45.06,45.07,44.9,45.0,12600.0,33.1612,33.1686,33.0435,33.1171,12600.0
2010-10-21 10:00:00,44.95,45.18,44.94,45.18,22600.0,33.0803,33.2496,33.0729,33.2496,22600.0
2010-10-21 10:30:00,45.12,45.17,45.12,45.17,7500.0,33.2054,33.2422,33.2054,33.2422,7500.0
2010-10-21 11:00:00,45.17,45.17,45.05,45.05,10500.0,33.2422,33.2422,33.1539,33.1539,10500.0
2010-10-21 11:30:00,45.03,45.03,44.83,44.88,1400.0,33.1392,33.1392,32.992,33.0288,1400.0
2010-10-21 12:00:00,44.92,44.92,44.9,44.9,3100.0,33.0582,33.0582,33.0435,33.0435,3100.0
2010-10-21 12:30:00,44.84,44.84,44.73,44.77,2300.0,32.9993,32.9993,32.9184,32.9478,2300.0
2010-10-21 13:00:00,44.81,44.82,44.81,44.82,600.0,32.9773,32.9846,32.9773,32.9846,600.0
2010-10-21 13:30:00,44.7,44.7,44.46,44.46,2000.0,32.8963,32.8963,32.7197,32.7197,2000.0
2010-10-21 14:00:00,44.44,44.59,44.44,44.58,3900.0,32.705,32.8154,32.705,32.808,3900.0
2010-10-21 14:30:00,44.57,44.69,44.55,44.69,4000.0,32.8006,32.889,32.7859,32.889,4000.0
2010-10-21 15:00:00,44.67,44.78,44.66,44.77,2800.0,32.8742,32.9552,32.8669,32.9478,2800.0
2010-10-21 15:30:00,44.71,44.8,44.71,44.79,5200.0,32.9037,32.9699,32.9037,32.9625,5200.0
2010-10-22 09:30:00,44.82,44.9,44.82,44.88,7600.0,32.9846,33.0435,32.9846,33.0288,7600.0
2010-10-22 10:00:00,44.85,44.85,44.8,44.81,3300.0,33.0067,33.0067,32.9699,32.9773,3300.0
2010-10-22 10:30:00,44.84,44.9,44.78,44.9,23400.0,32.9993,33.0435,32.9552,33.0435,23400.0
2010-10-22 11:00:00,44.85,44.85,44.75,44.75,5800.0,33.0067,33.0067,32.9331,32.9331,5800.0
2010-10-22 11:30:00,44.83,44.86,44.83,44.84,900.0,32.992,33.0141,32.992,32.9993,900.0
2010-10-22 12:00:00,44.76,44.82,44.76,44.81,1000.0,32.9405,32.9846,32.9405,32.9773,1000.0
2010-10-22 12:30:00,44.88,44.9,44.83,44.83,300.0,33.0288,33.0435,32.992,32.992,300.0
2010-10-22 13:00:00,44.86,44.86,44.85,44.85,3000.0,33.0141,33.0141,33.0067,33.0067,3000.0
2010-10-22 13:30:00,44.8,44.8,44.8,44.8,100.0,32.9699,32.9699,32.9699,32.9699,100.0
2010-10-22 14:00:00,44.8,44.83,44.8,44.83,1200.0,32.9699,32.992,32.9699,32.992,1200.0
2010-10-22 14:30:00,44.81,44.87,44.8,44.83,2900.0,32.9773,33.0214,32.9699,32.992,2900.0
2010-10-22 15:00:00,44.83,44.83,44.83,44.83,500.0,32.992,32.992,32.992,32.992,500.0
2010-10-22 15:30:00,44.8,44.87,44.79,44.86,8800.0,32.9699,33.0214,32.9625,33.0141,8800.0
2010-10-25 09:30:00,45.37,45.42,45.25,45.42,22600.0,33.3894,33.4262,33.3011,33.4262,22600.0
2010-10-25 10:00:00,45.41,45.41,45.35,45.39,17800.0,33.4188,33.4188,33.3747,33.4041,17800.0
2010-10-25 10:30:00,45.3,45.33,45.16,45.17,9500.0,33.3379,33.36,33.2348,33.2422,9500.0
2010-10-25 11:00:00,45.18,45.25,45.12,45.2,7100.0,33.2496,33.3011,33.2054,33.2643,7100.0
2010-10-25 11:30:00,45.21,45.21,45.18,45.19,1900.0,33.2716,33.2716,33.2496,33.2569,1900.0
2010-10-25 12:00:00,45.15,45.16,45.07,45.1,4700.0,33.2275,33.2348,33.1686,33.1907,4700.0
2010-10-25 12:30:00,45.1,45.14,45.09,45.1,7900.0,33.1907,33.2201,33.1833,33.1907,7900.0
2010-10-25 13:00:00,45.1,45.22,45.08,45.22,4200.0,33.1907,33.279,33.176,33.279,4200.0
2010-10-25 13:30:00,45.19,45.21,45.14,45.14,8500.0,33.2569,33.2716,33.2201,33.2201,8500.0
2010-10-25 14:00:00,45.14,45.21,45.14,45.2,9100.0,33.2201,33.2716,33.2201,33.2643,9100.0
2010-10-25 14:30:00,45.22,45.23,45.08,45.16,3500.0,33.279,33.2864,33.176,33.2348,3500.0
2010-10-25 15:00:00,45.16,45.23,45.12,45.22,54700.0,33.2348,33.2864,33.2054,33.279,54700.0
2010-10-25 15:30:00,45.21,45.25,45.0,45.02,1500.0,33.2716,33.3011,33.1171,33.1318,1500.0
2010-10-26 09:30:00,44.76,44.76,44.62,44.64,3900.0,32.9405,32.9405,32.8374,32.8522,3900.0
2010-10-26 10:00:00,44.73,44.96,44.72,44.91,96800.0,32.9184,33.0877,32.911,33.0509,96800.0
2010-10-26 10:30:00,44.87,44.89,44.82,44.85,2100.0,33.0214,33.0361,32.9846,33.0067,2100.0
2010-10-26 11:00:00,44.95,44.97,44.81,44.94,12900.0,33.0803,33.095,32.9773,33.0729,12900.0
2010-10-26 11:30:00,44.92,44.95,44.89,44.95,3800.0,33.0582,33.0803,33.0361,33.0803,3800.0
2010-10-26 12:00:00,44.97,44.97,44.93,44.93,800.0,33.095,33.095,33.0656,33.0656,800.0
2010-10-26 12:30:00,44.93,44.93,44.88,44.91,3700.0,33.0656,33.0656,33.0288,33.0509,3700.0
2010-10-26 13:00:00,44.94,44.95,44.89,44.89,5800.0,33.0729,33.0803,33.0361,33.0361,5800.0
2010-10-26 13:30:00,44.9,44.9,44.88,44.88,2400.0,33.0435,33.0435,33.0288,33.0288,2400.0
2010-10-26 14:00:00,44.81,44.81,44.73,44.77,1400.0,32.9773,32.9773,32.9184,32.9478,1400.0
2010-10-26 14:30:00,44.8,44.86,44.76,44.86,3500.0,32.9699,33.0141,32.9405,33.0141,3500.0
2010-10-26 15:00:00,44.88,44.98,44.87,44.98,1800.0,33.0288,33.1024,33.0214,33.1024,1800.0
2010-10-26 15:30:00,44.89,44.93,44.86,44.93,3600.0,33.0361,33.0656,33.0141,33.0656,3600.0
2010-10-27 09:30:00,44.6,44.62,44.52,44.61,21200.0,32.8227,32.8374,32.7638,32.8301,21200.0
2010-10-27 10:00:00,44.62,44.62,44.4,44.4,24600.0,32.8374,32.8374,32.6755,32.6755,24600.0
2010-10-27 10:30:00,44.44,44.47,44.3,44.3,15000.0,32.705,32.727,32.6019,32.6019,15000.0
2010-10-27 11:00:00,44.28,44.32,44.25,44.32,1000.0,32.5872,32.6167,32.5651,32.6167,1000.0
2010-10-27 11:30:00,44.33,44.4,44.33,44.39,13800.0,32.624,32.6755,32.624,32.6682,13800.0
2010-10-27 12:00:00,44.4,44.4,44.33,44.33,1400.0,32.6755,32.6755,32.624,32.624,1400.0
2010-10-27 12:30:00,44.34,44.34,44.3,44.3,800.0,32.6314,32.6314,32.6019,32.6019,800.0
2010-10-27 13:00:00,44.31,44.33,44.21,44.22,1600.0,32.6093,32.624,32.5357,32.5431,1600.0
2010-10-27 13:30:00,44.29,44.29,44.26,44.28,7100.0,32.5946,32.5946,32.5725,32.5872,7100.0
2010-10-27 14:00:00,44.38,44.41,44.38,44.39,1500.0,32.6608,32.6829,32.6608,32.6682,1500.0
2010-10-27 14:30:00,44.34,44.48,44.32,44.45,3300.0,32.6314,32.7344,32.6167,32.7123,3300.0
2010-10-27 15:00:00,44.45,44.45,44.39,44.44,10000.0,32.7123,32.7123,32.6682,32.705,10000.0
2010-10-27 15:30:00,44.54,44.62,44.54,44.6,4500.0,32.7786,32.8374,32.7786,32.8227,4500.0
2010-10-28 09:30:00,45.0,45.0,44.83,44.83,16800.0,33.1171,33.1171,32.992,32.992,16800.0
2010-10-28 10:00:00,44.83,44.92,44.7,44.7,5000.0,32.992,33.0582,32.8963,32.8963,5000.0
2010-10-28 10:30:00,44.69,44.7,44.62,44.68,21400.0,32.889,32.8963,32.8374,32.8816,21400.0
2010-10-28 11:00:00,44.66,44.81,44.66,44.8,2200.0,32.8669,32.9773,32.8669,32.9699,2200.0
2010-10-28 11:30:00,44.74,44.76,44.72,44.72,10500.0,32.9257,32.9405,32.911,32.911,10500.0
2010-10-28 12:00:00,44.66,44.68,44.61,44.61,900.0,32.8669,32.8816,32.8301,32.8301,900.0
2010-10-28 12:30:00,44.64,44.66,44.63,44.63,1900.0,32.8522,32.8669,32.8448,32.8448,1900.0
2010-10-28 13:00:00,44.75,44.81,44.69,44.69,3500.0,32.9331,32.9773,32.889,32.889,3500.0
2010-10-28 13:30:00,44.69,44.7,44.69,44.7,2400.0,32.889,32.8963,32.889,32.8963,2400.0
2010-10-28 14:00:00,44.7,44.76,44.7,44.74,46400.0,32.8963,32.9405,32.8963,32.9257,46400.0
2010-10-28 14:30:00,44.74,44.82,44.73,44.82,36600.0,32.9257,32.9846,32.9184,32.9846,36600.0
2010-10-28 15:00:00,44.79,44.86,44.73,44.73,6900.0,32.9625,33.0141,32.9184,32.9184,6900.0
2010-10-28 15:30:00,44.82,44.89,44.82,44.83,8300.0,32.9846,33.0361,32.9846,32.992,8300.0
2010-10-29 09:30:00,44.79,44.79,44.74,44.74,7600.0,32.9625,32.9625,32.9257,32.9257,7600.0
2010-10-29 10:00:00,44.77,44.88,44.77,44.87,2700.0,32.9478,33.0288,32.9478,33.0214,2700.0
2010-10-29 10:30:00,44.87,44.88,44.76,44.76,17100.0,33.0214,33.0288,32.9405,32.9405,17100.0
2010-10-29 11:00:00,44.88,44.88,44.86,44.86,1000.0,33.0288,33.0288,33.0141,33.0141,1000.0
2010-10-29 11:30:00,44.75,44.79,44.74,44.79,1000.0,32.9331,32.9625,32.9257,32.9625,1000.0
2010-10-29 12:00:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 12:30:00,44.89,44.89,44.85,44.85,1000.0,33.0361,33.0361,33.0067,33.0067,1000.0
2010-10-29 13:00:00,44.83,44.86,44.81,44.82,9300.0,32.992,33.0141,32.9773,32.9846,9300.0
2010-10-29 13:30:00,44.84,44.86,44.82,44.86,2300.0,32.9993,33.0141,32.9846,33.0141,2300.0
2010-10-29 14:00:00,44.87,44.87,44.85,44.85,2600.0,33.0214,33.0214,33.0067,33.0067,2600.0
2010-10-29 14:30:00,44.82,44.84,44.8,44.8,2700.0,32.9846,32.9993,32.9699,32.9699,2700.0
2010-10-29 15:00:00,44.84,44.88,44.81,44.88,1600.0,32.9993,33.0288,32.9773,33.0288,1600.0
2010-10-29 15:30:00,44.85,44.87,44.84,44.86,1100.0,33.0067,33.0214,32.9993,33.0141,1100.0
2010-11-01 09:30:00,45.08,45.18,45.0,45.15,24800.0,33.176,33.2496,33.1171,33.2275,24800.0
2010-11-01 10:00:00,45.13,45.23,45.12,45.13,14000.0,33.2128,33.2864,33.2054,33.2128,14000.0
2010-11-01 10:30:00,45.14,45.22,45.08,45.15,13900.0,33.2201,33.279,33.176,33.2275,13900.0
2010-11-01 11:00:00,45.07,45.09,44.93,44.95,20900.0,33.1686,33.1833,33.0656,33.0803,20900.0
2010-11-01 11:30:00,44.92,45.02,44.85,45.02,8000.0,33.0582,33.1318,33.0067,33.1318,8000.0
2010-11-01 12:00:00,45.04,45.06,44.96,45.05,13100.0,33.1465,33.1612,33.0877,33.1539,13100.0
2010-11-01 12:30:00,45.03,45.03,44.92,44.95,7000.0,33.1392,33.1392,33.0582,33.0803,7000.0
2010-11-01 13:00:00,44.98,44.98,44.88,44.94,10500.0,33.1024,33.1024,33.0288,33.0729,10500.0
2010-11-01 13:30:00,44.95,45.04,44.93,45.01,5300.0,33.0803,33.1465,33.0656,33.1245,5300.0
2010-11-01 14:00:00,45.01,45.01,44.9,44.93,17000.0,33.1245,33.1245,33.0435,33.0656,17000.0
2010-11-01 14:30:00,44.93,44.93,44.77,44.84,8000.0,33.0656,33.0656,32.9478,32.9993,8000.0
2010-11-01 15:00:00,44.8,44.81,44.64,44.75,11500.0,32.9699,32.9773,32.8522,32.9331,11500.0
2010-11-01 15:30:00,44.76,44.89,44.74,44.89,17300.0,32.9405,33.0361,32.9257,33.0361,17300.0
2010-11-02 09:30:00,45.33,45.42,45.32,45.38,24100.0,33.36,33.4262,33.3526,33.3967,24100.0
2010-11-02 10:00:00,45.39,45.39,45.3,45.35,7500.0,33.4041,33.4041,33.3379,33.3747,7500.0
2010-11-02 10:30:00,45.3,45.34,45.24,45.34,64900.0,33.3379,33.3673,33.2937,33.3673,64900.0
2010-11-02 11:00:00,45.3,45.38,45.3,45.38,8300.0,33.3379,33.3967,33.3379,33.3967,8300.0
2010-11-02 11:30:00,45.37,45.38,45.27,45.32,25700.0,33.3894,33.3967,33.3158,33.3526,25700.0
2010-11-02 12:00:00,45.3,45.38,45.3,45.37,2200.0,33.3379,33.3967,33.3379,33.3894,2200.0
2010-11-02 12:30:00,45.36,45.4,45.36,45.4,2500.0,33.382,33.4115,33.382,33.4115,2500.0
2010-11-02 13:00:00,45.4,45.44,45.38,45.44,52300.0,33.4115,33.4409,33.3967,33.4409,52300.0
2010-11-02 13:30:00,45.41,45.45,45.41,45.44,4000.0,33.4188,33.4483,33.4188,33.4409,4000.0
2010-11-02 14:00:00,45.45,45.45,45.41,45.44,4900.0,33.4483,33.4483,33.4188,33.4409,4900.0
2010-11-02 14:30:00,45.38,45.43,45.33,45.38,9700.0,33.3967,33.4335,33.36,33.3967,9700.0
2010-11-02 15:00:00,45.39,45.44,45.38,45.42,8300.0,33.4041,33.4409,33.3967,33.4262,8300.0
2010-11-02 15:30:00,45.36,45.38,45.31,45.33,39600.0,33.382,33.3967,33.3452,33.36,39600.0
2010-11-03 09:30:00,45.37,45.44,45.34,45.42,25000.0,33.3894,33.4409,33.3673,33.4262,25000.0
2010-11-03 10:00:00,45.42,45.47,45.39,45.46,20900.0,33.4262,33.463,33.4041,33.4556,20900.0
2010-11-03 10:30:00,45.41,45.47,45.36,45.36,20100.0,33.4188,33.463,33.382,33.382,20100.0
2010-11-03 11:00:00,45.34,45.34,45.14,45.17,1900.0,33.3673,33.3673,33.2201,33.2422,1900.0
2010-11-03 11:30:00,45.19,45.27,45.19,45.19,2600.0,33.2569,33.3158,33.2569,33.2569,2600.0
2010-11-03 12:00:00,45.17,45.2,45.16,45.2,3800.0,33.2422,33.2643,33.2348,33.2643,3800.0
2010-11-03 12:30:00,45.18,45.25,45.17,45.24,5600.0,33.2496,33.3011,33.2422,33.2937,5600.0
2010-11-03 13:00:00,45.31,45.35,45.19,45.22,13700.0,33.3452,33.3747,33.2569,33.279,13700.0
2010-11-03 13:30:00,45.22,45.25,45.22,45.24,700.0,33.279,33.3011,33.279,33.2937,700.0
2010-11-03 14:00:00,45.25,45.5,45.0,45.0,9000.0,33.3011,33.4851,33.1171,33.1171,9000.0
2010-11-03 14:30:00,45.04,45.43,44.95,45.43,14300.0,33.1465,33.4335,33.0803,33.4335,14300.0
2010-11-03 15:00:00,45.52,45.59,45.5,45.51,14300.0,33.4998,33.5513,33.4851,33.4924,14300.0
2010-11-03 15:30:00,45.54,45.63,45.45,45.63,99800.0,33.5145,33.5807,33.4483,33.5807,99800.0
2010-11-04 09:30:00,46.17,46.39,46.05,46.39,61200.0,33.9781,34.14,33.8898,34.14,61200.0
2010-11-04 10:00:00,46.36,46.43,46.24,46.43,34100.0,34.118,34.1695,34.0297,34.1695,34100.0
2010-11-04 10:30:00,46.4,46.43,46.39,46.4,22800.0,34.1474,34.1695,34.14,34.1474,22800.0
2010-11-04 11:00:00,46.47,46.52,46.4,46.46,16000.0,34.1989,34.2357,34.1474,34.1916,16000.0
2010-11-04 11:30:00,46.48,46.52,46.38,46.41,511400.0,34.2063,34.2357,34.1327,34.1548,511400.0
2010-11-04 12:00:00,46.39,46.46,46.39,46.44,19600.0,34.14,34.1916,34.14,34.1768,19600.0
2010-11-04 12:30:00,46.45,46.47,46.39,46.39,3400.0,34.1842,34.1989,34.14,34.14,3400.0
2010-11-04 13:00:00,46.42,46.45,46.41,46.44,12200.0,34.1621,34.1842,34.1548,34.1768,12200.0
2010-11-04 13:30:00,46.43,46.46,46.37,46.37,11200.0,34.1695,34.1916,34.1253,34.1253,11200.0
2010-11-04 14:00:00,46.41,46.41,46.33,46.4,13800.0,34.1548,34.1548,34.0959,34.1474,13800.0
2010-11-04 14:30:00,46.4,46.45,46.38,46.38,51300.0,34.1474,34.1842,34.1327,34.1327,51300.0
2010-11-04 15:00:00,46.39,46.52,46.37,46.51,20000.0,34.14,34.2357,34.1253,34.2284,20000.0
2010-11-04 15:30:00,46.51,46.59,46.43,46.59,91100.0,34.2284,34.2872,34.1695,34.2872,91100.0
2010-11-05 09:30:00,46.53,46.57,46.39,46.49,8800.0,34.2431,34.2725,34.14,34.2136,8800.0
2010-11-05 10:00:00,46.5,46.59,46.43,46.58,6400.0,34.221,34.2872,34.1695,34.2799,6400.0
2010-11-05 10:30:00,46.57,46.7,46.57,46.69,30800.0,34.2725,34.3682,34.2725,34.3608,30800.0
2010-11-05 11:00:00,46.67,46.69,46.6,46.6,14900.0,34.3461,34.3608,34.2946,34.2946,14900.0
2010-11-05 11:30:00,46.61,46.62,46.44,46.44,29400.0,34.3019,34.3093,34.1768,34.1768,29400.0
2010-11-05 12:00:00,46.47,46.5,46.42,46.47,19900.0,34.1989,34.221,34.1621,34.1989,19900.0
2010-11-05 12:30:00,46.44,46.56,46.44,46.52,7500.0,34.1768,34.2652,34.1768,34.2357,7500.0
2010-11-05 13:00:00,46.53,46.59,46.53,46.59,3100.0,34.2431,34.2872,34.2431,34.2872,3100.0
2010-11-05 13:30:00,46.59,46.59,46.55,46.57,5300.0,34.2872,34.2872,34.2578,34.2725,5300.0
2010-11-05 14:00:00,46.57,46.57,46.42,46.42,35700.0,34.2725,34.2725,34.1621,34.1621,35700.0
2010-11-05 14:30:00,46.47,46.49,46.39,46.44,14300.0,34.1989,34.2136,34.14,34.1768,14300.0
2010-11-05 15:00:00,46.44,46.49,46.41,46.43,6400.0,34.1768,34.2136,34.1548,34.1695,6400.0
2010-11-05 15:30:00,46.46,46.56,46.32,46.52,97900.0,34.1916,34.2652,34.0885,34.2357,97900.0
2010-11-08 09:30:00,46.42,46.42,46.12,46.15,18100.0,34.1621,34.1621,33.9413,33.9634,18100.0
2010-11-08 10:00:00,46.14,46.3,46.14,46.29,39400.0,33.9561,34.0738,33.9561,34.0664,39400.0
2010-11-08 10:30:00,46.24,46.32,46.23,46.24,22100.0,34.0297,34.0885,34.0223,34.0297,22100.0
2010-11-08 11:00:00,46.22,46.32,46.16,46.25,94600.0,34.0149,34.0885,33.9708,34.037,94600.0
2010-11-08 11:30:00,46.3,46.38,46.22,46.38,32000.0,34.0738,34.1327,34.0149,34.1327,32000.0
2010-11-08 12:00:00,46.34,46.38,46.28,46.37,2400.0,34.1032,34.1327,34.0591,34.1253,2400.0
2010-11-08 12:30:00,46.35,46.35,46.31,46.33,3000.0,34.1106,34.1106,34.0812,34.0959,3000.0
2010-11-08 13:00:00,46.34,46.4,46.34,46.36,4500.0,34.1032,34.1474,34.1032,34.118,4500.0
2010-11-08 13:30:00,46.35,46.41,46.31,46.33,5600.0,34.1106,34.1548,34.0812,34.0959,5600.0
2010-11-08 14:00:00,46.32,46.38,46.32,46.38,38900.0,34.0885,34.1327,34.0885,34.1327,38900.0
2010-11-08 14:30:00,46.33,46.35,46.29,46.29,18200.0,34.0959,34.1106,34.0664,34.0664,18200.0
2010-11-08 15:00:00,46.32,46.38,46.29,46.35,53200.0,34.0885,34.1327,34.0664,34.1106,53200.0
2010-11-08 15:30:00,46.36,46.4,46.3,46.33,38000.0,34.118,34.1474,34.0738,34.0959,38000.0
2010-11-09 09:30:00,46.74,46.74,46.44,46.49,10700.0,34.3976,34.3976,34.1768,34.2136,10700.0
2010-11-09 10:00:00,46.54,46.7,46.54,46.66,61500.0,34.2504,34.3682,34.2504,34.3387,61500.0
2010-11-09 10:30:00,46.66,46.66,46.45,46.49,68900.0,34.3387,34.3387,34.1842,34.2136,68900.0
2010-11-09 11:00:00,46.48,46.49,46.39,46.46,23300.0,34.2063,34.2136,34.14,34.1916,23300.0
2010-11-09 11:30:00,46.4,46.4,46.33,46.33,1800.0,34.1474,34.1474,34.0959,34.0959,1800.0
2010-11-09 12:00:00,46.33,46.35,46.33,46.35,5900.0,34.0959,34.1106,34.0959,34.1106,5900.0
2010-11-09 12:30:00,46.37,46.37,46.27,46.31,3800.0,34.1253,34.1253,34.0517,34.0812,3800.0
2010-11-09 13:00:00,46.31,46.31,46.31,46.31,0.0,34.0812,34.0812,34.0812,34.0812,0.0
2010-11-09 13:30:00,46.19,46.25,46.08,46.09,4200.0,33.9929,34.037,33.9119,33.9193,4200.0
2010-11-09 14:00:00,46.11,46.14,46.05,46.12,46800.0,33.934,33.9561,33.8898,33.9413,46800.0
2010-11-09 14:30:00,46.17,46.21,46.08,46.16,38300.0,33.9781,34.0076,33.9119,33.9708,38300.0
2010-11-09 15:00:00,46.08,46.08,45.94,45.97,1900.0,33.9119,33.9119,33.8089,33.8309,1900.0
2010-11-09 15:30:00,45.95,45.99,45.72,45.89,35400.0,33.8162,33.8457,33.647,33.7721,35400.0
2010-11-10 09:30:00,46.21,46.21,45.67,45.67,82400.0,34.0076,34.0076,33.6102,33.6102,82400.0
2010-11-10 10:00:00,45.74,45.78,45.62,45.66,22200.0,33.6617,33.6911,33.5734,33.6028,22200.0
2010-11-10 10:30:00,45.65,45.8,45.63,45.71,7600.0,33.5954,33.7058,33.5807,33.6396,7600.0
2010-11-10 11:00:00,45.8,45.8,45.67,45.78,10500.0,33.7058,33.7058,33.6102,33.6911,10500.0
2010-11-10 11:30:00,45.83,46.04,45.81,46.04,16500.0,33.7279,33.8825,33.7132,33.8825,16500.0
2010-11-10 12:00:00,46.03,46.04,45.93,45.95,2400.0,33.8751,33.8825,33.8015,33.8162,2400.0
2010-11-10 12:30:00,45.97,45.98,45.89,45.93,7300.0,33.8309,33.8383,33.7721,33.8015,7300.0
2010-11-10 13:00:00,45.92,46.13,45.81,46.03,12900.0,33.7942,33.9487,33.7132,33.8751,12900.0
2010-11-10 13:30:00,46.07,46.09,45.98,46.02,11600.0,33.9045,33.9193,33.8383,33.8677,11600.0
2010-11-10 14:00:00,46.02,46.18,46.02,46.11,15000.0,33.8677,33.9855,33.8677,33.934,15000.0
2010-11-10 14:30:00,46.11,46.14,46.05,46.08,34200.0,33.934,33.9561,33.8898,33.9119,34200.0
2010-11-10 15:00:00,46.09,46.1,46.01,46.06,35900.0,33.9193,33.9266,33.8604,33.8972,35900.0
2010-11-10 15:30:00,46.09,46.11,46.03,46.08,73400.0,33.9193,33.934,33.8751,33.9119,73400.0
2010-11-11 09:30:00,45.77,45.77,45.57,45.69,27700.0,33.6838,33.6838,33.5366,33.6249,27700.0
2010-11-11 10:00:00,45.67,45.83,45.61,45.74,31200.0,33.6102,33.7279,33.566,33.6617,31200.0
2010-11-11 10:30:00,45.76,45.79,45.63,45.77,31600.0,33.6764,33.6985,33.5807,33.6838,31600.0
2010-11-11 11:00:00,45.77,45.79,45.67,45.69,6700.0,33.6838,33.6985,33.6102,33.6249,6700.0
2010-11-11 11:30:00,45.69,45.79,45.69,45.74,12400.0,33.6249,33.6985,33.6249,33.6617,12400.0
2010-11-11 12:00:00,45.77,45.84,45.77,45.77,3700.0,33.6838,33.7353,33.6838,33.6838,3700.0
2010-11-11 12:30:00,45.8,45.8,45.76,45.76,3700.0,33.7058,33.7058,33.6764,33.6764,3700.0
2010-11-11 13:00:00,45.72,45.79,45.72,45.78,4600.0,33.647,33.6985,33.647,33.6911,4600.0
2010-11-11 13:30:00,45.76,45.86,45.76,45.84,3300.0,33.6764,33.75,33.6764,33.7353,3300.0
2010-11-11 14:00:00,45.85,45.9,45.82,45.9,17300.0,33.7426,33.7794,33.7206,33.7794,17300.0
2010-11-11 14:30:00,45.94,45.96,45.86,45.86,6500.0,33.8089,33.8236,33.75,33.75,6500.0
2010-11-11 15:00:00,45.87,45.92,45.85,45.9,6700.0,33.7574,33.7942,33.7426,33.7794,6700.0
2010-11-11 15:30:00,45.88,45.92,45.76,45.92,29000.0,33.7647,33.7942,33.6764,33.7942,29000.0
2010-11-12 09:30:00,45.69,45.81,45.58,45.74,48900.0,33.6249,33.7132,33.5439,33.6617,48900.0
2010-11-12 10:00:00,45.82,45.83,45.65,45.66,88200.0,33.7206,33.7279,33.5954,33.6028,88200.0
2010-11-12 10:30:00,45.59,45.62,45.47,45.47,36000.0,33.5513,33.5734,33.463,33.463,36000.0
2010-11-12 11:00:00,45.48,45.53,45.46,45.53,3800.0,33.4703,33.5071,33.4556,33.5071,3800.0
2010-11-12 11:30:00,45.54,45.54,45.41,45.43,3600.0,33.5145,33.5145,33.4188,33.4335,3600.0
2010-11-12 12:00:00,45.41,45.43,45.25,45.28,3400.0,33.4188,33.4335,33.3011,33.3232,3400.0
2010-11-12 12:30:00,45.18,45.53,45.14,45.16,39700.0,33.2496,33.5071,33.2201,33.2348,39700.0
2010-11-12 13:00:00,45.15,45.25,45.14,45.25,9200.0,33.2275,33.3011,33.2201,33.3011,9200.0
2010-11-12 13:30:00,45.23,45.29,45.23,45.26,1500.0,33.2864,33.3305,33.2864,33.3084,1500.0
2010-11-12 14:00:00,45.19,45.32,45.15,45.22,3400.0,33.2569,33.3526,33.2275,33.279,3400.0
2010-11-12 14:30:00,45.22,45.36,45.2,45.36,1400.0,33.279,33.382,33.2643,33.382,1400.0
2010-11-12 15:00:00,45.3,45.4,45.3,45.35,2100.0,33.3379,33.4115,33.3379,33.3747,2100.0
2010-11-12 15:30:00,45.31,45.39,45.3,45.39,7800.0,33.3452,33.4041,33.3379,33.4041,7800.0
2010-11-15 09:30:00,45.65,45.66,45.54,45.54,7300.0,33.5954,33.6028,33.5145,33.5145,7300.0
2010-11-15 10:00:00,45.5,45.52,45.45,45.52,144900.0,33.4851,33.4998,33.4483,33.4998,144900.0
2010-11-15 10:30:00,45.54,45.58,45.46,45.46,3100.0,33.5145,33.5439,33.4556,33.4556,3100.0
2010-11-15 11:00:00,45.46,45.55,45.44,45.51,10900.0,33.4556,33.5219,33.4409,33.4924,10900.0
2010-11-15 11:30:00,45.49,45.69,45.49,45.68,7100.0,33.4777,33.6249,33.4777,33.6175,7100.0
2010-11-15 12:00:00,45.71,45.71,45.57,45.57,800.0,33.6396,33.6396,33.5366,33.5366,800.0
2010-11-15 12:30:00,45.58,45.66,45.58,45.66,300.0,33.5439,33.6028,33.5439,33.6028,300.0
2010-11-15 13:00:00,45.66,45.66,45.66,45.66,0.0,33.6028,33.6028,33.6028,33.6028,0.0
2010-11-15 13:30:00,45.67,45.67,45.61,45.61,3900.0,33.6102,33.6102,33.566,33.566,3900.0
2010-11-15 14:00:00,45.62,45.67,45.53,45.53,2100.0,33.5734,33.6102,33.5071,33.5071,2100.0
2010-11-15 14:30:00,45.51,45.6,45.51,45.59,1300.0,33.4924,33.5587,33.4924,33.5513,1300.0
2010-11-15 15:00:00,45.52,45.53,45.4,45.42,12800.0,33.4998,33.5071,33.4115,33.4262,12800.0
2010-11-15 15:30:00,45.45,45.45,45.32,45.33,1700.0,33.4483,33.4483,33.3526,33.36,1700.0
2010-11-16 09:30:00,44.96,44.98,44.8,44.8,20800.0,33.0877,33.1024,32.9699,32.9699,20800.0
2010-11-16 10:00:00,44.82,44.96,44.75,44.81,15700.0,32.9846,33.0877,32.9331,32.9773,15700.0
2010-11-16 10:30:00,44.77,44.77,44.54,44.54,7400.0,32.9478,32.9478,32.7786,32.7786,7400.0
2010-11-16 11:00:00,44.52,44.53,44.32,44.34,26800.0,32.7638,32.7712,32.6167,32.6314,26800.0
2010-11-16 11:30:00,44.41,44.41,44.21,44.33,7600.0,32.6829,32.6829,32.5357,32.624,7600.0
2010-11-16 12:00:00,44.35,44.36,44.28,44.33,26500.0,32.6387,32.6461,32.5872,32.624,26500.0
2010-11-16 12:30:00,44.26,44.33,44.21,44.32,21200.0,32.5725,32.624,32.5357,32.6167,21200.0
2010-11-16 13:00:00,44.32,44.34,44.3,44.32,12900.0,32.6167,32.6314,32.6019,32.6167,12900.0
2010-11-16 13:30:00,44.4,44.49,44.35,44.46,28300.0,32.6755,32.7418,32.6387,32.7197,28300.0
2010-11-16 14:00:00,44.49,44.49,44.33,44.34,7200.0,32.7418,32.7418,32.624,32.6314,7200.0
2010-11-16 14:30:00,44.25,44.38,44.25,44.38,3200.0,32.5651,32.6608,32.5651,32.6608,3200.0
2010-11-16 15:00:00,44.35,44.35,44.21,44.23,9200.0,32.6387,32.6387,32.5357,32.5504,9200.0
2010-11-16 15:30:00,44.26,44.44,44.26,44.4,246000.0,32.5725,32.705,32.5725,32.6755,246000.0
2010-11-17 09:30:00,44.55,44.58,44.43,44.54,42100.0,32.7859,32.808,32.6976,32.7786,42100.0
2010-11-17 10:00:00,44.54,44.7,44.54,44.7,130100.0,32.7786,32.8963,32.7786,32.8963,130100.0
2010-11-17 10:30:00,44.7,44.71,44.56,44.56,8200.0,32.8963,32.9037,32.7933,32.7933,8200.0
2010-11-17 11:00:00,44.57,44.63,44.53,44.62,4100.0,32.8006,32.8448,32.7712,32.8374,4100.0
2010-11-17 11:30:00,44.58,44.67,44.56,44.66,8600.0,32.808,32.8742,32.7933,32.8669,8600.0
2010-11-17 12:00:00,44.66,44.71,44.58,44.59,6400.0,32.8669,32.9037,32.808,32.8154,6400.0
2010-11-17 12:30:00,44.56,44.61,44.56,44.56,3200.0,32.7933,32.8301,32.7933,32.7933,3200.0
2010-11-17 13:00:00,44.56,44.61,44.56,44.61,8700.0,32.7933,32.8301,32.7933,32.8301,8700.0
2010-11-17 13:30:00,44.61,44.65,44.55,44.56,42200.0,32.8301,32.8595,32.7859,32.7933,42200.0
2010-11-17 14:00:00,44.6,44.6,44.51,44.6,4400.0,32.8227,32.8227,32.7565,32.8227,4400.0
2010-11-17 14:30:00,44.56,44.62,44.53,44.54,3700.0,32.7933,32.8374,32.7712,32.7786,3700.0
2010-11-17 15:00:00,44.55,44.56,44.4,44.4,5500.0,32.7859,32.7933,32.6755,32.6755,5500.0
2010-11-17 15:30:00,44.39,44.52,44.39,44.52,16300.0,32.6682,32.7638,32.6682,32.7638,16300.0
2010-11-18 09:30:00,45.27,45.3,45.21,45.28,6300.0,33.3158,33.3379,33.2716,33.3232,6300.0
2010-11-18 10:00:00,45.32,45.47,45.31,45.45,5900.0,33.3526,33.463,33.3452,33.4483,5900.0
2010-11-18 10:30:00,45.46,45.5,45.46,45.48,10400.0,33.4556,33.4851,33.4556,33.4703,10400.0
2010-11-18 11:00:00,45.5,45.5,45.35,45.38,22400.0,33.4851,33.4851,33.3747,33.3967,22400.0
2010-11-18 11:30:00,45.38,45.45,45.38,45.39,3700.0,33.3967,33.4483,33.3967,33.4041,3700.0
2010-11-18 12:00:00,45.47,45.5,45.47,45.49,1800.0,33.463,33.4851,33.463,33.4777,1800.0
2010-11-18 12:30:00,45.47,45.51,45.47,45.51,600.0,33.463,33.4924,33.463,33.4924,600.0
2010-11-18 13:00:00,45.5,45.52,45.5,45.52,1500.0,33.4851,33.4998,33.4851,33.4998,1500.0
2010-11-18 13:30:00,45.5,45.51,45.45,45.51,7800.0,33.4851,33.4924,33.4483,33.4924,7800.0
2010-11-18 14:00:00,45.49,45.5,45.43,45.43,1900.0,33.4777,33.4851,33.4335,33.4335,1900.0
2010-11-18 14:30:00,45.44,45.49,45.44,45.49,3800.0,33.4409,33.4777,33.4409,33.4777,3800.0
2010-11-18 15:00:00,45.49,45.5,45.45,45.45,4900.0,33.4777,33.4851,33.4483,33.4483,4900.0
2010-11-18 15:30:00,45.44,45.45,45.38,45.45,13900.0,33.4409,33.4483,33.3967,33.4483,13900.0
2010-11-19 09:30:00,45.3,45.3,45.04,45.07,13800.0,33.3379,33.3379,33.1465,33.1686,13800.0
2010-11-19 10:00:00,45.07,45.13,45.01,45.1,83800.0,33.1686,33.2128,33.1245,33.1907,83800.0
2010-11-19 10:30:00,45.08,45.29,45.08,45.26,10400.0,33.176,33.3305,33.176,33.3084,10400.0
2010-11-19 11:00:00,45.26,45.26,45.19,45.19,4200.0,33.3084,33.3084,33.2569,33.2569,4200.0
2010-11-19 11:30:00,45.28,45.34,45.28,45.32,32100.0,33.3232,33.3673,33.3232,33.3526,32100.0
2010-11-19 12:00:00,45.34,45.34,45.32,45.32,200.0,33.3673,33.3673,33.3526,33.3526,200.0
2010-11-19 12:30:00,45.32,45.32,45.32,45.32,100.0,33.3526,33.3526,33.3526,33.3526,100.0
2010-11-19 13:00:00,45.4,45.42,45.37,45.37,2600.0,33.4115,33.4262,33.3894,33.3894,2600.0
2010-11-19 13:30:00,45.39,45.4,45.38,45.38,1200.0,33.4041,33.4115,33.3967,33.3967,1200.0
2010-11-19 14:00:00,45.46,45.47,45.45,45.45,900.0,33.4556,33.463,33.4483,33.4483,900.0
2010-11-19 14:30:00,45.47,45.47,45.46,45.46,1200.0,33.463,33.463,33.4556,33.4556,1200.0
2010-11-19 15:00:00,45.45,45.45,45.41,45.44,6200.0,33.4483,33.4483,33.4188,33.4409,6200.0
2010-11-19 15:30:00,45.39,45.54,45.39,45.54,9000.0,33.4041,33.5145,33.4041,33.5145,9000.0
2010-11-22 09:30:00,45.03,45.33,45.03,45.33,16800.0,33.1392,33.36,33.1392,33.36,16800.0
2010-11-22 10:00:00,45.39,45.39,45.25,45.25,18300.0,33.4041,33.4041,33.3011,33.3011,18300.0
2010-11-22 10:30:00,45.12,45.2,45.08,45.14,12400.0,33.2054,33.2643,33.176,33.2201,12400.0
2010-11-22 11:00:00,45.0,45.14,45.0,45.14,1900.0,33.1171,33.2201,33.1171,33.2201,1900.0
2010-11-22 11:30:00,45.1,45.12,45.1,45.12,800.0,33.1907,33.2054,33.1907,33.2054,800.0
2010-11-22 12:00:00,45.11,45.11,44.9,44.9,4200.0,33.198,33.198,33.0435,33.0435,4200.0
2010-11-22 12:30:00,44.83,44.87,44.76,44.87,24300.0,32.992,33.0214,32.9405,33.0214,24300.0
2010-11-22 13:00:00,44.82,44.89,44.8,44.85,3800.0,32.9846,33.0361,32.9699,33.0067,3800.0
2010-11-22 13:30:00,44.96,45.02,44.96,45.0,400.0,33.0877,33.1318,33.0877,33.1171,400.0
2010-11-22 14:00:00,45.02,45.1,45.02,45.06,1200.0,33.1318,33.1907,33.1318,33.1612,1200.0
2010-11-22 14:30:00,45.09,45.22,45.09,45.22,300.0,33.1833,33.279,33.1833,33.279,300.0
2010-11-22 15:00:00,45.2,45.21,45.15,45.21,7600.0,33.2643,33.2716,33.2275,33.2716,7600.0
2010-11-22 15:30:00,45.11,45.35,45.11,45.24,42000.0,33.198,33.3747,33.198,33.2937,42000.0
2010-11-23 09:30:00,44.58,44.61,44.37,44.37,11700.0,32.808,32.8301,32.6535,32.6535,11700.0
2010-11-23 10:00:00,44.29,44.44,44.26,44.39,10800.0,32.5946,32.705,32.5725,32.6682,10800.0
2010-11-23 10:30:00,44.38,44.5,44.36,44.42,17100.0,32.6608,32.7491,32.6461,32.6902,17100.0
2010-11-23 11:00:00,44.42,44.42,44.15,44.15,40400.0,32.6902,32.6902,32.4915,32.4915,40400.0
2010-11-23 11:30:00,44.17,44.2,44.08,44.19,28300.0,32.5063,32.5283,32.44,32.521,28300.0
2010-11-23 12:00:00,44.23,44.25,44.15,44.22,12400.0,32.5504,32.5651,32.4915,32.5431,12400.0
2010-11-23 12:30:00,44.26,44.3,44.18,44.29,13100.0,32.5725,32.6019,32.5136,32.5946,13100.0
2010-11-23 13:00:00,44.33,44.33,44.23,44.29,34100.0,32.624,32.624,32.5504,32.5946,34100.0
2010-11-23 13:30:00,44.29,44.31,44.21,44.22,17700.0,32.5946,32.6093,32.5357,32.5431,17700.0
2010-11-23 14:00:00,44.27,44.27,44.16,44.16,40000.0,32.5799,32.5799,32.4989,32.4989,40000.0
2010-11-23 14:30:00,44.17,44.22,44.15,44.19,20000.0,32.5063,32.5431,32.4915,32.521,20000.0
2010-11-23 15:00:00,44.2,44.26,44.17,44.2,21700.0,32.5283,32.5725,32.5063,32.5283,21700.0
2010-11-23 15:30:00,44.23,44.25,44.16,44.2,60000.0,32.5504,32.5651,32.4989,32.5283,60000.0
2010-11-24 09:30:00,44.55,44.76,44.55,44.71,171700.0,32.7859,32.9405,32.7859,32.9037,171700.0
2010-11-24 10:00:00,44.71,44.84,44.65,44.84,7900.0,32.9037,32.9993,32.8595,32.9993,7900.0
2010-11-24 10:30:00,44.81,44.89,44.8,44.82,3600.0,32.9773,33.0361,32.9699,32.9846,3600.0
2010-11-24 11:00:00,44.83,44.83,44.55,44.78,193600.0,32.992,32.992,32.7859,32.9552,193600.0
2010-11-24 11:30:00,44.76,44.81,44.73,44.76,5400.0,32.9405,32.9773,32.9184,32.9405,5400.0
2010-11-24 12:00:00,44.77,44.84,44.74,44.83,26100.0,32.9478,32.9993,32.9257,32.992,26100.0
2010-11-24 12:30:00,44.85,44.85,44.79,44.83,2100.0,33.0067,33.0067,32.9625,32.992,2100.0
2010-11-24 13:00:00,44.86,44.88,44.82,44.88,1200.0,33.0141,33.0288,32.9846,33.0288,1200.0
2010-11-24 13:30:00,44.88,44.89,44.83,44.88,2200.0,33.0288,33.0361,32.992,33.0288,2200.0
2010-11-24 14:00:00,44.86,44.86,44.78,44.84,7500.0,33.0141,33.0141,32.9552,32.9993,7500.0
2010-11-24 14:30:00,44.86,44.87,44.78,44.84,58900.0,33.0141,33.0214,32.9552,32.9993,58900.0
2010-11-24 15:00:00,44.82,44.89,44.82,44.84,2700.0,32.9846,33.0361,32.9846,32.9993,2700.0
2010-11-24 15:30:00,44.84,44.92,44.81,44.88,8200.0,32.9993,33.0582,32.9773,33.0288,8200.0
2010-11-26 09:30:00,44.39,44.45,44.2,44.43,32800.0,32.6682,32.7123,32.5283,32.6976,32800.0
2010-11-26 10:00:00,44.43,44.6,44.43,44.58,99900.0,32.6976,32.8227,32.6976,32.808,99900.0
2010-11-26 10:30:00,44.56,44.59,44.46,44.47,63500.0,32.7933,32.8154,32.7197,32.727,63500.0
2010-11-26 11:00:00,44.46,44.5,44.45,44.48,40800.0,32.7197,32.7491,32.7123,32.7344,40800.0
2010-11-26 11:30:00,44.5,44.5,44.41,44.48,90900.0,32.7491,32.7491,32.6829,32.7344,90900.0
2010-11-26 12:00:00,44.48,44.52,44.44,44.51,71700.0,32.7344,32.7638,32.705,32.7565,71700.0
2010-11-26 12:30:00,44.52,44.54,44.46,44.48,95200.0,32.7638,32.7786,32.7197,32.7344,95200.0
2010-11-29 09:30:00,44.19,44.19,43.86,43.87,41500.0,32.521,32.521,32.2781,32.2855,41500.0
2010-11-29 10:00:00,43.82,43.9,43.75,43.79,153100.0,32.2487,32.3076,32.1972,32.2266,153100.0
2010-11-29 10:30:00,43.75,43.98,43.75,43.88,38300.0,32.1972,32.3664,32.1972,32.2928,38300.0
2010-11-29 11:00:00,43.89,43.98,43.84,43.89,13600.0,32.3002,32.3664,32.2634,32.3002,13600.0
2010-11-29 11:30:00,43.93,43.93,43.73,43.75,22100.0,32.3296,32.3296,32.1825,32.1972,22100.0
2010-11-29 12:00:00,43.77,43.93,43.77,43.89,2400.0,32.2119,32.3296,32.2119,32.3002,2400.0
2010-11-29 12:30:00,43.87,43.91,43.84,43.91,3600.0,32.2855,32.3149,32.2634,32.3149,3600.0
2010-11-29 13:00:00,43.89,43.9,43.8,43.81,7700.0,32.3002,32.3076,32.234,32.2413,7700.0
2010-11-29 13:30:00,43.83,43.88,43.77,43.86,8900.0,32.256,32.2928,32.2119,32.2781,8900.0
2010-11-29 14:00:00,43.87,43.99,43.84,43.99,3800.0,32.2855,32.3738,32.2634,32.3738,3800.0
2010-11-29 14:30:00,44.0,44.18,44.0,44.18,17400.0,32.3812,32.5136,32.3812,32.5136,17400.0
2010-11-29 15:00:00,44.21,44.31,44.19,44.27,6200.0,32.5357,32.6093,32.521,32.5799,6200.0
2010-11-29 15:30:00,44.28,44.35,44.21,44.24,12700.0,32.5872,32.6387,32.5357,32.5578,12700.0
2010-11-30 09:30:00,43.72,44.51,43.52,43.79,177100.0,32.1751,32.7565,32.0279,32.2266,177100.0
2010-11-30 10:00:00,43.82,44.05,43.81,44.05,22200.0,32.2487,32.418,32.2413,32.418,22200.0
2010-11-30 10:30:00,44.03,44.03,43.82,43.92,26600.0,32.4032,32.4032,32.2487,32.3223,26600.0
2010-11-30 11:00:00,43.9,43.93,43.8,43.87,88200.0,32.3076,32.3296,32.234,32.2855,88200.0
2010-11-30 11:30:00,43.78,43.94,43.75,43.94,14600.0,32.2193,32.337,32.1972,32.337,14600.0
2010-11-30 12:00:00,43.89,43.92,43.88,43.9,3000.0,32.3002,32.3223,32.2928,32.3076,3000.0
2010-11-30 12:30:00,43.87,43.95,43.86,43.95,3400.0,32.2855,32.3444,32.2781,32.3444,3400.0
2010-11-30 13:00:00,43.99,44.09,43.99,44.09,2900.0,32.3738,32.4474,32.3738,32.4474,2900.0
2010-11-30 13:30:00,44.11,44.11,44.08,44.08,2100.0,32.4621,32.4621,32.44,32.44,2100.0
2010-11-30 14:00:00,44.03,44.07,43.92,43.92,16500.0,32.4032,32.4327,32.3223,32.3223,16500.0
2010-11-30 14:30:00,43.92,43.95,43.9,43.94,1500.0,32.3223,32.3444,32.3076,32.337,1500.0
2010-11-30 15:00:00,43.99,44.05,43.92,44.01,23900.0,32.3738,32.418,32.3223,32.3885,23900.0
2010-11-30 15:30:00,44.02,44.03,43.83,43.88,67500.0,32.3959,32.4032,32.256,32.2928,67500.0
2010-12-01 09:30:00,44.58,44.83,44.58,44.83,9200.0,32.808,32.992,32.808,32.992,9200.0
2010-12-01 10:00:00,44.77,44.78,44.68,44.68,400.0,32.9478,32.9552,32.8816,32.8816,400.0
2010-12-01 10:30:00,44.7,44.76,44.67,44.73,18300.0,32.8963,32.9405,32.8742,32.9184,18300.0
2010-12-01 11:00:00,44.71,44.78,44.71,44.76,26400.0,32.9037,32.9552,32.9037,32.9405,26400.0
2010-12-01 11:30:00,44.71,44.98,44.71,44.98,7700.0,32.9037,33.1024,32.9037,33.1024,7700.0
2010-12-01 12:00:00,45.0,45.01,44.92,44.99,13200.0,33.1171,33.1245,33.0582,33.1097,13200.0
2010-12-01 12:30:00,45.02,45.02,44.96,44.99,16400.0,33.1318,33.1318,33.0877,33.1097,16400.0
2010-12-01 13:00:00,44.99,45.02,44.94,44.95,23400.0,33.1097,33.1318,33.0729,33.0803,23400.0
2010-12-01 13:30:00,44.97,44.99,44.9,44.98,23500.0,33.095,33.1097,33.0435,33.1024,23500.0
2010-12-01 14:00:00,44.98,45.04,44.93,45.04,17200.0,33.1024,33.1465,33.0656,33.1465,17200.0
2010-12-01 14:30:00,44.99,45.05,44.99,45.04,20200.0,33.1097,33.1539,33.1097,33.1465,20200.0
2010-12-01 15:00:00,45.05,45.05,44.98,45.01,26500.0,33.1539,33.1539,33.1024,33.1245,26500.0
2010-12-01 15:30:00,45.03,45.04,44.97,44.98,37200.0,33.1392,33.1465,33.095,33.1024,37200.0
2010-12-02 09:30:00,45.06,45.24,45.03,45.23,8000.0,33.1612,33.2937,33.1392,33.2864,8000.0
2010-12-02 10:00:00,45.35,45.5,45.35,45.47,19000.0,33.3747,33.4851,33.3747,33.463,19000.0
2010-12-02 10:30:00,45.47,45.51,45.43,45.48,15600.0,33.463,33.4924,33.4335,33.4703,15600.0
2010-12-02 11:00:00,45.54,45.65,45.48,45.62,34400.0,33.5145,33.5954,33.4703,33.5734,34400.0
2010-12-02 11:30:00,45.69,45.69,45.61,45.64,39000.0,33.6249,33.6249,33.566,33.5881,39000.0
2010-12-02 12:00:00,45.64,45.67,45.61,45.63,17700.0,33.5881,33.6102,33.566,33.5807,17700.0
2010-12-02 12:30:00,45.62,45.7,45.62,45.64,33900.0,33.5734,33.6322,33.5734,33.5881,33900.0
2010-12-02 13:00:00,45.63,45.65,45.57,45.6,28500.0,33.5807,33.5954,33.5366,33.5587,28500.0
2010-12-02 13:30:00,45.61,45.66,45.6,45.63,2500.0,33.566,33.6028,33.5587,33.5807,2500.0
2010-12-02 14:00:00,45.64,45.76,45.63,45.74,13200.0,33.5881,33.6764,33.5807,33.6617,13200.0
2010-12-02 14:30:00,45.72,45.74,45.64,45.64,4800.0,33.647,33.6617,33.5881,33.5881,4800.0
2010-12-02 15:00:00,45.66,45.71,45.64,45.71,9600.0,33.6028,33.6396,33.5881,33.6396,9600.0
2010-12-02 15:30:00,45.72,45.76,45.67,45.76,36900.0,33.647,33.6764,33.6102,33.6764,36900.0
2010-12-03 09:30:00,45.68,45.77,45.59,45.7,16500.0,33.6175,33.6838,33.5513,33.6322,16500.0
2010-12-03 10:00:00,45.71,45.8,45.66,45.67,107300.0,33.6396,33.7058,33.6028,33.6102,107300.0
2010-12-03 10:30:00,45.66,45.82,45.66,45.81,10000.0,33.6028,33.7206,33.6028,33.7132,10000.0
2010-12-03 11:00:00,45.83,45.86,45.77,45.77,5500.0,33.7279,33.75,33.6838,33.6838,5500.0
2010-12-03 11:30:00,45.77,45.8,45.72,45.72,14900.0,33.6838,33.7058,33.647,33.647,14900.0
2010-12-03 12:00:00,45.73,45.79,45.73,45.75,10300.0,33.6543,33.6985,33.6543,33.669,10300.0
2010-12-03 12:30:00,45.75,45.8,45.75,45.76,3600.0,33.669,33.7058,33.669,33.6764,3600.0
2010-12-03 13:00:00,45.77,45.82,45.76,45.79,5100.0,33.6838,33.7206,33.6764,33.6985,5100.0
2010-12-03 13:30:00,45.78,45.79,45.75,45.78,4500.0,33.6911,33.6985,33.669,33.6911,4500.0
2010-12-03 14:00:00,45.79,45.81,45.73,45.76,8100.0,33.6985,33.7132,33.6543,33.6764,8100.0
2010-12-03 14:30:00,45.76,45.84,45.76,45.81,14800.0,33.6764,33.7353,33.6764,33.7132,14800.0
2010-12-03 15:00:00,45.83,45.88,45.8,45.86,9300.0,33.7279,33.7647,33.7058,33.75,9300.0
2010-12-03 15:30:00,45.87,46.01,45.86,45.99,27800.0,33.7574,33.8604,33.75,33.8457,27800.0
2010-12-06 09:30:00,45.82,45.82,45.71,45.71,8500.0,33.7206,33.7206,33.6396,33.6396,8500.0
2010-12-06 10:00:00,45.8,45.87,45.76,45.87,21400.0,33.7058,33.7574,33.6764,33.7574,21400.0
2010-12-06 10:30:00,45.86,45.86,45.79,45.8,40900.0,33.75,33.75,33.6985,33.7058,40900.0
2010-12-06 11:00:00,45.86,45.86,45.79,45.8,4800.0,33.75,33.75,33.6985,33.7058,4800.0
2010-12-06 11:30:00,45.82,45.82,45.75,45.76,1000.0,33.7206,33.7206,33.669,33.6764,1000.0
2010-12-06 12:00:00,45.81,45.82,45.76,45.78,5800.0,33.7132,33.7206,33.6764,33.6911,5800.0
2010-12-06 12:30:00,45.76,45.84,45.76,45.84,2400.0,33.6764,33.7353,33.6764,33.7353,2400.0
2010-12-06 13:00:00,45.87,45.87,45.83,45.83,1000.0,33.7574,33.7574,33.7279,33.7279,1000.0
2010-12-06 13:30:00,45.88,45.93,45.88,45.92,1300.0,33.7647,33.8015,33.7647,33.7942,1300.0
2010-12-06 14:00:00,45.91,45.92,45.89,45.92,1700.0,33.7868,33.7942,33.7721,33.7942,1700.0
2010-12-06 14:30:00,45.89,45.99,45.88,45.94,13800.0,33.7721,33.8457,33.7647,33.8089,13800.0
2010-12-06 15:00:00,45.95,45.98,45.94,45.94,3600.0,33.8162,33.8383,33.8089,33.8089,3600.0
2010-12-06 15:30:00,45.94,46.01,45.91,45.92,5700.0,33.8089,33.8604,33.7868,33.7942,5700.0
2010-12-07 09:30:00,46.47,46.5,46.27,46.3,54600.0,34.1989,34.221,34.0517,34.0738,54600.0
2010-12-07 10:00:00,46.28,46.3,46.21,46.21,37200.0,34.0591,34.0738,34.0076,34.0076,37200.0
2010-12-07 10:30:00,46.13,46.25,46.13,46.21,27400.0,33.9487,34.037,33.9487,34.0076,27400.0
2010-12-07 11:00:00,46.16,46.21,46.1,46.13,26500.0,33.9708,34.0076,33.9266,33.9487,26500.0
2010-12-07 11:30:00,46.14,46.19,46.11,46.12,6500.0,33.9561,33.9929,33.934,33.9413,6500.0
2010-12-07 12:00:00,46.11,46.16,46.06,46.14,3900.0,33.934,33.9708,33.8972,33.9561,3900.0
2010-12-07 12:30:00,46.14,46.15,46.06,46.14,7400.0,33.9561,33.9634,33.8972,33.9561,7400.0
2010-12-07 13:00:00,46.15,46.21,46.14,46.21,23100.0,33.9634,34.0076,33.9561,34.0076,23100.0
2010-12-07 13:30:00,46.21,46.24,46.16,46.22,14100.0,34.0076,34.0297,33.9708,34.0149,14100.0
2010-12-07 14:00:00,46.21,46.23,46.18,46.21,5700.0,34.0076,34.0223,33.9855,34.0076,5700.0
2010-12-07 14:30:00,46.22,46.28,46.08,46.08,9900.0,34.0149,34.0591,33.9119,33.9119,9900.0
2010-12-07 15:00:00,46.07,46.08,45.94,45.99,47600.0,33.9045,33.9119,33.8089,33.8457,47600.0
2010-12-07 15:30:00,45.99,46.04,45.8,45.83,114200.0,33.8457,33.8825,33.7058,33.7279,114200.0
2010-12-08 09:30:00,45.84,46.02,45.84,45.92,7300.0,33.7353,33.8677,33.7353,33.7942,7300.0
2010-12-08 10:00:00,45.86,45.89,45.81,45.81,11300.0,33.75,33.7721,33.7132,33.7132,11300.0
2010-12-08 10:30:00,45.74,45.74,45.62,45.67,20000.0,33.6617,33.6617,33.5734,33.6102,20000.0
2010-12-08 11:00:00,45.78,45.78,45.78,45.78,300.0,33.6911,33.6911,33.6911,33.6911,300.0
2010-12-08 11:30:00,45.7,45.81,45.7,45.8,17200.0,33.6322,33.7132,33.6322,33.7058,17200.0
2010-12-08 12:00:00,45.8,45.87,45.8,45.81,26700.0,33.7058,33.7574,33.7058,33.7132,26700.0
2010-12-08 12:30:00,45.8,45.81,45.74,45.74,8600.0,33.7058,33.7132,33.6617,33.6617,8600.0
2010-12-08 13:00:00,45.8,45.88,45.77,45.81,15000.0,33.7058,33.7647,33.6838,33.7132,15000.0
2010-12-08 13:30:00,45.8,45.93,45.8,45.84,4200.0,33.7058,33.8015,33.7058,33.7353,4200.0
2010-12-08 14:00:00,45.84,45.9,45.8,45.88,3900.0,33.7353,33.7794,33.7058,33.7647,3900.0
2010-12-08 14:30:00,45.88,45.98,45.88,45.89,5700.0,33.7647,33.8383,33.7647,33.7721,5700.0
2010-12-08 15:00:00,45.87,45.9,45.82,45.84,4900.0,33.7574,33.7794,33.7206,33.7353,4900.0
2010-12-08 15:30:00,45.83,45.9,45.82,45.89,10700.0,33.7279,33.7794,33.7206,33.7721,10700.0
2010-12-09 09:30:00,46.24,46.24,45.99,46.12,20700.0,34.0297,34.0297,33.8457,33.9413,20700.0
2010-12-09 10:00:00,46.08,46.08,45.86,45.91,13500.0,33.9119,33.9119,33.75,33.7868,13500.0
2010-12-09 10:30:00,45.94,45.96,45.83,45.83,7400.0,33.8089,33.8236,33.7279,33.7279,7400.0
2010-12-09 11:00:00,45.85,45.91,45.85,45.89,8600.0,33.7426,33.7868,33.7426,33.7721,8600.0
2010-12-09 11:30:00,45.9,45.93,45.82,45.82,6900.0,33.7794,33.8015,33.7206,33.7206,6900.0
2010-12-09 12:00:00,45.89,45.89,45.87,45.88,5100.0,33.7721,33.7721,33.7574,33.7647,5100.0
2010-12-09 12:30:00,45.87,45.9,45.85,45.9,11800.0,33.7574,33.7794,33.7426,33.7794,11800.0
2010-12-09 13:00:00,45.91,46.01,45.91,45.99,31200.0,33.7868,33.8604,33.7868,33.8457,31200.0
2010-12-09 13:30:00,46.0,46.03,45.96,46.01,19700.0,33.853,33.8751,33.8236,33.8604,19700.0
2010-12-09 14:00:00,46.01,46.01,45.91,45.98,36200.0,33.8604,33.8604,33.7868,33.8383,36200.0
2010-12-09 14:30:00,45.98,46.01,45.94,46.0,31800.0,33.8383,33.8604,33.8089,33.853,31800.0
2010-12-09 15:00:00,46.0,46.06,45.96,46.05,39300.0,33.853,33.8972,33.8236,33.8898,39300.0
2010-12-09 15:30:00,46.05,46.12,46.02,46.08,29100.0,33.8898,33.9413,33.8677,33.9119,29100.0
2010-12-10 09:30:00,46.03,46.11,46.03,46.1,17900.0,33.8751,33.934,33.8751,33.9266,17900.0
2010-12-10 10:00:00,46.05,46.07,45.96,46.01,13100.0,33.8898,33.9045,33.8236,33.8604,13100.0
2010-12-10 10:30:00,46.01,46.06,46.0,46.06,7900.0,33.8604,33.8972,33.853,33.8972,7900.0
2010-12-10 11:00:00,46.06,46.11,46.06,46.07,8700.0,33.8972,33.934,33.8972,33.9045,8700.0
2010-12-10 11:30:00,46.02,46.12,46.02,46.1,14100.0,33.8677,33.9413,33.8677,33.9266,14100.0
2010-12-10 12:00:00,46.13,46.15,46.08,46.1,7300.0,33.9487,33.9634,33.9119,33.9266,7300.0
2010-12-10 12:30:00,46.1,46.16,46.09,46.14,5100.0,33.9266,33.9708,33.9193,33.9561,5100.0
2010-12-10 13:00:00,46.12,46.14,46.11,46.11,6800.0,33.9413,33.9561,33.934,33.934,6800.0
2010-12-10 13:30:00,46.13,46.25,46.13,46.24,17100.0,33.9487,34.037,33.9487,34.0297,17100.0
2010-12-10 14:00:00,46.2,46.2,46.17,46.18,10800.0,34.0002,34.0002,33.9781,33.9855,10800.0
2010-12-10 14:30:00,46.18,46.23,46.17,46.19,16300.0,33.9855,34.0223,33.9781,33.9929,16300.0
2010-12-10 15:00:00,46.2,46.22,46.13,46.21,10400.0,34.0002,34.0149,33.9487,34.0076,10400.0
2010-12-10 15:30:00,46.23,46.27,46.2,46.2,24600.0,34.0223,34.0517,34.0002,34.0002,24600.0
2010-12-13 09:30:00,46.57,46.57,46.39,46.43,6700.0,34.2725,34.2725,34.14,34.1695,6700.0
2010-12-13 10:00:00,46.46,46.61,46.46,46.55,17300.0,34.1916,34.3019,34.1916,34.2578,17300.0
2010-12-13 10:30:00,46.55,46.68,46.55,46.68,18100.0,34.2578,34.3535,34.2578,34.3535,18100.0
2010-12-13 11:00:00,46.65,46.66,46.58,46.62,6800.0,34.3314,34.3387,34.2799,34.3093,6800.0
2010-12-13 11:30:00,46.61,46.65,46.58,46.63,5500.0,34.3019,34.3314,34.2799,34.3167,5500.0
2010-12-13 12:00:00,46.65,46.68,46.6,46.61,5400.0,34.3314,34.3535,34.2946,34.3019,5400.0
2010-12-13 12:30:00,46.6,46.62,46.59,46.59,2600.0,34.2946,34.3093,34.2872,34.2872,2600.0
2010-12-13 13:00:00,46.61,46.71,46.6,46.65,9300.0,34.3019,34.3755,34.2946,34.3314,9300.0
2010-12-13 13:30:00,46.65,46.69,46.63,46.66,12600.0,34.3314,34.3608,34.3167,34.3387,12600.0
2010-12-13 14:00:00,46.67,46.74,46.67,46.69,7400.0,34.3461,34.3976,34.3461,34.3608,7400.0
2010-12-13 14:30:00,46.69,46.73,46.67,46.67,6200.0,34.3608,34.3903,34.3461,34.3461,6200.0
2010-12-13 15:00:00,46.67,46.68,46.6,46.64,14500.0,34.3461,34.3535,34.2946,34.324,14500.0
2010-12-13 15:30:00,46.64,46.64,46.46,46.52,218700.0,34.324,34.324,34.1916,34.2357,218700.0
2010-12-14 09:30:00,46.62,46.62,46.5,46.53,32700.0,34.3093,34.3093,34.221,34.2431,32700.0
2010-12-14 10:00:00,46.6,46.63,46.59,46.61,8400.0,34.2946,34.3167,34.2872,34.3019,8400.0
2010-12-14 10:30:00,46.6,46.64,46.58,46.61,4900.0,34.2946,34.324,34.2799,34.3019,4900.0
2010-12-14 11:00:00,46.61,46.66,46.6,46.63,7900.0,34.3019,34.3387,34.2946,34.3167,7900.0
2010-12-14 11:30:00,46.66,46.73,46.66,46.7,9000.0,34.3387,34.3903,34.3387,34.3682,9000.0
2010-12-14 12:00:00,46.7,46.77,46.7,46.72,17700.0,34.3682,34.4197,34.3682,34.3829,17700.0
2010-12-14 12:30:00,46.73,46.77,46.72,46.74,13600.0,34.3903,34.4197,34.3829,34.3976,13600.0
2010-12-14 13:00:00,46.78,46.79,46.77,46.79,5500.0,34.4271,34.4344,34.4197,34.4344,5500.0
2010-12-14 13:30:00,46.78,46.8,46.7,46.74,512300.0,34.4271,34.4418,34.3682,34.3976,512300.0
2010-12-14 14:00:00,46.73,46.78,46.69,46.73,11200.0,34.3903,34.4271,34.3608,34.3903,11200.0
2010-12-14 14:30:00,46.69,46.71,46.57,46.62,12500.0,34.3608,34.3755,34.2725,34.3093,12500.0
2010-12-14 15:00:00,46.64,46.64,46.51,46.53,33400.0,34.324,34.324,34.2284,34.2431,33400.0
2010-12-14 15:30:00,46.57,46.57,46.46,46.54,52900.0,34.2725,34.2725,34.1916,34.2504,52900.0
2010-12-15 09:30:00,46.43,46.43,46.23,46.41,25600.0,34.1695,34.1695,34.0223,34.1548,25600.0
2010-12-15 10:00:00,46.45,46.45,46.45,46.45,500.0,34.1842,34.1842,34.1842,34.1842,500.0
2010-12-15 10:30:00,46.45,46.5,46.45,46.5,3800.0,34.1842,34.221,34.1842,34.221,3800.0
2010-12-15 11:00:00,46.44,46.44,46.39,46.39,7500.0,34.1768,34.1768,34.14,34.14,7500.0
2010-12-15 11:30:00,46.38,46.4,46.32,46.39,5500.0,34.1327,34.1474,34.0885,34.14,5500.0
2010-12-15 12:00:00,46.4,46.4,46.37,46.38,1300.0,34.1474,34.1474,34.1253,34.1327,1300.0
2010-12-15 12:30:00,46.34,46.34,46.18,46.21,10900.0,34.1032,34.1032,33.9855,34.0076,10900.0
2010-12-15 13:00:00,46.21,46.27,46.19,46.21,31300.0,34.0076,34.0517,33.9929,34.0076,31300.0
2010-12-15 13:30:00,46.21,46.25,46.19,46.2,16200.0,34.0076,34.037,33.9929,34.0002,16200.0
2010-12-15 14:00:00,46.29,46.29,46.15,46.15,3300.0,34.0664,34.0664,33.9634,33.9634,3300.0
2010-12-15 14:30:00,46.11,46.11,46.05,46.05,4800.0,33.934,33.934,33.8898,33.8898,4800.0
2010-12-15 15:00:00,46.02,46.19,46.02,46.19,8200.0,33.8677,33.9929,33.8677,33.9929,8200.0
2010-12-15 15:30:00,46.18,46.22,46.11,46.14,27300.0,33.9855,34.0149,33.934,33.9561,27300.0
2010-12-16 09:30:00,45.97,46.17,45.97,46.03,53900.0,33.8309,33.9781,33.8309,33.8751,53900.0
2010-12-16 10:00:00,46.0,46.06,45.98,46.02,16500.0,33.853,33.8972,33.8383,33.8677,16500.0
2010-12-16 10:30:00,45.97,46.09,45.97,46.07,92500.0,33.8309,33.9193,33.8309,33.9045,92500.0
2010-12-16 11:00:00,46.1,46.2,46.06,46.18,32100.0,33.9266,34.0002,33.8972,33.9855,32100.0
2010-12-16 11:30:00,46.21,46.26,46.18,46.24,14600.0,34.0076,34.0444,33.9855,34.0297,14600.0
2010-12-16 12:00:00,46.26,46.27,46.19,46.2,4300.0,34.0444,34.0517,33.9929,34.0002,4300.0
2010-12-16 12:30:00,46.24,46.33,46.23,46.31,6700.0,34.0297,34.0959,34.0223,34.0812,6700.0
2010-12-16 13:00:00,46.31,46.33,46.27,46.33,13600.0,34.0812,34.0959,34.0517,34.0959,13600.0
2010-12-16 13:30:00,46.31,46.36,46.27,46.31,29400.0,34.0812,34.118,34.0517,34.0812,29400.0
2010-12-16 14:00:00,46.3,46.32,46.27,46.27,54300.0,34.0738,34.0885,34.0517,34.0517,54300.0
2010-12-16 14:30:00,46.3,46.3,46.25,46.25,1300.0,34.0738,34.0738,34.037,34.037,1300.0
2010-12-16 15:00:00,46.25,46.3,46.25,46.27,9800.0,34.037,34.0738,34.037,34.0517,9800.0
2010-12-16 15:30:00,46.28,46.33,46.28,46.32,9200.0,34.0591,34.0959,34.0591,34.0885,9200.0
2010-12-17 09:30:00,46.3,46.3,46.18,46.22,44400.0,34.0738,34.0738,33.9855,34.0149,44400.0
2010-12-17 10:00:00,46.22,46.24,46.18,46.23,46900.0,34.0149,34.0297,33.9855,34.0223,46900.0
2010-12-17 10:30:00,46.24,46.24,46.12,46.13,62600.0,34.0297,34.0297,33.9413,33.9487,62600.0
2010-12-17 11:00:00,46.13,46.18,46.12,46.18,46200.0,33.9487,33.9855,33.9413,33.9855,46200.0
2010-12-17 11:30:00,46.17,46.23,46.14,46.19,46000.0,33.9781,34.0223,33.9561,33.9929,46000.0
2010-12-17 12:00:00,46.19,46.21,46.17,46.17,35000.0,33.9929,34.0076,33.9781,33.9781,35000.0
2010-12-17 12:30:00,46.2,46.23,46.19,46.21,41300.0,34.0002,34.0223,33.9929,34.0076,41300.0
2010-12-17 13:00:00,46.24,46.32,46.24,46.31,36700.0,34.0297,34.0885,34.0297,34.0812,36700.0
2010-12-17 13:30:00,46.3,46.36,46.3,46.36,37600.0,34.0738,34.118,34.0738,34.118,37600.0
2010-12-17 14:00:00,46.36,46.38,46.33,46.38,36800.0,34.118,34.1327,34.0959,34.1327,36800.0
2010-12-17 14:30:00,46.36,46.38,46.33,46.38,41600.0,34.118,34.1327,34.0959,34.1327,41600.0
2010-12-17 15:00:00,46.38,46.39,46.34,46.35,55400.0,34.1327,34.14,34.1032,34.1106,55400.0
2010-12-17 15:30:00,46.35,46.39,46.29,46.37,150600.0,34.1106,34.14,34.0664,34.1253,150600.0
2010-12-20 09:30:00,46.26,46.57,46.26,46.41,70400.0,34.0444,34.2725,34.0444,34.1548,70400.0
2010-12-20 10:00:00,46.41,46.42,46.13,46.28,123800.0,34.1548,34.1621,33.9487,34.0591,123800.0
2010-12-20 10:30:00,46.27,46.3,46.16,46.19,40300.0,34.0517,34.0738,33.9708,33.9929,40300.0
2010-12-20 11:00:00,46.15,46.23,46.15,46.23,5500.0,33.9634,34.0223,33.9634,34.0223,5500.0
2010-12-20 11:30:00,46.23,46.3,46.23,46.26,3600.0,34.0223,34.0738,34.0223,34.0444,3600.0
2010-12-20 12:00:00,46.3,46.34,46.29,46.33,8200.0,34.0738,34.1032,34.0664,34.0959,8200.0
2010-12-20 12:30:00,46.33,46.4,46.27,46.4,8100.0,34.0959,34.1474,34.0517,34.1474,8100.0
2010-12-20 13:00:00,46.41,46.43,46.39,46.43,19100.0,34.1548,34.1695,34.14,34.1695,19100.0
2010-12-20 13:30:00,46.37,46.42,46.37,46.42,9700.0,34.1253,34.1621,34.1253,34.1621,9700.0
2010-12-20 14:00:00,46.39,46.45,46.36,46.4,79000.0,34.14,34.1842,34.118,34.1474,79000.0
2010-12-20 14:30:00,46.38,46.39,46.37,46.38,4000.0,34.1327,34.14,34.1253,34.1327,4000.0
2010-12-20 15:00:00,46.36,46.39,46.34,46.35,15100.0,34.118,34.14,34.1032,34.1106,15100.0
2010-12-20 15:30:00,46.36,46.4,46.33,46.35,22100.0,34.118,34.1474,34.0959,34.1106,22100.0
2010-12-21 09:30:00,46.28,46.36,46.17,46.25,330200.0,34.3884,34.4478,34.3067,34.3661,330200.0
2010-12-21 10:00:00,46.24,46.29,46.22,46.28,17600.0,34.3587,34.3958,34.3438,34.3884,17600.0
2010-12-21 10:30:00,46.26,46.27,46.2,46.26,15400.0,34.3735,34.381,34.3289,34.3735,15400.0
2010-12-21 11:00:00,46.25,46.27,46.22,46.26,8400.0,34.3661,34.381,34.3438,34.3735,8400.0
2010-12-21 11:30:00,46.27,46.32,46.25,46.28,35900.0,34.381,34.4181,34.3661,34.3884,35900.0
2010-12-21 12:00:00,46.26,46.29,46.26,46.26,1400.0,34.3735,34.3958,34.3735,34.3735,1400.0
2010-12-21 12:30:00,46.3,46.32,46.28,46.31,26100.0,34.4033,34.4181,34.3884,34.4107,26100.0
2010-12-21 13:00:00,46.33,46.33,46.28,46.3,1900.0,34.4255,34.4255,34.3884,34.4033,1900.0
2010-12-21 13:30:00,46.27,46.29,46.25,46.29,1100.0,34.381,34.3958,34.3661,34.3958,1100.0
2010-12-21 14:00:00,46.3,46.31,46.28,46.28,5700.0,34.4033,34.4107,34.3884,34.3884,5700.0
2010-12-21 14:30:00,46.27,46.32,46.26,46.31,13900.0,34.381,34.4181,34.3735,34.4107,13900.0
2010-12-21 15:00:00,46.3,46.34,46.27,46.32,14200.0,34.4033,34.433,34.381,34.4181,14200.0
2010-12-21 15:30:00,46.3,46.34,46.3,46.3,13000.0,34.4033,34.433,34.4033,34.4033,13000.0
2010-12-22 09:30:00,46.37,46.37,46.25,46.29,36900.0,34.4553,34.4553,34.3661,34.3958,36900.0
2010-12-22 10:00:00,46.31,46.39,46.24,46.3,1646900.0,34.4107,34.4701,34.3587,34.4033,1646900.0
2010-12-22 10:30:00,46.29,46.35,46.29,46.34,154000.0,34.3958,34.4404,34.3958,34.433,154000.0
2010-12-22 11:00:00,46.34,46.39,46.31,46.31,30300.0,34.433,34.4701,34.4107,34.4107,30300.0
2010-12-22 11:30:00,46.34,46.37,46.33,46.37,6300.0,34.433,34.4553,34.4255,34.4553,6300.0
2010-12-22 12:00:00,46.36,46.4,46.32,46.4,4700.0,34.4478,34.4776,34.4181,34.4776,4700.0
2010-12-22 12:30:00,46.42,46.42,46.33,46.37,1700.0,34.4924,34.4924,34.4255,34.4553,1700.0
2010-12-22 13:00:00,46.35,46.37,46.35,46.36,1300.0,34.4404,34.4553,34.4404,34.4478,1300.0
2010-12-22 13:30:00,46.31,46.32,46.31,46.32,700.0,34.4107,34.4181,34.4107,34.4181,700.0
2010-12-22 14:00:00,46.35,46.35,46.32,46.34,1000.0,34.4404,34.4404,34.4181,34.433,1000.0
2010-12-22 14:30:00,46.33,46.33,46.3,46.33,9000.0,34.4255,34.4255,34.4033,34.4255,9000.0
2010-12-22 15:00:00,46.33,46.37,46.33,46.37,4900.0,34.4255,34.4553,34.4255,34.4553,4900.0
2010-12-22 15:30:00,46.35,46.39,46.33,46.39,5900.0,34.4404,34.4701,34.4255,34.4701,5900.0
2010-12-23 09:30:00,46.4,46.4,46.19,46.38,96400.0,34.4776,34.4776,34.3215,34.4627,96400.0
2010-12-23 10:00:00,46.37,46.41,46.25,46.35,867800.0,34.4553,34.485,34.3661,34.4404,867800.0
2010-12-23 10:30:00,46.35,46.41,46.28,46.4,286100.0,34.4404,34.485,34.3884,34.4776,286100.0
2010-12-23 11:00:00,46.4,46.47,46.34,46.47,90200.0,34.4776,34.5296,34.433,34.5296,90200.0
2010-12-23 11:30:00,46.48,46.49,46.37,46.43,113900.0,34.537,34.5444,34.4553,34.4999,113900.0
2010-12-23 12:00:00,46.43,46.44,46.37,46.41,31000.0,34.4999,34.5073,34.4553,34.485,31000.0
2010-12-23 12:30:00,46.41,46.43,46.35,46.4,47000.0,34.485,34.4999,34.4404,34.4776,47000.0
2010-12-23 13:00:00,46.4,46.45,46.36,46.44,88200.0,34.4776,34.5147,34.4478,34.5073,88200.0
2010-12-23 13:30:00,46.44,46.45,46.42,46.43,76000.0,34.5073,34.5147,34.4924,34.4999,76000.0
2010-12-23 14:00:00,46.43,46.44,46.35,46.37,74700.0,34.4999,34.5073,34.4404,34.4553,74700.0
2010-12-23 14:30:00,46.37,46.43,46.35,46.42,109000.0,34.4553,34.4999,34.4404,34.4924,109000.0
2010-12-23 15:00:00,46.42,46.45,46.4,46.44,17600.0,34.4924,34.5147,34.4776,34.5073,17600.0
2010-12-23 15:30:00,46.43,46.43,46.39,46.4,26600.0,34.4999,34.4999,34.4701,34.4776,26600.0
2010-12-27 09:30:00,46.25,46.25,46.13,46.22,275100.0,34.3661,34.3661,34.2769,34.3438,275100.0
2010-12-27 10:00:00,46.22,46.28,46.21,46.28,221100.0,34.3438,34.3884,34.3364,34.3884,221100.0
2010-12-27 10:30:00,46.3,46.3,46.27,46.29,371400.0,34.4033,34.4033,34.381,34.3958,371400.0
2010-12-27 11:00:00,46.28,46.3,46.24,46.3,4700.0,34.3884,34.4033,34.3587,34.4033,4700.0
2010-12-27 11:30:00,46.23,46.23,46.2,46.21,2100.0,34.3512,34.3512,34.3289,34.3364,2100.0
2010-12-27 12:00:00,46.2,46.26,46.2,46.23,5800.0,34.3289,34.3735,34.3289,34.3512,5800.0
2010-12-27 12:30:00,46.24,46.28,46.21,46.21,7500.0,34.3587,34.3884,34.3364,34.3364,7500.0
2010-12-27 13:00:00,46.23,46.35,46.23,46.33,2600.0,34.3512,34.4404,34.3512,34.4255,2600.0
2010-12-27 13:30:00,46.34,46.38,46.31,46.38,1200.0,34.433,34.4627,34.4107,34.4627,1200.0
2010-12-27 14:00:00,46.38,46.38,46.32,46.38,3400.0,34.4627,34.4627,34.4181,34.4627,3400.0
2010-12-27 14:30:00,46.38,46.4,46.36,46.38,2900.0,34.4627,34.4776,34.4478,34.4627,2900.0
2010-12-27 15:00:00,46.39,46.4,46.38,46.39,10300.0,34.4701,34.4776,34.4627,34.4701,10300.0
2010-12-27 15:30:00,46.39,46.41,46.37,46.4,7800.0,34.4701,34.485,34.4553,34.4776,7800.0
2010-12-28 09:30:00,46.31,46.43,46.31,46.42,8600.0,34.4107,34.4999,34.4107,34.4924,8600.0
2010-12-28 10:00:00,46.36,46.38,46.33,46.35,53700.0,34.4478,34.4627,34.4255,34.4404,53700.0
2010-12-28 10:30:00,46.41,46.41,46.36,46.37,50400.0,34.485,34.485,34.4478,34.4553,50400.0
2010-12-28 11:00:00,46.36,46.37,46.33,46.34,10300.0,34.4478,34.4553,34.4255,34.433,10300.0
2010-12-28 11:30:00,46.33,46.36,46.32,46.34,4400.0,34.4255,34.4478,34.4181,34.433,4400.0
2010-12-28 12:00:00,46.31,46.37,46.31,46.37,2500.0,34.4107,34.4553,34.4107,34.4553,2500.0
2010-12-28 12:30:00,46.34,46.4,46.34,46.38,5200.0,34.433,34.4776,34.433,34.4627,5200.0
2010-12-28 13:00:00,46.41,46.41,46.35,46.4,4500.0,34.485,34.485,34.4404,34.4776,4500.0
2010-12-28 13:30:00,46.4,46.4,46.35,46.35,16200.0,34.4776,34.4776,34.4404,34.4404,16200.0
2010-12-28 14:00:00,46.37,46.37,46.36,46.37,20500.0,34.4553,34.4553,34.4478,34.4553,20500.0
2010-12-28 14:30:00,46.37,46.37,46.34,46.35,16100.0,34.4553,34.4553,34.433,34.4404,16100.0
2010-12-28 15:00:00,46.35,46.36,46.34,46.36,7100.0,34.4404,34.4478,34.433,34.4478,7100.0
2010-12-28 15:30:00,46.37,46.41,46.34,46.34,34400.0,34.4553,34.485,34.433,34.433,34400.0
2010-12-29 09:30:00,46.67,46.67,46.6,46.6,74400.0,34.6782,34.6782,34.6262,34.6262,74400.0
2010-12-29 10:00:00,46.62,46.66,46.6,46.65,203500.0,34.641,34.6708,34.6262,34.6633,203500.0
2010-12-29 10:30:00,46.6,46.66,46.6,46.6,51000.0,34.6262,34.6708,34.6262,34.6262,51000.0
2010-12-29 11:00:00,46.6,46.6,46.55,46.6,4900.0,34.6262,34.6262,34.589,34.6262,4900.0
2010-12-29 11:30:00,46.59,46.65,46.58,46.6,7100.0,34.6187,34.6633,34.6113,34.6262,7100.0
2010-12-29 12:00:00,46.6,46.68,46.6,46.66,24900.0,34.6262,34.6856,34.6262,34.6708,24900.0
2010-12-29 12:30:00,46.67,46.69,46.63,46.67,7300.0,34.6782,34.693,34.6485,34.6782,7300.0
2010-12-29 13:00:00,46.67,46.74,46.67,46.73,9600.0,34.6782,34.7302,34.6782,34.7228,9600.0
2010-12-29 13:30:00,46.73,46.77,46.72,46.77,87300.0,34.7228,34.7525,34.7153,34.7525,87300.0
2010-12-29 14:00:00,46.71,46.71,46.66,46.67,3500.0,34.7079,34.7079,34.6708,34.6782,3500.0
2010-12-29 14:30:00,46.67,46.69,46.66,46.67,4900.0,34.6782,34.693,34.6708,34.6782,4900.0
2010-12-29 15:00:00,46.67,46.72,46.67,46.69,6700.0,34.6782,34.7153,34.6782,34.693,6700.0
2010-12-29 15:30:00,46.69,46.7,46.61,46.61,12300.0,34.693,34.7005,34.6336,34.6336,12300.0
2010-12-30 09:30:00,46.69,46.69,46.63,46.65,2800.0,34.693,34.693,34.6485,34.6633,2800.0
2010-12-30 10:00:00,46.63,46.63,46.54,46.56,3600.0,34.6485,34.6485,34.5816,34.5964,3600.0
2010-12-30 10:30:00,46.59,46.61,46.57,46.61,37700.0,34.6187,34.6336,34.6039,34.6336,37700.0
2010-12-30 11:00:00,46.58,46.61,46.55,46.56,140700.0,34.6113,34.6336,34.589,34.5964,140700.0
2010-12-30 11:30:00,46.53,46.53,46.44,46.5,26100.0,34.5742,34.5742,34.5073,34.5519,26100.0
2010-12-30 12:00:00,46.5,46.56,46.47,46.54,92500.0,34.5519,34.5964,34.5296,34.5816,92500.0
2010-12-30 12:30:00,46.53,46.53,46.49,46.52,11500.0,34.5742,34.5742,34.5444,34.5667,11500.0
2010-12-30 13:00:00,46.49,46.6,46.47,46.57,106900.0,34.5444,34.6262,34.5296,34.6039,106900.0
2010-12-30 13:30:00,46.55,46.55,46.53,46.55,7100.0,34.589,34.589,34.5742,34.589,7100.0
2010-12-30 14:00:00,46.58,46.6,46.58,46.59,6700.0,34.6113,34.6262,34.6113,34.6187,6700.0
2010-12-30 14:30:00,46.59,46.6,46.59,46.6,4500.0,34.6187,34.6262,34.6187,34.6262,4500.0
2010-12-30 15:00:00,46.6,46.6,46.57,46.6,4300.0,34.6262,34.6262,34.6039,34.6262,4300.0
2010-12-30 15:30:00,46.63,46.63,46.57,46.58,2000.0,34.6485,34.6485,34.6039,34.6113,2000.0
2010-12-31 09:30:00,46.73,46.73,46.59,46.59,4900.0,34.7228,34.7228,34.6187,34.6187,4900.0
2010-12-31 10:00:00,46.59,46.65,46.57,46.63,9200.0,34.6187,34.6633,34.6039,34.6485,9200.0
2010-12-31 10:30:00,46.63,46.76,46.63,46.76,4000.0,34.6485,34.7451,34.6485,34.7451,4000.0
2010-12-31 11:00:00,46.78,46.78,46.68,46.7,80700.0,34.7599,34.7599,34.6856,34.7005,80700.0
2010-12-31 11:30:00,46.7,46.74,46.7,46.7,28900.0,34.7005,34.7302,34.7005,34.7005,28900.0
2010-12-31 12:00:00,46.73,46.78,46.73,46.75,5600.0,34.7228,34.7599,34.7228,34.7376,5600.0
2010-12-31 12:30:00,46.74,46.74,46.72,46.72,400.0,34.7302,34.7302,34.7153,34.7153,400.0
2010-12-31 13:00:00,46.7,46.75,46.7,46.75,1200.0,34.7005,34.7376,34.7005,34.7376,1200.0
2010-12-31 13:30:00,46.75,46.76,46.75,46.76,700.0,34.7376,34.7451,34.7376,34.7451,700.0
2010-12-31 14:00:00,46.75,46.77,46.73,46.76,6500.0,34.7376,34.7525,34.7228,34.7451,6500.0
2010-12-31 14:30:00,46.75,46.79,46.75,46.79,2800.0,34.7376,34.7673,34.7376,34.7673,2800.0
2010-12-31 15:00:00,46.8,46.81,46.8,46.81,4100.0,34.7748,34.7822,34.7748,34.7822,4100.0
2010-12-31 15:30:00,46.84,46.84,46.67,46.73,76900.0,34.8045,34.8045,34.6782,34.7228,76900.0
2011-01-03 09:30:00,47.16,47.25,47.14,47.24,123300.0,35.0423,35.1092,35.0274,35.1017,123300.0
2011-01-03 10:00:00,47.2,47.28,47.17,47.26,254100.0,35.072,35.1314,35.0497,35.1166,254100.0
2011-01-03 10:30:00,47.26,47.3,47.18,47.3,36100.0,35.1166,35.1463,35.0571,35.1463,36100.0
2011-01-03 11:00:00,47.3,47.32,47.3,47.31,20700.0,35.1463,35.1612,35.1463,35.1537,20700.0
2011-01-03 11:30:00,47.31,47.37,47.31,47.32,12300.0,35.1537,35.1983,35.1537,35.1612,12300.0
2011-01-03 12:00:00,47.32,47.36,47.32,47.35,31200.0,35.1612,35.1909,35.1612,35.1835,31200.0
2011-01-03 12:30:00,47.32,47.35,47.3,47.3,5000.0,35.1612,35.1835,35.1463,35.1463,5000.0
2011-01-03 13:00:00,47.28,47.35,47.28,47.34,4300.0,35.1314,35.1835,35.1314,35.176,4300.0
2011-01-03 13:30:00,47.3,47.31,47.29,47.29,3700.0,35.1463,35.1537,35.1389,35.1389,3700.0
2011-01-03 14:00:00,47.29,47.3,47.24,47.24,9100.0,35.1389,35.1463,35.1017,35.1017,9100.0
2011-01-03 14:30:00,47.21,47.23,47.21,47.23,2500.0,35.0794,35.0943,35.0794,35.0943,2500.0
2011-01-03 15:00:00,47.22,47.22,47.16,47.2,7800.0,35.0869,35.0869,35.0423,35.072,7800.0
2011-01-03 15:30:00,47.24,47.24,47.16,47.16,5300.0,35.1017,35.1017,35.0423,35.0423,5300.0
2011-01-04 09:30:00,47.38,47.38,47.13,47.13,38000.0,35.2057,35.2057,35.02,35.02,38000.0
2011-01-04 10:00:00,47.13,47.13,47.1,47.1,4100.0,35.02,35.02,34.9977,34.9977,4100.0
2011-01-04 10:30:00,47.14,47.14,47.09,47.1,20200.0,35.0274,35.0274,34.9903,34.9977,20200.0
2011-01-04 11:00:00,47.03,47.03,46.9,47.0,12000.0,34.9457,34.9457,34.8491,34.9234,12000.0
2011-01-04 11:30:00,46.97,47.0,46.94,46.94,5300.0,34.9011,34.9234,34.8788,34.8788,5300.0
2011-01-04 12:00:00,46.95,46.95,46.83,46.83,3200.0,34.8862,34.8862,34.7971,34.7971,3200.0
2011-01-04 12:30:00,46.85,46.86,46.79,46.85,3000.0,34.8119,34.8194,34.7673,34.8119,3000.0
2011-01-04 13:00:00,46.87,46.92,46.87,46.9,3200.0,34.8268,34.8639,34.8268,34.8491,3200.0
2011-01-04 13:30:00,46.95,46.96,46.92,46.96,2200.0,34.8862,34.8937,34.8639,34.8937,2200.0
2011-01-04 14:00:00,46.96,47.02,46.96,47.02,1900.0,34.8937,34.9383,34.8937,34.9383,1900.0
2011-01-04 14:30:00,47.01,47.05,46.99,46.99,34000.0,34.9308,34.9605,34.916,34.916,34000.0
2011-01-04 15:00:00,47.02,47.08,46.97,47.04,4500.0,34.9383,34.9828,34.9011,34.9531,4500.0
2011-01-04 15:30:00,47.07,47.11,46.99,47.09,19100.0,34.9754,35.0051,34.916,34.9903,19100.0
2011-01-05 09:30:00,46.82,46.82,46.69,46.79,47200.0,34.7896,34.7896,34.693,34.7673,47200.0
2011-01-05 10:00:00,46.78,46.9,46.76,46.83,12500.0,34.7599,34.8491,34.7451,34.7971,12500.0
2011-01-05 10:30:00,46.83,46.9,46.79,46.87,58800.0,34.7971,34.8491,34.7673,34.8268,58800.0
2011-01-05 11:00:00,46.86,46.99,46.85,46.99,17100.0,34.8194,34.916,34.8119,34.916,17100.0
2011-01-05 11:30:00,46.99,47.06,46.98,47.03,20400.0,34.916,34.968,34.9085,34.9457,20400.0
2011-01-05 12:00:00,47.04,47.1,47.02,47.09,15300.0,34.9531,34.9977,34.9383,34.9903,15300.0
2011-01-05 12:30:00,47.09,47.13,47.08,47.1,15800.0,34.9903,35.02,34.9828,34.9977,15800.0
2011-01-05 13:00:00,47.08,47.09,47.04,47.08,16100.0,34.9828,34.9903,34.9531,34.9828,16100.0
2011-01-05 13:30:00,47.07,47.13,47.06,47.1,12600.0,34.9754,35.02,34.968,34.9977,12600.0
2011-01-05 14:00:00,47.1,47.13,47.08,47.08,16000.0,34.9977,35.02,34.9828,34.9828,16000.0
2011-01-05 14:30:00,47.07,47.08,47.02,47.08,20200.0,34.9754,34.9828,34.9383,34.9828,20200.0
2011-01-05 15:00:00,47.07,47.14,47.07,47.11,29300.0,34.9754,35.0274,34.9754,35.0051,29300.0
2011-01-05 15:30:00,47.11,47.13,47.08,47.11,42000.0,35.0051,35.02,34.9828,35.0051,42000.0
2011-01-06 09:30:00,47.16,47.16,47.05,47.05,31100.0,35.0423,35.0423,34.9605,34.9605,31100.0
2011-01-06 10:00:00,47.06,47.11,46.93,47.07,1380100.0,34.968,35.0051,34.8714,34.9754,1380100.0
2011-01-06 10:30:00,46.99,46.99,46.9,46.9,1000.0,34.916,34.916,34.8491,34.8491,1000.0
2011-01-06 11:00:00,46.9,46.9,46.79,46.79,900.0,34.8491,34.8491,34.7673,34.7673,900.0
2011-01-06 11:30:00,46.82,46.86,46.74,46.78,6100.0,34.7896,34.8194,34.7302,34.7599,6100.0
2011-01-06 12:00:00,46.78,46.78,46.73,46.77,24200.0,34.7599,34.7599,34.7228,34.7525,24200.0
2011-01-06 12:30:00,46.78,46.85,46.74,46.85,4500.0,34.7599,34.8119,34.7302,34.8119,4500.0
2011-01-06 13:00:00,46.8,46.8,46.74,46.76,4300.0,34.7748,34.7748,34.7302,34.7451,4300.0
2011-01-06 13:30:00,46.75,46.86,46.75,46.86,10200.0,34.7376,34.8194,34.7376,34.8194,10200.0
2011-01-06 14:00:00,46.89,46.89,46.85,46.85,2400.0,34.8417,34.8417,34.8119,34.8119,2400.0
2011-01-06 14:30:00,46.84,46.84,46.72,46.79,2600.0,34.8045,34.8045,34.7153,34.7673,2600.0
2011-01-06 15:00:00,46.76,46.82,46.66,46.72,89400.0,34.7451,34.7896,34.6708,34.7153,89400.0
2011-01-06 15:30:00,46.66,46.77,46.66,46.73,6300.0,34.6708,34.7525,34.6708,34.7228,6300.0
2011-01-07 09:30:00,46.89,46.89,46.6,46.64,32300.0,34.8417,34.8417,34.6262,34.6559,32300.0
2011-01-07 10:00:00,46.63,46.8,46.62,46.75,8800.0,34.6485,34.7748,34.641,34.7376,8800.0
2011-01-07 10:30:00,46.76,46.86,46.64,46.72,32000.0,34.7451,34.8194,34.6559,34.7153,32000.0
2011-01-07 11:00:00,46.72,46.72,46.53,46.56,30900.0,34.7153,34.7153,34.5742,34.5964,30900.0
2011-01-07 11:30:00,46.54,46.56,46.46,46.54,6400.0,34.5816,34.5964,34.5221,34.5816,6400.0
2011-01-07 12:00:00,46.53,46.53,46.47,46.49,3300.0,34.5742,34.5742,34.5296,34.5444,3300.0
2011-01-07 12:30:00,46.39,46.4,46.27,46.3,3600.0,34.4701,34.4776,34.381,34.4033,3600.0
2011-01-07 13:00:00,46.37,46.45,46.37,46.43,3500.0,34.4553,34.5147,34.4553,34.4999,3500.0
2011-01-07 13:30:00,46.44,46.44,46.44,46.44,400.0,34.5073,34.5073,34.5073,34.5073,400.0
2011-01-07 14:00:00,46.52,46.52,46.51,46.51,400.0,34.5667,34.5667,34.5593,34.5593,400.0
2011-01-07 14:30:00,46.49,46.55,46.48,46.53,7900.0,34.5444,34.589,34.537,34.5742,7900.0
2011-01-07 15:00:00,46.51,46.62,46.51,46.59,16800.0,34.5593,34.641,34.5593,34.6187,16800.0
2011-01-07 15:30:00,46.57,46.66,46.57,46.63,14000.0,34.6039,34.6708,34.6039,34.6485,14000.0
2011-01-10 09:30:00,46.33,46.34,46.18,46.18,9900.0,34.4255,34.433,34.3141,34.3141,9900.0
2011-01-10 10:00:00,46.16,46.27,46.14,46.22,4500.0,34.2992,34.381,34.2844,34.3438,4500.0
2011-01-10 10:30:00,46.33,46.39,46.29,46.3,27800.0,34.4255,34.4701,34.3958,34.4033,27800.0
2011-01-10 11:00:00,46.3,46.31,46.26,46.27,4700.0,34.4033,34.4107,34.3735,34.381,4700.0
2011-01-10 11:30:00,46.29,46.37,46.29,46.35,1400.0,34.3958,34.4553,34.3958,34.4404,1400.0
2011-01-10 12:00:00,46.4,46.4,46.35,46.4,15800.0,34.4776,34.4776,34.4404,34.4776,15800.0
2011-01-10 12:30:00,46.42,46.45,46.4,46.41,2900.0,34.4924,34.5147,34.4776,34.485,2900.0
2011-01-10 13:00:00,46.43,46.45,46.43,46.45,1300.0,34.4999,34.5147,34.4999,34.5147,1300.0
2011-01-10 13:30:00,46.44,46.47,46.44,46.46,2500.0,34.5073,34.5296,34.5073,34.5221,2500.0
2011-01-10 14:00:00,46.45,46.45,46.39,46.44,2200.0,34.5147,34.5147,34.4701,34.5073,2200.0
2011-01-10 14:30:00,46.46,46.46,46.44,46.44,1700.0,34.5221,34.5221,34.5073,34.5073,1700.0
2011-01-10 15:00:00,46.47,46.54,46.46,46.53,10700.0,34.5296,34.5816,34.5221,34.5742,10700.0
2011-01-10 15:30:00,46.55,46.56,46.48,46.52,69100.0,34.589,34.5964,34.537,34.5667,69100.0
2011-01-11 09:30:00,46.78,46.79,46.65,46.66,11400.0,34.7599,34.7673,34.6633,34.6708,11400.0
2011-01-11 10:00:00,46.65,46.68,46.61,46.67,17600.0,34.6633,34.6856,34.6336,34.6782,17600.0
2011-01-11 10:30:00,46.66,46.73,46.66,46.69,76400.0,34.6708,34.7228,34.6708,34.693,76400.0
2011-01-11 11:00:00,46.69,46.79,46.69,46.79,40500.0,34.693,34.7673,34.693,34.7673,40500.0
2011-01-11 11:30:00,46.79,46.79,46.74,46.77,2200.0,34.7673,34.7673,34.7302,34.7525,2200.0
2011-01-11 12:00:00,46.76,46.77,46.72,46.73,20300.0,34.7451,34.7525,34.7153,34.7228,20300.0
2011-01-11 12:30:00,46.73,46.77,46.72,46.76,24700.0,34.7228,34.7525,34.7153,34.7451,24700.0
2011-01-11 13:00:00,46.76,46.77,46.59,46.66,26500.0,34.7451,34.7525,34.6187,34.6708,26500.0
2011-01-11 13:30:00,46.66,46.69,46.55,46.55,53200.0,34.6708,34.693,34.589,34.589,53200.0
2011-01-11 14:00:00,46.55,46.64,46.5,46.64,23400.0,34.589,34.6559,34.5519,34.6559,23400.0
2011-01-11 14:30:00,46.63,46.65,46.61,46.63,14600.0,34.6485,34.6633,34.6336,34.6485,14600.0
2011-01-11 15:00:00,46.64,46.68,46.63,46.63,10100.0,34.6559,34.6856,34.6485,34.6485,10100.0
2011-01-11 15:30:00,46.63,46.71,46.62,46.68,54500.0,34.6485,34.7079,34.641,34.6856,54500.0
2011-01-12 09:30:00,47.14,47.16,47.07,47.12,16000.0,35.0274,35.0423,34.9754,35.0126,16000.0
2011-01-12 10:00:00,47.13,47.25,47.09,47.24,64300.0,35.02,35.1092,34.9903,35.1017,64300.0
2011-01-12 10:30:00,47.23,47.28,47.22,47.28,7800.0,35.0943,35.1314,35.0869,35.1314,7800.0
2011-01-12 11:00:00,47.27,47.39,47.27,47.36,11500.0,35.124,35.2132,35.124,35.1909,11500.0
2011-01-12 11:30:00,47.34,47.36,47.32,47.35,8900.0,35.176,35.1909,35.1612,35.1835,8900.0
2011-01-12 12:00:00,47.32,47.41,47.31,47.37,19900.0,35.1612,35.228,35.1537,35.1983,19900.0
2011-01-12 12:30:00,47.4,47.41,47.35,47.36,2900.0,35.2206,35.228,35.1835,35.1909,2900.0
2011-01-12 13:00:00,47.37,47.39,47.37,47.39,5300.0,35.1983,35.2132,35.1983,35.2132,5300.0
2011-01-12 13:30:00,47.41,47.45,47.4,47.42,10300.0,35.228,35.2578,35.2206,35.2355,10300.0
2011-01-12 14:00:00,47.42,47.42,47.42,47.42,1100.0,35.2355,35.2355,35.2355,35.2355,1100.0
2011-01-12 14:30:00,47.42,47.46,47.4,47.45,39400.0,35.2355,35.2652,35.2206,35.2578,39400.0
2011-01-12 15:00:00,47.45,47.47,47.38,47.42,125600.0,35.2578,35.2726,35.2057,35.2355,125600.0
2011-01-12 15:30:00,47.38,47.46,47.37,47.44,11400.0,35.2057,35.2652,35.1983,35.2503,11400.0
2011-01-13 09:30:00,47.66,47.66,47.55,47.57,195900.0,35.4138,35.4138,35.3321,35.3469,195900.0
2011-01-13 10:00:00,47.56,47.56,47.41,47.55,121200.0,35.3395,35.3395,35.228,35.3321,121200.0
2011-01-13 10:30:00,47.56,47.6,47.52,47.59,89000.0,35.3395,35.3692,35.3098,35.3618,89000.0
2011-01-13 11:00:00,47.59,47.64,47.57,47.61,114800.0,35.3618,35.3989,35.3469,35.3767,114800.0
2011-01-13 11:30:00,47.61,47.7,47.6,47.64,90100.0,35.3767,35.4435,35.3692,35.3989,90100.0
2011-01-13 12:00:00,47.63,47.7,47.63,47.66,55700.0,35.3915,35.4435,35.3915,35.4138,55700.0
2011-01-13 12:30:00,47.67,47.67,47.61,47.63,55400.0,35.4212,35.4212,35.3767,35.3915,55400.0
2011-01-13 13:00:00,47.63,47.65,47.59,47.63,43800.0,35.3915,35.4064,35.3618,35.3915,43800.0
2011-01-13 13:30:00,47.63,47.65,47.6,47.62,50100.0,35.3915,35.4064,35.3692,35.3841,50100.0
2011-01-13 14:00:00,47.62,47.63,47.54,47.57,51400.0,35.3841,35.3915,35.3246,35.3469,51400.0
2011-01-13 14:30:00,47.57,47.58,47.43,47.48,52100.0,35.3469,35.3544,35.2429,35.2801,52100.0
2011-01-13 15:00:00,47.48,47.53,47.44,47.46,71100.0,35.2801,35.3172,35.2503,35.2652,71100.0
2011-01-13 15:30:00,47.46,47.51,47.4,47.51,140400.0,35.2652,35.3023,35.2206,35.3023,140400.0
2011-01-14 09:30:00,47.28,47.46,47.28,47.44,318000.0,35.1314,35.2652,35.1314,35.2503,318000.0
2011-01-14 10:00:00,47.46,47.54,47.42,47.42,238600.0,35.2652,35.3246,35.2355,35.2355,238600.0
2011-01-14 10:30:00,47.42,47.59,47.42,47.52,189400.0,35.2355,35.3618,35.2355,35.3098,189400.0
2011-01-14 11:00:00,47.51,47.57,47.5,47.55,147600.0,35.3023,35.3469,35.2949,35.3321,147600.0
2011-01-14 11:30:00,47.56,47.57,47.46,47.52,238700.0,35.3395,35.3469,35.2652,35.3098,238700.0
2011-01-14 12:00:00,47.53,47.59,47.52,47.59,60400.0,35.3172,35.3618,35.3098,35.3618,60400.0
2011-01-14 12:30:00,47.58,47.63,47.57,47.57,38800.0,35.3544,35.3915,35.3469,35.3469,38800.0
2011-01-14 13:00:00,47.57,47.59,47.57,47.59,60400.0,35.3469,35.3618,35.3469,35.3618,60400.0
2011-01-14 13:30:00,47.59,47.7,47.58,47.68,46800.0,35.3618,35.4435,35.3544,35.4287,46800.0
2011-01-14 14:00:00,47.68,47.73,47.67,47.7,60900.0,35.4287,35.4658,35.4212,35.4435,60900.0
2011-01-14 14:30:00,47.68,47.71,47.63,47.64,102900.0,35.4287,35.451,35.3915,35.3989,102900.0
2011-01-14 15:00:00,47.67,47.72,47.64,47.66,55300.0,35.4212,35.4584,35.3989,35.4138,55300.0
2011-01-14 15:30:00,47.68,47.77,47.66,47.72,120100.0,35.4287,35.4955,35.4138,35.4584,120100.0
2011-01-18 09:30:00,47.81,47.84,47.72,47.73,188700.0,35.5253,35.5476,35.4584,35.4658,188700.0
2011-01-18 10:00:00,47.7,47.86,47.7,47.86,14300.0,35.4435,35.5624,35.4435,35.5624,14300.0
2011-01-18 10:30:00,47.84,47.84,47.72,47.72,52100.0,35.5476,35.5476,35.4584,35.4584,52100.0
2011-01-18 11:00:00,47.72,47.83,47.72,47.83,31100.0,35.4584,35.5401,35.4584,35.5401,31100.0
2011-01-18 11:30:00,47.85,47.85,47.82,47.82,4600.0,35.555,35.555,35.5327,35.5327,4600.0
2011-01-18 12:00:00,47.84,47.84,47.77,47.8,10200.0,35.5476,35.5476,35.4955,35.5178,10200.0
2011-01-18 12:30:00,47.8,47.8,47.8,47.8,0.0,35.5178,35.5178,35.5178,35.5178,0.0
2011-01-18 13:00:00,47.77,47.84,47.77,47.84,17800.0,35.4955,35.5476,35.4955,35.5476,17800.0
2011-01-18 13:30:00,47.85,47.88,47.79,47.85,48100.0,35.555,35.5773,35.5104,35.555,48100.0
2011-01-18 14:00:00,47.84,47.88,47.81,47.87,45600.0,35.5476,35.5773,35.5253,35.5698,45600.0
2011-01-18 14:30:00,47.88,47.9,47.84,47.87,122700.0,35.5773,35.5921,35.5476,35.5698,122700.0
2011-01-18 15:00:00,47.85,47.9,47.82,47.89,8400.0,35.555,35.5921,35.5327,35.5847,8400.0
2011-01-18 15:30:00,47.91,47.91,47.9,47.9,2100.0,35.5996,35.5996,35.5921,35.5921,2100.0
2011-01-19 09:30:00,48.0,48.02,47.83,47.85,418800.0,35.6664,35.6813,35.5401,35.555,418800.0
2011-01-19 10:00:00,47.86,47.92,47.71,47.72,41400.0,35.5624,35.607,35.451,35.4584,41400.0
2011-01-19 10:30:00,47.72,47.72,47.62,47.69,81700.0,35.4584,35.4584,35.3841,35.4361,81700.0
2011-01-19 11:00:00,47.7,47.7,47.61,47.61,27700.0,35.4435,35.4435,35.3767,35.3767,27700.0
2011-01-19 11:30:00,47.62,47.71,47.62,47.69,15900.0,35.3841,35.451,35.3841,35.4361,15900.0
2011-01-19 12:00:00,47.67,47.73,47.66,47.67,17400.0,35.4212,35.4658,35.4138,35.4212,17400.0
2011-01-19 12:30:00,47.65,47.66,47.54,47.57,5900.0,35.4064,35.4138,35.3246,35.3469,5900.0
2011-01-19 13:00:00,47.58,47.65,47.56,47.65,7600.0,35.3544,35.4064,35.3395,35.4064,7600.0
2011-01-19 13:30:00,47.64,47.7,47.59,47.62,16800.0,35.3989,35.4435,35.3618,35.3841,16800.0
2011-01-19 14:00:00,47.6,47.6,47.53,47.53,12000.0,35.3692,35.3692,35.3172,35.3172,12000.0
2011-01-19 14:30:00,47.54,47.56,47.42,47.45,47200.0,35.3246,35.3395,35.2355,35.2578,47200.0
2011-01-19 15:00:00,47.5,47.53,47.39,47.47,37100.0,35.2949,35.3172,35.2132,35.2726,37100.0
2011-01-19 15:30:00,47.42,47.5,47.42,47.49,111100.0,35.2355,35.2949,35.2355,35.2875,111100.0
2011-01-20 09:30:00,47.36,47.36,47.01,47.2,50900.0,35.1909,35.1909,34.9308,35.072,50900.0
2011-01-20 10:00:00,47.22,47.24,47.01,47.01,26400.0,35.0869,35.1017,34.9308,34.9308,26400.0
2011-01-20 10:30:00,47.04,47.08,46.89,46.89,31300.0,34.9531,34.9828,34.8417,34.8417,31300.0
2011-01-20 11:00:00,46.87,47.0,46.87,46.92,40400.0,34.8268,34.9234,34.8268,34.8639,40400.0
2011-01-20 11:30:00,46.92,47.04,46.87,47.02,72300.0,34.8639,34.9531,34.8268,34.9383,72300.0
2011-01-20 12:00:00,47.03,47.12,47.03,47.1,36800.0,34.9457,35.0126,34.9457,34.9977,36800.0
2011-01-20 12:30:00,47.11,47.19,47.11,47.17,33100.0,35.0051,35.0646,35.0051,35.0497,33100.0
2011-01-20 13:00:00,47.18,47.19,47.09,47.11,24500.0,35.0571,35.0646,34.9903,35.0051,24500.0
2011-01-20 13:30:00,47.1,47.2,47.09,47.2,29100.0,34.9977,35.072,34.9903,35.072,29100.0
2011-01-20 14:00:00,47.2,47.3,47.18,47.28,36000.0,35.072,35.1463,35.0571,35.1314,36000.0
2011-01-20 14:30:00,47.33,47.35,47.29,47.3,34700.0,35.1686,35.1835,35.1389,35.1463,34700.0
2011-01-20 15:00:00,47.3,47.3,47.19,47.2,32600.0,35.1463,35.1463,35.0646,35.072,32600.0
2011-01-20 15:30:00,47.2,47.25,47.14,47.24,73900.0,35.072,35.1092,35.0274,35.1017,73900.0
2011-01-21 09:30:00,47.4,47.56,47.4,47.56,52100.0,35.2206,35.3395,35.2206,35.3395,52100.0
2011-01-21 10:00:00,47.55,47.55,47.46,47.46,4500.0,35.3321,35.3321,35.2652,35.2652,4500.0
2011-01-21 10:30:00,47.45,47.52,47.38,47.46,77000.0,35.2578,35.3098,35.2057,35.2652,77000.0
2011-01-21 11:00:00,47.46,47.46,47.32,47.39,4300.0,35.2652,35.2652,35.1612,35.2132,4300.0
2011-01-21 11:30:00,47.4,47.4,47.25,47.27,6700.0,35.2206,35.2206,35.1092,35.124,6700.0
2011-01-21 12:00:00,47.3,47.35,47.25,47.35,2300.0,35.1463,35.1835,35.1092,35.1835,2300.0
2011-01-21 12:30:00,47.36,47.39,47.25,47.28,4400.0,35.1909,35.2132,35.1092,35.1314,4400.0
2011-01-21 13:00:00,47.3,47.34,47.28,47.33,1500.0,35.1463,35.176,35.1314,35.1686,1500.0
2011-01-21 13:30:00,47.39,47.39,47.31,47.34,1500.0,35.2132,35.2132,35.1537,35.176,1500.0
2011-01-21 14:00:00,47.34,47.37,47.34,47.34,1800.0,35.176,35.1983,35.176,35.176,1800.0
2011-01-21 14:30:00,47.33,47.38,47.32,47.34,5800.0,35.1686,35.2057,35.1612,35.176,5800.0
2011-01-21 15:00:00,47.35,47.38,47.33,47.34,19700.0,35.1835,35.2057,35.1686,35.176,19700.0
2011-01-21 15:30:00,47.33,47.33,47.25,47.25,11500.0,35.1686,35.1686,35.1092,35.1092,11500.0
2011-01-24 09:30:00,47.3,47.42,47.24,47.34,26000.0,35.1463,35.2355,35.1017,35.176,26000.0
2011-01-24 10:00:00,47.34,47.45,47.31,47.42,12400.0,35.176,35.2578,35.1537,35.2355,12400.0
2011-01-24 10:30:00,47.43,47.54,47.41,47.53,19700.0,35.2429,35.3246,35.228,35.3172,19700.0
2011-01-24 11:00:00,47.53,47.61,47.53,47.59,28700.0,35.3172,35.3767,35.3172,35.3618,28700.0
2011-01-24 11:30:00,47.61,47.64,47.54,47.58,54000.0,35.3767,35.3989,35.3246,35.3544,54000.0
2011-01-24 12:00:00,47.61,47.67,47.59,47.61,26500.0,35.3767,35.4212,35.3618,35.3767,26500.0
2011-01-24 12:30:00,47.61,47.65,47.59,47.61,17700.0,35.3767,35.4064,35.3618,35.3767,17700.0
2011-01-24 13:00:00,47.59,47.64,47.58,47.63,6500.0,35.3618,35.3989,35.3544,35.3915,6500.0
2011-01-24 13:30:00,47.63,47.66,47.6,47.64,15000.0,35.3915,35.4138,35.3692,35.3989,15000.0
2011-01-24 14:00:00,47.63,47.68,47.58,47.62,17300.0,35.3915,35.4287,35.3544,35.3841,17300.0
2011-01-24 14:30:00,47.63,47.64,47.56,47.56,11000.0,35.3915,35.3989,35.3395,35.3395,11000.0
2011-01-24 15:00:00,47.56,47.63,47.43,47.5,210900.0,35.3395,35.3915,35.2429,35.2949,210900.0
2011-01-24 15:30:00,47.5,47.64,47.5,47.64,20000.0,35.2949,35.3989,35.2949,35.3989,20000.0
2011-01-25 09:30:00,47.47,47.48,47.33,47.47,23300.0,35.2726,35.2801,35.1686,35.2726,23300.0
2011-01-25 10:00:00,47.5,47.55,47.38,47.42,24500.0,35.2949,35.3321,35.2057,35.2355,24500.0
2011-01-25 10:30:00,47.45,47.55,47.42,47.55,28700.0,35.2578,35.3321,35.2355,35.3321,28700.0
2011-01-25 11:00:00,47.51,47.51,47.25,47.26,8500.0,35.3023,35.3023,35.1092,35.1166,8500.0
2011-01-25 11:30:00,47.25,47.3,47.24,47.24,5400.0,35.1092,35.1463,35.1017,35.1017,5400.0
2011-01-25 12:00:00,47.31,47.48,47.31,47.48,22300.0,35.1537,35.2801,35.1537,35.2801,22300.0
2011-01-25 12:30:00,47.44,47.47,47.44,47.45,2200.0,35.2503,35.2726,35.2503,35.2578,2200.0
2011-01-25 13:00:00,47.42,47.46,47.4,47.4,4700.0,35.2355,35.2652,35.2206,35.2206,4700.0
2011-01-25 13:30:00,47.37,47.45,47.37,47.44,3300.0,35.1983,35.2578,35.1983,35.2503,3300.0
2011-01-25 14:00:00,47.37,47.37,47.29,47.29,7300.0,35.1983,35.1983,35.1389,35.1389,7300.0
2011-01-25 14:30:00,47.3,47.31,47.25,47.29,3700.0,35.1463,35.1537,35.1092,35.1389,3700.0
2011-01-25 15:00:00,47.31,47.49,47.31,47.49,2900.0,35.1537,35.2875,35.1537,35.2875,2900.0
2011-01-25 15:30:00,47.51,47.62,47.42,47.62,15600.0,35.3023,35.3841,35.2355,35.3841,15600.0
2011-01-26 09:30:00,47.9,47.9,47.67,47.77,53100.0,35.5921,35.5921,35.4212,35.4955,53100.0
2011-01-26 10:00:00,47.75,47.94,47.74,47.92,76600.0,35.4807,35.6219,35.4732,35.607,76600.0
2011-01-26 10:30:00,47.9,47.95,47.84,47.87,50600.0,35.5921,35.6293,35.5476,35.5698,50600.0
2011-01-26 11:00:00,47.84,47.87,47.75,47.79,21000.0,35.5476,35.5698,35.4807,35.5104,21000.0
2011-01-26 11:30:00,47.74,47.84,47.74,47.84,2800.0,35.4732,35.5476,35.4732,35.5476,2800.0
2011-01-26 12:00:00,47.8,47.83,47.79,47.81,8300.0,35.5178,35.5401,35.5104,35.5253,8300.0
2011-01-26 12:30:00,47.81,47.85,47.8,47.85,19300.0,35.5253,35.555,35.5178,35.555,19300.0
2011-01-26 13:00:00,47.84,47.87,47.82,47.85,7000.0,35.5476,35.5698,35.5327,35.555,7000.0
2011-01-26 13:30:00,47.86,47.91,47.84,47.86,7400.0,35.5624,35.5996,35.5476,35.5624,7400.0
2011-01-26 14:00:00,47.85,47.91,47.76,47.79,3100.0,35.555,35.5996,35.4881,35.5104,3100.0
2011-01-26 14:30:00,47.8,47.93,47.8,47.9,7900.0,35.5178,35.6144,35.5178,35.5921,7900.0
2011-01-26 15:00:00,47.93,47.94,47.87,47.92,4100.0,35.6144,35.6219,35.5698,35.607,4100.0
2011-01-26 15:30:00,47.93,47.98,47.82,47.82,154300.0,35.6144,35.6516,35.5327,35.5327,154300.0
2011-01-27 09:30:00,47.93,47.99,47.85,47.99,18800.0,35.6144,35.659,35.555,35.659,18800.0
2011-01-27 10:00:00,48.0,48.0,47.88,47.98,20100.0,35.6664,35.6664,35.5773,35.6516,20100.0
2011-01-27 10:30:00,48.03,48.04,47.91,47.98,383700.0,35.6887,35.6962,35.5996,35.6516,383700.0
2011-01-27 11:00:00,47.94,47.95,47.73,47.76,37800.0,35.6219,35.6293,35.4658,35.4881,37800.0
2011-01-27 11:30:00,47.8,47.83,47.77,47.83,5300.0,35.5178,35.5401,35.4955,35.5401,5300.0
2011-01-27 12:00:00,47.8,47.87,47.8,47.87,5800.0,35.5178,35.5698,35.5178,35.5698,5800.0
2011-01-27 12:30:00,47.86,47.92,47.86,47.89,3500.0,35.5624,35.607,35.5624,35.5847,3500.0
2011-01-27 13:00:00,47.91,47.94,47.87,47.93,4900.0,35.5996,35.6219,35.5698,35.6144,4900.0
2011-01-27 13:30:00,47.92,47.95,47.89,47.94,8700.0,35.607,35.6293,35.5847,35.6219,8700.0
2011-01-27 14:00:00,47.94,47.96,47.9,47.9,15100.0,35.6219,35.6367,35.5921,35.5921,15100.0
2011-01-27 14:30:00,47.9,47.96,47.83,47.95,15700.0,35.5921,35.6367,35.5401,35.6293,15700.0
2011-01-27 15:00:00,47.94,47.97,47.91,47.96,6400.0,35.6219,35.6441,35.5996,35.6367,6400.0
2011-01-27 15:30:00,47.96,48.0,47.9,47.94,27400.0,35.6367,35.6664,35.5921,35.6219,27400.0
2011-01-28 09:30:00,47.89,47.89,47.74,47.74,23400.0,35.5847,35.5847,35.4732,35.4732,23400.0
2011-01-28 10:00:00,47.75,47.75,47.5,47.5,90800.0,35.4807,35.4807,35.2949,35.2949,90800.0
2011-01-28 10:30:00,47.49,47.49,47.34,47.34,44900.0,35.2875,35.2875,35.176,35.176,44900.0
2011-01-28 11:00:00,47.31,47.37,47.26,47.26,49400.0,35.1537,35.1983,35.1166,35.1166,49400.0
2011-01-28 11:30:00,47.23,47.25,47.0,47.05,68100.0,35.0943,35.1092,34.9234,34.9605,68100.0
2011-01-28 12:00:00,47.01,47.06,46.92,46.98,31600.0,34.9308,34.968,34.8639,34.9085,31600.0
2011-01-28 12:30:00,46.96,47.08,46.96,47.04,6400.0,34.8937,34.9828,34.8937,34.9531,6400.0
2011-01-28 13:00:00,47.01,47.01,46.87,46.87,7300.0,34.9308,34.9308,34.8268,34.8268,7300.0
2011-01-28 13:30:00,46.92,46.99,46.82,46.99,11300.0,34.8639,34.916,34.7896,34.916,11300.0
2011-01-28 14:00:00,46.97,47.0,46.92,46.95,24500.0,34.9011,34.9234,34.8639,34.8862,24500.0
2011-01-28 14:30:00,46.96,47.05,46.93,46.98,22600.0,34.8937,34.9605,34.8714,34.9085,22600.0
2011-01-28 15:00:00,46.99,46.99,46.83,46.88,23100.0,34.916,34.916,34.7971,34.8342,23100.0
2011-01-28 15:30:00,46.82,46.91,46.81,46.84,31600.0,34.7896,34.8565,34.7822,34.8045,31600.0
2011-01-31 09:30:00,47.02,47.17,47.02,47.09,121100.0,34.9383,35.0497,34.9383,34.9903,121100.0
2011-01-31 10:00:00,47.15,47.26,47.08,47.26,18000.0,35.0348,35.1166,34.9828,35.1166,18000.0
2011-01-31 10:30:00,47.24,47.28,47.13,47.15,140700.0,35.1017,35.1314,35.02,35.0348,140700.0
2011-01-31 11:00:00,47.15,47.21,47.15,47.17,4900.0,35.0348,35.0794,35.0348,35.0497,4900.0
2011-01-31 11:30:00,47.17,47.22,47.14,47.19,6200.0,35.0497,35.0869,35.0274,35.0646,6200.0
2011-01-31 12:00:00,47.21,47.37,47.21,47.37,11100.0,35.0794,35.1983,35.0794,35.1983,11100.0
2011-01-31 12:30:00,47.34,47.37,47.29,47.31,2700.0,35.176,35.1983,35.1389,35.1537,2700.0
2011-01-31 13:00:00,47.31,47.34,47.27,47.3,11900.0,35.1537,35.176,35.124,35.1463,11900.0
2011-01-31 13:30:00,47.27,47.3,47.22,47.28,49400.0,35.124,35.1463,35.0869,35.1314,49400.0
2011-01-31 14:00:00,47.27,47.31,47.17,47.21,13600.0,35.124,35.1537,35.0497,35.0794,13600.0
2011-01-31 14:30:00,47.17,47.23,47.13,47.23,9000.0,35.0497,35.0943,35.02,35.0943,9000.0
2011-01-31 15:00:00,47.2,47.27,47.2,47.22,23900.0,35.072,35.124,35.072,35.0869,23900.0
2011-01-31 15:30:00,47.22,47.31,47.2,47.26,44900.0,35.0869,35.1537,35.072,35.1166,44900.0
2011-02-01 09:30:00,47.65,47.85,47.65,47.84,118500.0,35.4064,35.555,35.4064,35.5476,118500.0
2011-02-01 10:00:00,47.85,47.98,47.82,47.97,42700.0,35.555,35.6516,35.5327,35.6441,42700.0
2011-02-01 10:30:00,47.93,48.07,47.93,48.07,18300.0,35.6144,35.7185,35.6144,35.7185,18300.0
2011-02-01 11:00:00,48.07,48.09,47.95,47.95,21800.0,35.7185,35.7333,35.6293,35.6293,21800.0
2011-02-01 11:30:00,47.97,48.1,47.97,48.1,10200.0,35.6441,35.7407,35.6441,35.7407,10200.0
2011-02-01 12:00:00,48.06,48.23,48.06,48.19,5300.0,35.711,35.8373,35.711,35.8076,5300.0
2011-02-01 12:30:00,48.17,48.29,48.17,48.29,18800.0,35.7928,35.8819,35.7928,35.8819,18800.0
2011-02-01 13:00:00,48.3,48.33,48.25,48.25,28800.0,35.8894,35.9116,35.8522,35.8522,28800.0
2011-02-01 13:30:00,48.29,48.29,48.21,48.26,10300.0,35.8819,35.8819,35.8225,35.8596,10300.0
2011-02-01 14:00:00,48.25,48.26,48.2,48.2,10300.0,35.8522,35.8596,35.8151,35.8151,10300.0
2011-02-01 14:30:00,48.23,48.25,48.17,48.23,7200.0,35.8373,35.8522,35.7928,35.8373,7200.0
2011-02-01 15:00:00,48.25,48.27,48.19,48.25,13800.0,35.8522,35.8671,35.8076,35.8522,13800.0
2011-02-01 15:30:00,48.26,48.31,48.2,48.26,43400.0,35.8596,35.8968,35.8151,35.8596,43400.0
2011-02-02 09:30:00,48.17,48.28,48.09,48.25,38900.0,35.7928,35.8745,35.7333,35.8522,38900.0
2011-02-02 10:00:00,48.25,48.29,48.17,48.24,19600.0,35.8522,35.8819,35.7928,35.8448,19600.0
2011-02-02 10:30:00,48.3,48.33,48.21,48.24,31800.0,35.8894,35.9116,35.8225,35.8448,31800.0
2011-02-02 11:00:00,48.18,48.24,48.16,48.24,4100.0,35.8002,35.8448,35.7853,35.8448,4100.0
2011-02-02 11:30:00,48.22,48.25,48.17,48.18,6600.0,35.8299,35.8522,35.7928,35.8002,6600.0
2011-02-02 12:00:00,48.18,48.19,48.12,48.12,2900.0,35.8002,35.8076,35.7556,35.7556,2900.0
2011-02-02 12:30:00,48.09,48.18,48.08,48.16,3300.0,35.7333,35.8002,35.7259,35.7853,3300.0
2011-02-02 13:00:00,48.19,48.21,48.17,48.2,6200.0,35.8076,35.8225,35.7928,35.8151,6200.0
2011-02-02 13:30:00,48.2,48.2,48.14,48.16,2200.0,35.8151,35.8151,35.7705,35.7853,2200.0
2011-02-02 14:00:00,48.15,48.19,48.12,48.18,5800.0,35.7779,35.8076,35.7556,35.8002,5800.0
2011-02-02 14:30:00,48.19,48.21,48.12,48.21,2500.0,35.8076,35.8225,35.7556,35.8225,2500.0
2011-02-02 15:00:00,48.22,48.23,48.18,48.19,2800.0,35.8299,35.8373,35.8002,35.8076,2800.0
2011-02-02 15:30:00,48.16,48.18,48.11,48.15,7300.0,35.7853,35.8002,35.7482,35.7779,7300.0
2011-02-03 09:30:00,48.09,48.13,48.0,48.0,4900.0,35.7333,35.763,35.6664,35.6664,4900.0
2011-02-03 10:00:00,47.78,47.85,47.77,47.77,16600.0,35.503,35.555,35.4955,35.4955,16600.0
2011-02-03 10:30:00,47.87,47.93,47.86,47.93,4400.0,35.5698,35.6144,35.5624,35.6144,4400.0
2011-02-03 11:00:00,47.83,47.97,47.81,47.97,47400.0,35.5401,35.6441,35.5253,35.6441,47400.0
2011-02-03 11:30:00,48.04,48.1,48.04,48.1,1700.0,35.6962,35.7407,35.6962,35.7407,1700.0
2011-02-03 12:00:00,48.16,48.16,48.0,48.06,19900.0,35.7853,35.7853,35.6664,35.711,19900.0
2011-02-03 12:30:00,48.12,48.12,48.12,48.12,200.0,35.7556,35.7556,35.7556,35.7556,200.0
2011-02-03 13:00:00,48.11,48.11,48.06,48.06,1900.0,35.7482,35.7482,35.711,35.711,1900.0
2011-02-03 13:30:00,48.08,48.08,48.06,48.06,8500.0,35.7259,35.7259,35.711,35.711,8500.0
2011-02-03 14:00:00,48.06,48.11,48.05,48.11,9700.0,35.711,35.7482,35.7036,35.7482,9700.0
2011-02-03 14:30:00,48.11,48.17,48.07,48.17,3100.0,35.7482,35.7928,35.7185,35.7928,3100.0
2011-02-03 15:00:00,48.18,48.23,48.11,48.19,268900.0,35.8002,35.8373,35.7482,35.8076,268900.0
2011-02-03 15:30:00,48.22,48.29,48.22,48.23,44400.0,35.8299,35.8819,35.8299,35.8373,44400.0
2011-02-04 09:30:00,48.29,48.29,48.04,48.12,24500.0,35.8819,35.8819,35.6962,35.7556,24500.0
2011-02-04 10:00:00,48.14,48.2,48.13,48.18,4700.0,35.7705,35.8151,35.763,35.8002,4700.0
2011-02-04 10:30:00,48.2,48.2,47.99,47.99,5900.0,35.8151,35.8151,35.659,35.659,5900.0
2011-02-04 11:00:00,48.02,48.09,47.98,48.04,47000.0,35.6813,35.7333,35.6516,35.6962,47000.0
2011-02-04 11:30:00,48.08,48.14,48.03,48.03,21700.0,35.7259,35.7705,35.6887,35.6887,21700.0
2011-02-04 12:00:00,48.03,48.1,48.03,48.1,1100.0,35.6887,35.7407,35.6887,35.7407,1100.0
2011-02-04 12:30:00,48.09,48.15,48.07,48.15,1000.0,35.7333,35.7779,35.7185,35.7779,1000.0
2011-02-04 13:00:00,48.11,48.19,48.11,48.19,2000.0,35.7482,35.8076,35.7482,35.8076,2000.0
2011-02-04 13:30:00,48.18,48.2,48.18,48.18,1000.0,35.8002,35.8151,35.8002,35.8002,1000.0
2011-02-04 14:00:00,48.2,48.2,48.16,48.19,1800.0,35.8151,35.8151,35.7853,35.8076,1800.0
2011-02-04 14:30:00,48.16,48.2,48.13,48.15,98500.0,35.7853,35.8151,35.763,35.7779,98500.0
2011-02-04 15:00:00,48.18,48.23,48.15,48.2,19900.0,35.8002,35.8373,35.7779,35.8151,19900.0
2011-02-04 15:30:00,48.2,48.26,48.15,48.21,50900.0,35.8151,35.8596,35.7779,35.8225,50900.0
2011-02-07 09:30:00,48.18,48.34,48.18,48.29,78300.0,35.8002,35.9191,35.8002,35.8819,78300.0
2011-02-07 10:00:00,48.27,48.48,48.27,48.47,51600.0,35.8671,36.0231,35.8671,36.0157,51600.0
2011-02-07 10:30:00,48.47,48.54,48.45,48.52,17900.0,36.0157,36.0677,36.0008,36.0528,17900.0
2011-02-07 11:00:00,48.51,48.53,48.47,48.48,3700.0,36.0454,36.0603,36.0157,36.0231,3700.0
2011-02-07 11:30:00,48.51,48.58,48.5,48.52,11500.0,36.0454,36.0974,36.038,36.0528,11500.0
2011-02-07 12:00:00,48.52,48.52,48.46,48.46,2200.0,36.0528,36.0528,36.0082,36.0082,2200.0
2011-02-07 12:30:00,48.47,48.5,48.46,48.49,3600.0,36.0157,36.038,36.0082,36.0305,3600.0
2011-02-07 13:00:00,48.46,48.52,48.43,48.48,10200.0,36.0082,36.0528,35.986,36.0231,10200.0
2011-02-07 13:30:00,48.52,48.52,48.46,48.46,3000.0,36.0528,36.0528,36.0082,36.0082,3000.0
2011-02-07 14:00:00,48.51,48.51,48.43,48.43,4100.0,36.0454,36.0454,35.986,35.986,4100.0
2011-02-07 14:30:00,48.45,48.47,48.4,48.4,4500.0,36.0008,36.0157,35.9637,35.9637,4500.0
2011-02-07 15:00:00,48.4,48.46,48.39,48.41,6300.0,35.9637,36.0082,35.9562,35.9711,6300.0
2011-02-07 15:30:00,48.38,48.48,48.38,48.43,7700.0,35.9488,36.0231,35.9488,35.986,7700.0
2011-02-08 09:30:00,48.28,48.5,48.27,48.38,12400.0,35.8745,36.038,35.8671,35.9488,12400.0
2011-02-08 10:00:00,48.44,48.45,48.39,48.43,500.0,35.9934,36.0008,35.9562,35.986,500.0
2011-02-08 10:30:00,48.51,48.55,48.43,48.53,126700.0,36.0454,36.0751,35.986,36.0603,126700.0
2011-02-08 11:00:00,48.53,48.61,48.4,48.58,150700.0,36.0603,36.1197,35.9637,36.0974,150700.0
2011-02-08 11:30:00,48.56,48.66,48.56,48.63,74500.0,36.0825,36.1569,36.0825,36.1346,74500.0
2011-02-08 12:00:00,48.62,48.66,48.59,48.64,60000.0,36.1271,36.1569,36.1048,36.142,60000.0
2011-02-08 12:30:00,48.65,48.66,48.58,48.6,75400.0,36.1494,36.1569,36.0974,36.1123,75400.0
2011-02-08 13:00:00,48.6,48.61,48.53,48.53,79200.0,36.1123,36.1197,36.0603,36.0603,79200.0
2011-02-08 13:30:00,48.53,48.56,48.52,48.53,93100.0,36.0603,36.0825,36.0528,36.0603,93100.0
2011-02-08 14:00:00,48.54,48.6,48.51,48.59,68800.0,36.0677,36.1123,36.0454,36.1048,68800.0
2011-02-08 14:30:00,48.59,48.64,48.56,48.58,74200.0,36.1048,36.142,36.0825,36.0974,74200.0
2011-02-08 15:00:00,48.58,48.64,48.56,48.63,75200.0,36.0974,36.142,36.0825,36.1346,75200.0
2011-02-08 15:30:00,48.62,48.69,48.61,48.69,133900.0,36.1271,36.1791,36.1197,36.1791,133900.0
2011-02-09 09:30:00,48.61,48.61,48.4,48.49,61300.0,36.1197,36.1197,35.9637,36.0305,61300.0
2011-02-09 10:00:00,48.5,48.58,48.48,48.55,32500.0,36.038,36.0974,36.0231,36.0751,32500.0
2011-02-09 10:30:00,48.55,48.62,48.55,48.56,40600.0,36.0751,36.1271,36.0751,36.0825,40600.0
2011-02-09 11:00:00,48.55,48.55,48.31,48.33,40500.0,36.0751,36.0751,35.8968,35.9116,40500.0
2011-02-09 11:30:00,48.32,48.41,48.32,48.34,128300.0,35.9042,35.9711,35.9042,35.9191,128300.0
2011-02-09 12:00:00,48.34,48.4,48.32,48.39,103400.0,35.9191,35.9637,35.9042,35.9562,103400.0
2011-02-09 12:30:00,48.4,48.45,48.39,48.4,81200.0,35.9637,36.0008,35.9562,35.9637,81200.0
2011-02-09 13:00:00,48.41,48.51,48.4,48.5,94000.0,35.9711,36.0454,35.9637,36.038,94000.0
2011-02-09 13:30:00,48.51,48.51,48.43,48.43,104100.0,36.0454,36.0454,35.986,35.986,104100.0
2011-02-09 14:00:00,48.42,48.42,48.34,48.38,109100.0,35.9785,35.9785,35.9191,35.9488,109100.0
2011-02-09 14:30:00,48.38,48.39,48.25,48.32,78300.0,35.9488,35.9562,35.8522,35.9042,78300.0
2011-02-09 15:00:00,48.32,48.42,48.32,48.42,157700.0,35.9042,35.9785,35.9042,35.9785,157700.0
2011-02-09 15:30:00,48.42,48.44,48.36,48.41,140800.0,35.9785,35.9934,35.9339,35.9711,140800.0
2011-02-10 09:30:00,47.69,48.05,47.69,47.88,29400.0,35.4361,35.7036,35.4361,35.5773,29400.0
2011-02-10 10:00:00,47.85,48.09,47.83,48.01,8900.0,35.555,35.7333,35.5401,35.6739,8900.0
2011-02-10 10:30:00,48.09,48.15,48.0,48.05,49300.0,35.7333,35.7779,35.6664,35.7036,49300.0
2011-02-10 11:00:00,48.08,48.19,48.06,48.16,47800.0,35.7259,35.8076,35.711,35.7853,47800.0
2011-02-10 11:30:00,48.22,48.23,48.18,48.21,14300.0,35.8299,35.8373,35.8002,35.8225,14300.0
2011-02-10 12:00:00,48.2,48.21,48.17,48.19,1400.0,35.8151,35.8225,35.7928,35.8076,1400.0
2011-02-10 12:30:00,48.2,48.22,48.16,48.17,800.0,35.8151,35.8299,35.7853,35.7928,800.0
2011-02-10 13:00:00,48.13,48.2,48.13,48.14,96400.0,35.763,35.8151,35.763,35.7705,96400.0
2011-02-10 13:30:00,48.13,48.15,48.1,48.15,1900.0,35.763,35.7779,35.7407,35.7779,1900.0
2011-02-10 14:00:00,48.15,48.17,48.15,48.15,3000.0,35.7779,35.7928,35.7779,35.7779,3000.0
2011-02-10 14:30:00,48.16,48.24,48.15,48.16,5900.0,35.7853,35.8448,35.7779,35.7853,5900.0
2011-02-10 15:00:00,48.15,48.21,48.12,48.21,10900.0,35.7779,35.8225,35.7556,35.8225,10900.0
2011-02-10 15:30:00,48.25,48.31,48.15,48.21,22200.0,35.8522,35.8968,35.7779,35.8225,22200.0
2011-02-11 09:30:00,48.1,48.1,47.9,48.08,16900.0,35.7407,35.7407,35.5921,35.7259,16900.0
2011-02-11 10:00:00,48.08,48.18,48.08,48.17,37500.0,35.7259,35.8002,35.7259,35.7928,37500.0
2011-02-11 10:30:00,48.18,48.25,48.18,48.25,5500.0,35.8002,35.8522,35.8002,35.8522,5500.0
2011-02-11 11:00:00,48.41,48.48,48.34,48.39,14800.0,35.9711,36.0231,35.9191,35.9562,14800.0
2011-02-11 11:30:00,48.37,48.41,48.32,48.32,4300.0,35.9414,35.9711,35.9042,35.9042,4300.0
2011-02-11 12:00:00,48.33,48.33,48.24,48.28,800.0,35.9116,35.9116,35.8448,35.8745,800.0
2011-02-11 12:30:00,48.27,48.35,48.27,48.35,1500.0,35.8671,35.9265,35.8671,35.9265,1500.0
2011-02-11 13:00:00,48.34,48.39,48.31,48.36,4200.0,35.9191,35.9562,35.8968,35.9339,4200.0
2011-02-11 13:30:00,48.36,48.38,48.35,48.38,1400.0,35.9339,35.9488,35.9265,35.9488,1400.0
2011-02-11 14:00:00,48.41,48.43,48.38,48.43,1000.0,35.9711,35.986,35.9488,35.986,1000.0
2011-02-11 14:30:00,48.46,48.53,48.46,48.5,3800.0,36.0082,36.0603,36.0082,36.038,3800.0
2011-02-11 15:00:00,48.45,48.53,48.45,48.52,3400.0,36.0008,36.0603,36.0008,36.0528,3400.0
2011-02-11 15:30:00,48.51,48.51,48.44,48.44,10100.0,36.0454,36.0454,35.9934,35.9934,10100.0
2011-02-14 09:30:00,48.45,48.5,48.39,48.48,238000.0,36.0008,36.038,35.9562,36.0231,238000.0
2011-02-14 10:00:00,48.47,48.54,48.46,48.47,37800.0,36.0157,36.0677,36.0082,36.0157,37800.0
2011-02-14 10:30:00,48.4,48.42,48.39,48.42,5500.0,35.9637,35.9785,35.9562,35.9785,5500.0
2011-02-14 11:00:00,48.39,48.42,48.39,48.42,700.0,35.9562,35.9785,35.9562,35.9785,700.0
2011-02-14 11:30:00,48.41,48.48,48.41,48.47,1200.0,35.9711,36.0231,35.9711,36.0157,1200.0
2011-02-14 12:00:00,48.47,48.5,48.45,48.5,5800.0,36.0157,36.038,36.0008,36.038,5800.0
2011-02-14 12:30:00,48.5,48.5,48.49,48.5,17600.0,36.038,36.038,36.0305,36.038,17600.0
2011-02-14 13:00:00,48.48,48.49,48.45,48.49,12900.0,36.0231,36.0305,36.0008,36.0305,12900.0
2011-02-14 13:30:00,48.5,48.5,48.48,48.49,1500.0,36.038,36.038,36.0231,36.0305,1500.0
2011-02-14 14:00:00,48.5,48.5,48.48,48.49,900.0,36.038,36.038,36.0231,36.0305,900.0
2011-02-14 14:30:00,48.5,48.53,48.47,48.53,16400.0,36.038,36.0603,36.0157,36.0603,16400.0
2011-02-14 15:00:00,48.53,48.55,48.48,48.48,20300.0,36.0603,36.0751,36.0231,36.0231,20300.0
2011-02-14 15:30:00,48.53,48.57,48.48,48.48,67600.0,36.0603,36.09,36.0231,36.0231,67600.0
2011-02-15 09:30:00,48.52,48.54,48.36,48.48,45700.0,36.0528,36.0677,35.9339,36.0231,45700.0
2011-02-15 10:00:00,48.52,48.52,48.34,48.34,67000.0,36.0528,36.0528,35.9191,35.9191,67000.0
2011-02-15 10:30:00,48.35,48.48,48.34,48.46,75900.0,35.9265,36.0231,35.9191,36.0082,75900.0
2011-02-15 11:00:00,48.48,48.53,48.43,48.52,29500.0,36.0231,36.0603,35.986,36.0528,29500.0
2011-02-15 11:30:00,48.52,48.52,48.43,48.48,24600.0,36.0528,36.0528,35.986,36.0231,24600.0
2011-02-15 12:00:00,48.46,48.52,48.44,48.52,6200.0,36.0082,36.0528,35.9934,36.0528,6200.0
2011-02-15 12:30:00,48.55,48.57,48.55,48.55,2900.0,36.0751,36.09,36.0751,36.0751,2900.0
2011-02-15 13:00:00,48.51,48.56,48.51,48.53,3500.0,36.0454,36.0825,36.0454,36.0603,3500.0
2011-02-15 13:30:00,48.52,48.58,48.51,48.52,49100.0,36.0528,36.0974,36.0454,36.0528,49100.0
2011-02-15 14:00:00,48.52,48.53,48.39,48.39,52600.0,36.0528,36.0603,35.9562,35.9562,52600.0
2011-02-15 14:30:00,48.38,48.48,48.37,48.46,25400.0,35.9488,36.0231,35.9414,36.0082,25400.0
2011-02-15 15:00:00,48.45,48.5,48.42,48.44,24000.0,36.0008,36.038,35.9785,35.9934,24000.0
2011-02-15 15:30:00,48.46,48.47,48.41,48.47,36300.0,36.0082,36.0157,35.9711,36.0157,36300.0
2011-02-16 09:30:00,48.53,48.67,48.53,48.65,39500.0,36.0603,36.1643,36.0603,36.1494,39500.0
2011-02-16 10:00:00,48.65,48.76,48.58,48.73,13500.0,36.1494,36.2312,36.0974,36.2089,13500.0
2011-02-16 10:30:00,48.77,48.85,48.74,48.85,8600.0,36.2386,36.298,36.2163,36.298,8600.0
2011-02-16 11:00:00,48.85,48.85,48.76,48.79,15100.0,36.298,36.298,36.2312,36.2535,15100.0
2011-02-16 11:30:00,48.8,48.82,48.72,48.75,9200.0,36.2609,36.2757,36.2014,36.2237,9200.0
2011-02-16 12:00:00,48.76,48.76,48.67,48.67,1000.0,36.2312,36.2312,36.1643,36.1643,1000.0
2011-02-16 12:30:00,48.71,48.75,48.69,48.75,3100.0,36.194,36.2237,36.1791,36.2237,3100.0
2011-02-16 13:00:00,48.73,48.77,48.69,48.75,6000.0,36.2089,36.2386,36.1791,36.2237,6000.0
2011-02-16 13:30:00,48.77,48.82,48.73,48.79,9200.0,36.2386,36.2757,36.2089,36.2535,9200.0
2011-02-16 14:00:00,48.82,48.82,48.73,48.75,900.0,36.2757,36.2757,36.2089,36.2237,900.0
2011-02-16 14:30:00,48.83,48.9,48.83,48.9,4000.0,36.2832,36.3352,36.2832,36.3352,4000.0
2011-02-16 15:00:00,48.86,48.9,48.86,48.89,1400.0,36.3055,36.3352,36.3055,36.3278,1400.0
2011-02-16 15:30:00,48.91,48.91,48.83,48.85,9700.0,36.3426,36.3426,36.2832,36.298,9700.0
2011-02-17 09:30:00,48.86,48.86,48.74,48.79,21600.0,36.3055,36.3055,36.2163,36.2535,21600.0
2011-02-17 10:00:00,48.85,48.89,48.79,48.89,20100.0,36.298,36.3278,36.2535,36.3278,20100.0
2011-02-17 10:30:00,48.87,48.9,48.83,48.83,13900.0,36.3129,36.3352,36.2832,36.2832,13900.0
2011-02-17 11:00:00,48.85,48.98,48.85,48.98,7500.0,36.298,36.3946,36.298,36.3946,7500.0
2011-02-17 11:30:00,49.0,49.0,48.95,49.0,32000.0,36.4095,36.4095,36.3723,36.4095,32000.0
2011-02-17 12:00:00,49.02,49.03,48.95,48.96,3500.0,36.4244,36.4318,36.3723,36.3798,3500.0
2011-02-17 12:30:00,48.98,49.02,48.98,49.02,4900.0,36.3946,36.4244,36.3946,36.4244,4900.0
2011-02-17 13:00:00,48.99,49.09,48.99,49.09,3700.0,36.4021,36.4764,36.4021,36.4764,3700.0
2011-02-17 13:30:00,49.06,49.07,49.02,49.06,1900.0,36.4541,36.4615,36.4244,36.4541,1900.0
2011-02-17 14:00:00,49.04,49.08,49.04,49.05,4200.0,36.4392,36.4689,36.4392,36.4466,4200.0
2011-02-17 14:30:00,49.05,49.05,49.0,49.05,140200.0,36.4466,36.4466,36.4095,36.4466,140200.0
2011-02-17 15:00:00,49.03,49.09,49.01,49.09,60000.0,36.4318,36.4764,36.4169,36.4764,60000.0
2011-02-17 15:30:00,49.02,49.07,49.01,49.01,15400.0,36.4244,36.4615,36.4169,36.4169,15400.0
2011-02-18 09:30:00,49.1,49.11,49.0,49.04,7300.0,36.4838,36.4912,36.4095,36.4392,7300.0
2011-02-18 10:00:00,49.06,49.08,49.02,49.07,27100.0,36.4541,36.4689,36.4244,36.4615,27100.0
2011-02-18 10:30:00,49.07,49.14,49.07,49.12,31600.0,36.4615,36.5135,36.4615,36.4987,31600.0
2011-02-18 11:00:00,49.12,49.2,49.11,49.2,8700.0,36.4987,36.5581,36.4912,36.5581,8700.0
2011-02-18 11:30:00,49.2,49.25,49.2,49.24,13400.0,36.5581,36.5953,36.5581,36.5878,13400.0
2011-02-18 12:00:00,49.22,49.27,49.22,49.27,7300.0,36.573,36.6101,36.573,36.6101,7300.0
2011-02-18 12:30:00,49.27,49.27,49.22,49.25,5000.0,36.6101,36.6101,36.573,36.5953,5000.0
2011-02-18 13:00:00,49.22,49.23,49.2,49.23,6000.0,36.573,36.5804,36.5581,36.5804,6000.0
2011-02-18 13:30:00,49.21,49.21,49.14,49.15,800.0,36.5655,36.5655,36.5135,36.5209,800.0
2011-02-18 14:00:00,49.18,49.2,49.06,49.08,800.0,36.5432,36.5581,36.4541,36.4689,800.0
2011-02-18 14:30:00,49.09,49.14,49.09,49.11,2700.0,36.4764,36.5135,36.4764,36.4912,2700.0
2011-02-18 15:00:00,49.15,49.15,49.1,49.12,8300.0,36.5209,36.5209,36.4838,36.4987,8300.0
2011-02-18 15:30:00,49.11,49.21,49.07,49.19,28100.0,36.4912,36.5655,36.4615,36.5507,28100.0
2011-02-22 09:30:00,48.36,48.63,48.32,48.6,254000.0,35.9339,36.1346,35.9042,36.1123,254000.0
2011-02-22 10:00:00,48.62,48.7,48.55,48.58,72300.0,36.1271,36.1866,36.0751,36.0974,72300.0
2011-02-22 10:30:00,48.58,48.7,48.57,48.65,17000.0,36.0974,36.1866,36.09,36.1494,17000.0
2011-02-22 11:00:00,48.58,48.59,48.39,48.4,255600.0,36.0974,36.1048,35.9562,35.9637,255600.0
2011-02-22 11:30:00,48.4,48.4,48.27,48.3,82800.0,35.9637,35.9637,35.8671,35.8894,82800.0
2011-02-22 12:00:00,48.25,48.25,48.17,48.23,2500.0,35.8522,35.8522,35.7928,35.8373,2500.0
2011-02-22 12:30:00,48.21,48.21,48.0,48.03,18500.0,35.8225,35.8225,35.6664,35.6887,18500.0
2011-02-22 13:00:00,47.98,48.11,47.91,47.98,14400.0,35.6516,35.7482,35.5996,35.6516,14400.0
2011-02-22 13:30:00,48.01,48.05,47.94,47.98,12200.0,35.6739,35.7036,35.6219,35.6516,12200.0
2011-02-22 14:00:00,47.99,48.02,47.93,48.02,3400.0,35.659,35.6813,35.6144,35.6813,3400.0
2011-02-22 14:30:00,48.01,48.11,48.01,48.03,6300.0,35.6739,35.7482,35.6739,35.6887,6300.0
2011-02-22 15:00:00,48.01,48.03,47.82,47.83,14500.0,35.6739,35.6887,35.5327,35.5401,14500.0
2011-02-22 15:30:00,47.85,47.9,47.82,47.88,31300.0,35.555,35.5921,35.5327,35.5773,31300.0
2011-02-23 09:30:00,48.05,48.14,47.94,47.97,21000.0,35.7036,35.7705,35.6219,35.6441,21000.0
2011-02-23 10:00:00,47.97,48.06,47.85,48.03,9000.0,35.6441,35.711,35.555,35.6887,9000.0
2011-02-23 10:30:00,48.06,48.08,47.88,48.02,13600.0,35.711,35.7259,35.5773,35.6813,13600.0
2011-02-23 11:00:00,48.01,48.07,47.96,47.99,18000.0,35.6739,35.7185,35.6367,35.659,18000.0
2011-02-23 11:30:00,47.96,47.96,47.81,47.84,11000.0,35.6367,35.6367,35.5253,35.5476,11000.0
2011-02-23 12:00:00,47.79,47.79,47.58,47.68,16700.0,35.5104,35.5104,35.3544,35.4287,16700.0
2011-02-23 12:30:00,47.66,47.71,47.59,47.65,18100.0,35.4138,35.451,35.3618,35.4064,18100.0
2011-02-23 13:00:00,47.64,47.66,47.47,47.6,5100.0,35.3989,35.4138,35.2726,35.3692,5100.0
2011-02-23 13:30:00,47.55,47.71,47.54,47.69,12100.0,35.3321,35.451,35.3246,35.4361,12100.0
2011-02-23 14:00:00,47.7,47.81,47.7,47.79,6000.0,35.4435,35.5253,35.4435,35.5104,6000.0
2011-02-23 14:30:00,47.77,47.83,47.72,47.83,9400.0,35.4955,35.5401,35.4584,35.5401,9400.0
2011-02-23 15:00:00,47.85,47.92,47.79,47.89,40200.0,35.555,35.607,35.5104,35.5847,40200.0
2011-02-23 15:30:00,47.85,47.87,47.75,47.77,4400.0,35.555,35.5698,35.4807,35.4955,4400.0
2011-02-24 09:30:00,47.9,47.91,47.74,47.88,20700.0,35.5921,35.5996,35.4732,35.5773,20700.0
2011-02-24 10:00:00,47.86,47.99,47.76,47.88,26200.0,35.5624,35.659,35.4881,35.5773,26200.0
2011-02-24 10:30:00,47.8,47.83,47.72,47.72,19200.0,35.5178,35.5401,35.4584,35.4584,19200.0
2011-02-24 11:00:00,47.74,47.78,47.69,47.71,3700.0,35.4732,35.503,35.4361,35.451,3700.0
2011-02-24 11:30:00,47.84,47.84,47.63,47.68,4200.0,35.5476,35.5476,35.3915,35.4287,4200.0
2011-02-24 12:00:00,47.66,47.66,47.58,47.58,3300.0,35.4138,35.4138,35.3544,35.3544,3300.0
2011-02-24 12:30:00,47.62,47.63,47.53,47.62,4500.0,35.3841,35.3915,35.3172,35.3841,4500.0
2011-02-24 13:00:00,47.6,47.64,47.58,47.58,4300.0,35.3692,35.3989,35.3544,35.3544,4300.0
2011-02-24 13:30:00,47.56,47.62,47.43,47.43,34800.0,35.3395,35.3841,35.2429,35.2429,34800.0
2011-02-24 14:00:00,47.49,47.69,47.49,47.69,4600.0,35.2875,35.4361,35.2875,35.4361,4600.0
2011-02-24 14:30:00,47.74,47.78,47.69,47.75,9200.0,35.4732,35.503,35.4361,35.4807,9200.0
2011-02-24 15:00:00,47.78,47.87,47.77,47.86,1000.0,35.503,35.5698,35.4955,35.5624,1000.0
2011-02-24 15:30:00,47.88,47.88,47.77,47.77,3200.0,35.5773,35.5773,35.4955,35.4955,3200.0
2011-02-25 09:30:00,48.16,48.23,48.05,48.23,37600.0,35.7853,35.8373,35.7036,35.8373,37600.0
2011-02-25 10:00:00,48.23,48.33,48.23,48.28,26700.0,35.8373,35.9116,35.8373,35.8745,26700.0
2011-02-25 10:30:00,48.27,48.35,48.25,48.35,45200.0,35.8671,35.9265,35.8522,35.9265,45200.0
2011-02-25 11:00:00,48.32,48.34,48.23,48.23,45200.0,35.9042,35.9191,35.8373,35.8373,45200.0
2011-02-25 11:30:00,48.25,48.26,48.17,48.25,27700.0,35.8522,35.8596,35.7928,35.8522,27700.0
2011-02-25 12:00:00,48.26,48.33,48.26,48.32,24500.0,35.8596,35.9116,35.8596,35.9042,24500.0
2011-02-25 12:30:00,48.31,48.35,48.31,48.34,11700.0,35.8968,35.9265,35.8968,35.9191,11700.0
2011-02-25 13:00:00,48.35,48.42,48.34,48.4,18800.0,35.9265,35.9785,35.9191,35.9637,18800.0
2011-02-25 13:30:00,48.39,48.42,48.36,48.38,15200.0,35.9562,35.9785,35.9339,35.9488,15200.0
2011-02-25 14:00:00,48.38,48.44,48.36,48.39,11800.0,35.9488,35.9934,35.9339,35.9562,11800.0
2011-02-25 14:30:00,48.42,48.42,48.37,48.42,20300.0,35.9785,35.9785,35.9414,35.9785,20300.0
2011-02-25 15:00:00,48.4,48.43,48.37,48.4,19700.0,35.9637,35.986,35.9414,35.9637,19700.0
2011-02-25 15:30:00,48.36,48.43,48.35,48.43,53300.0,35.9339,35.986,35.9265,35.986,53300.0
2011-02-28 09:30:00,48.61,48.88,48.61,48.84,19700.0,36.1197,36.3203,36.1197,36.2906,19700.0
2011-02-28 10:00:00,48.88,48.93,48.8,48.92,9000.0,36.3203,36.3575,36.2609,36.35,9000.0
2011-02-28 10:30:00,48.91,48.91,48.82,48.87,35400.0,36.3426,36.3426,36.2757,36.3129,35400.0
2011-02-28 11:00:00,48.85,48.87,48.76,48.76,71800.0,36.298,36.3129,36.2312,36.2312,71800.0
2011-02-28 11:30:00,48.76,48.77,48.7,48.74,45100.0,36.2312,36.2386,36.1866,36.2163,45100.0
2011-02-28 12:00:00,48.75,48.77,48.72,48.77,19200.0,36.2237,36.2386,36.2014,36.2386,19200.0
2011-02-28 12:30:00,48.78,48.81,48.69,48.7,34900.0,36.246,36.2683,36.1791,36.1866,34900.0
2011-02-28 13:00:00,48.69,48.71,48.61,48.63,15300.0,36.1791,36.194,36.1197,36.1346,15300.0
2011-02-28 13:30:00,48.63,48.69,48.63,48.64,24500.0,36.1346,36.1791,36.1346,36.142,24500.0
2011-02-28 14:00:00,48.62,48.71,48.6,48.71,19800.0,36.1271,36.194,36.1123,36.194,19800.0
2011-02-28 14:30:00,48.71,48.77,48.68,48.77,219400.0,36.194,36.2386,36.1717,36.2386,219400.0
2011-02-28 15:00:00,48.76,48.78,48.71,48.76,40200.0,36.2312,36.246,36.194,36.2312,40200.0
2011-02-28 15:30:00,48.77,48.87,48.76,48.8,99400.0,36.2386,36.3129,36.2312,36.2609,99400.0
2011-03-01 09:30:00,49.03,49.08,48.85,48.9,17800.0,36.4318,36.4689,36.298,36.3352,17800.0
2011-03-01 10:00:00,48.81,48.96,48.55,48.56,89800.0,36.2683,36.3798,36.0751,36.0825,89800.0
2011-03-01 10:30:00,48.5,48.73,48.5,48.7,17200.0,36.038,36.2089,36.038,36.1866,17200.0
2011-03-01 11:00:00,48.72,48.75,48.6,48.6,20700.0,36.2014,36.2237,36.1123,36.1123,20700.0
2011-03-01 11:30:00,48.59,48.6,48.48,48.48,34300.0,36.1048,36.1123,36.0231,36.0231,34300.0
2011-03-01 12:00:00,48.42,48.48,48.42,48.48,2500.0,35.9785,36.0231,35.9785,36.0231,2500.0
2011-03-01 12:30:00,48.46,48.5,48.4,48.41,4800.0,36.0082,36.038,35.9637,35.9711,4800.0
2011-03-01 13:00:00,48.42,48.46,48.35,48.41,6100.0,35.9785,36.0082,35.9265,35.9711,6100.0
2011-03-01 13:30:00,48.33,48.37,48.33,48.33,1800.0,35.9116,35.9414,35.9116,35.9116,1800.0
2011-03-01 14:00:00,48.31,48.31,48.19,48.19,15400.0,35.8968,35.8968,35.8076,35.8076,15400.0
2011-03-01 14:30:00,48.19,48.24,48.13,48.22,13700.0,35.8076,35.8448,35.763,35.8299,13700.0
2011-03-01 15:00:00,48.19,48.24,48.11,48.23,4500.0,35.8076,35.8448,35.7482,35.8373,4500.0
2011-03-01 15:30:00,48.25,48.25,48.1,48.11,46000.0,35.8522,35.8522,35.7407,35.7482,46000.0
2011-03-02 09:30:00,48.26,48.34,48.21,48.34,3600.0,35.8596,35.9191,35.8225,35.9191,3600.0
2011-03-02 10:00:00,48.42,48.43,48.33,48.36,9400.0,35.9785,35.986,35.9116,35.9339,9400.0
2011-03-02 10:30:00,48.35,48.53,48.35,48.5,22500.0,35.9265,36.0603,35.9265,36.038,22500.0
2011-03-02 11:00:00,48.52,48.55,48.41,48.41,24000.0,36.0528,36.0751,35.9711,35.9711,24000.0
2011-03-02 11:30:00,48.4,48.41,48.25,48.25,17600.0,35.9637,35.9711,35.8522,35.8522,17600.0
2011-03-02 12:00:00,48.2,48.33,48.16,48.3,11300.0,35.8151,35.9116,35.7853,35.8894,11300.0
2011-03-02 12:30:00,48.34,48.4,48.34,48.4,2600.0,35.9191,35.9637,35.9191,35.9637,2600.0
2011-03-02 13:00:00,48.43,48.43,48.35,48.42,2300.0,35.986,35.986,35.9265,35.9785,2300.0
2011-03-02 13:30:00,48.33,48.33,47.89,48.27,406100.0,35.9116,35.9116,35.5847,35.8671,406100.0
2011-03-02 14:00:00,48.25,48.36,48.23,48.27,14800.0,35.8522,35.9339,35.8373,35.8671,14800.0
2011-03-02 14:30:00,48.29,48.42,48.29,48.39,7000.0,35.8819,35.9785,35.8819,35.9562,7000.0
2011-03-02 15:00:00,48.42,48.44,48.36,48.36,6700.0,35.9785,35.9934,35.9339,35.9339,6700.0
2011-03-02 15:30:00,48.37,48.37,48.25,48.31,182300.0,35.9414,35.9414,35.8522,35.8968,182300.0
2011-03-03 09:30:00,48.68,48.89,48.68,48.8,35700.0,36.1717,36.3278,36.1717,36.2609,35700.0
2011-03-03 10:00:00,48.8,48.8,48.69,48.69,10800.0,36.2609,36.2609,36.1791,36.1791,10800.0
2011-03-03 10:30:00,48.65,48.79,48.63,48.79,13800.0,36.1494,36.2535,36.1346,36.2535,13800.0
2011-03-03 11:00:00,48.81,48.83,48.78,48.79,9800.0,36.2683,36.2832,36.246,36.2535,9800.0
2011-03-03 11:30:00,48.81,48.87,48.76,48.87,1800.0,36.2683,36.3129,36.2312,36.3129,1800.0
2011-03-03 12:00:00,48.87,48.88,48.87,48.88,2300.0,36.3129,36.3203,36.3129,36.3203,2300.0
2011-03-03 12:30:00,48.87,48.93,48.86,48.93,11600.0,36.3129,36.3575,36.3055,36.3575,11600.0
2011-03-03 13:00:00,48.94,48.96,48.91,48.93,3800.0,36.3649,36.3798,36.3426,36.3575,3800.0
2011-03-03 13:30:00,48.9,48.95,48.9,48.95,900.0,36.3352,36.3723,36.3352,36.3723,900.0
2011-03-03 14:00:00,48.97,49.01,48.96,48.97,1900.0,36.3872,36.4169,36.3798,36.3872,1900.0
2011-03-03 14:30:00,48.97,49.02,48.97,49.02,2400.0,36.3872,36.4244,36.3872,36.4244,2400.0
2011-03-03 15:00:00,49.07,49.07,49.03,49.04,2500.0,36.4615,36.4615,36.4318,36.4392,2500.0
2011-03-03 15:30:00,49.02,49.15,49.01,49.11,177800.0,36.4244,36.5209,36.4169,36.4912,177800.0
2011-03-04 09:30:00,49.09,49.09,49.0,49.02,26800.0,36.4764,36.4764,36.4095,36.4244,26800.0
2011-03-04 10:00:00,49.03,49.04,48.72,48.72,91100.0,36.4318,36.4392,36.2014,36.2014,91100.0
2011-03-04 10:30:00,48.8,48.86,48.79,48.86,6400.0,36.2609,36.3055,36.2535,36.3055,6400.0
2011-03-04 11:00:00,48.84,48.85,48.73,48.79,6900.0,36.2906,36.298,36.2089,36.2535,6900.0
2011-03-04 11:30:00,48.77,48.83,48.65,48.65,14200.0,36.2386,36.2832,36.1494,36.1494,14200.0
2011-03-04 12:00:00,48.67,48.67,48.5,48.52,10000.0,36.1643,36.1643,36.038,36.0528,10000.0
2011-03-04 12:30:00,48.54,48.58,48.54,48.58,19200.0,36.0677,36.0974,36.0677,36.0974,19200.0
2011-03-04 13:00:00,48.56,48.56,48.56,48.56,1400.0,36.0825,36.0825,36.0825,36.0825,1400.0
2011-03-04 13:30:00,48.57,48.65,48.51,48.54,7800.0,36.09,36.1494,36.0454,36.0677,7800.0
2011-03-04 14:00:00,48.53,48.58,48.5,48.58,2000.0,36.0603,36.0974,36.038,36.0974,2000.0
2011-03-04 14:30:00,48.56,48.63,48.55,48.63,4200.0,36.0825,36.1346,36.0751,36.1346,4200.0
2011-03-04 15:00:00,48.69,48.7,48.45,48.5,192600.0,36.1791,36.1866,36.0008,36.038,192600.0
2011-03-04 15:30:00,48.48,48.75,48.47,48.71,4100.0,36.0231,36.2237,36.0157,36.194,4100.0
2011-03-07 09:30:00,49.04,49.04,48.89,48.99,44300.0,36.4392,36.4392,36.3278,36.4021,44300.0
2011-03-07 10:00:00,49.0,49.0,48.8,48.88,30100.0,36.4095,36.4095,36.2609,36.3203,30100.0
2011-03-07 10:30:00,48.86,48.86,48.59,48.59,34300.0,36.3055,36.3055,36.1048,36.1048,34300.0
2011-03-07 11:00:00,48.58,48.58,48.44,48.45,25700.0,36.0974,36.0974,35.9934,36.0008,25700.0
2011-03-07 11:30:00,48.46,48.46,48.27,48.32,13800.0,36.0082,36.0082,35.8671,35.9042,13800.0
2011-03-07 12:00:00,48.31,48.37,48.26,48.26,31000.0,35.8968,35.9414,35.8596,35.8596,31000.0
2011-03-07 12:30:00,48.24,48.28,48.13,48.14,22400.0,35.8448,35.8745,35.763,35.7705,22400.0
2011-03-07 13:00:00,48.15,48.16,48.05,48.1,27100.0,35.7779,35.7853,35.7036,35.7407,27100.0
2011-03-07 13:30:00,48.08,48.17,48.08,48.08,33300.0,35.7259,35.7928,35.7259,35.7259,33300.0
2011-03-07 14:00:00,48.1,48.2,48.06,48.14,24100.0,35.7407,35.8151,35.711,35.7705,24100.0
2011-03-07 14:30:00,48.15,48.17,48.08,48.16,49000.0,35.7779,35.7928,35.7259,35.7853,49000.0
2011-03-07 15:00:00,48.14,48.26,48.11,48.24,57300.0,35.7705,35.8596,35.7482,35.8448,57300.0
2011-03-07 15:30:00,48.24,48.32,48.15,48.16,80900.0,35.8448,35.9042,35.7779,35.7853,80900.0
2011-03-08 09:30:00,48.18,48.22,48.02,48.21,60000.0,35.8002,35.8299,35.6813,35.8225,60000.0
2011-03-08 10:00:00,48.3,48.47,48.27,48.45,5700.0,35.8894,36.0157,35.8671,36.0008,5700.0
2011-03-08 10:30:00,48.41,48.49,48.36,48.49,6600.0,35.9711,36.0305,35.9339,36.0305,6600.0
2011-03-08 11:00:00,48.43,48.56,48.41,48.56,10200.0,35.986,36.0825,35.9711,36.0825,10200.0
2011-03-08 11:30:00,48.56,48.66,48.56,48.66,8500.0,36.0825,36.1569,36.0825,36.1569,8500.0
2011-03-08 12:00:00,48.68,48.68,48.66,48.67,2200.0,36.1717,36.1717,36.1569,36.1643,2200.0
2011-03-08 12:30:00,48.62,48.65,48.58,48.59,2400.0,36.1271,36.1494,36.0974,36.1048,2400.0
2011-03-08 13:00:00,48.63,48.64,48.61,48.61,5300.0,36.1346,36.142,36.1197,36.1197,5300.0
2011-03-08 13:30:00,48.61,48.63,48.59,48.61,1600.0,36.1197,36.1346,36.1048,36.1197,1600.0
2011-03-08 14:00:00,48.61,48.61,48.48,48.54,16700.0,36.1197,36.1197,36.0231,36.0677,16700.0
2011-03-08 14:30:00,48.5,48.61,48.5,48.61,4900.0,36.038,36.1197,36.038,36.1197,4900.0
2011-03-08 15:00:00,48.6,48.62,48.55,48.62,17200.0,36.1123,36.1271,36.0751,36.1271,17200.0
2011-03-08 15:30:00,48.6,48.68,48.56,48.56,132900.0,36.1123,36.1717,36.0825,36.0825,132900.0
2011-03-09 09:30:00,48.61,48.61,48.37,48.45,16000.0,36.1197,36.1197,35.9414,36.0008,16000.0
2011-03-09 10:00:00,48.45,48.63,48.38,48.62,12900.0,36.0008,36.1346,35.9488,36.1271,12900.0
2011-03-09 10:30:00,48.65,48.66,48.37,48.4,30200.0,36.1494,36.1569,35.9414,35.9637,30200.0
2011-03-09 11:00:00,48.37,48.5,48.37,48.46,84300.0,35.9414,36.038,35.9414,36.0082,84300.0
2011-03-09 11:30:00,48.46,48.57,48.38,48.57,7600.0,36.0082,36.09,35.9488,36.09,7600.0
2011-03-09 12:00:00,48.57,48.64,48.54,48.54,20300.0,36.09,36.142,36.0677,36.0677,20300.0
2011-03-09 12:30:00,48.53,48.56,48.5,48.55,12600.0,36.0603,36.0825,36.038,36.0751,12600.0
2011-03-09 13:00:00,48.55,48.57,48.49,48.54,4200.0,36.0751,36.09,36.0305,36.0677,4200.0
2011-03-09 13:30:00,48.52,48.53,48.48,48.51,7500.0,36.0528,36.0603,36.0231,36.0454,7500.0
2011-03-09 14:00:00,48.53,48.56,48.52,48.54,4000.0,36.0603,36.0825,36.0528,36.0677,4000.0
2011-03-09 14:30:00,48.49,48.59,48.47,48.59,9200.0,36.0305,36.1048,36.0157,36.1048,9200.0
2011-03-09 15:00:00,48.56,48.6,48.56,48.57,16600.0,36.0825,36.1123,36.0825,36.09,16600.0
2011-03-09 15:30:00,48.57,48.59,48.52,48.58,5600.0,36.09,36.1048,36.0528,36.0974,5600.0
2011-03-10 09:30:00,47.88,47.88,47.61,47.73,37500.0,35.5773,35.5773,35.3767,35.4658,37500.0
2011-03-10 10:00:00,47.65,47.65,47.52,47.6,13600.0,35.4064,35.4064,35.3098,35.3692,13600.0
2011-03-10 10:30:00,47.59,47.68,47.54,47.68,14400.0,35.3618,35.4287,35.3246,35.4287,14400.0
2011-03-10 11:00:00,47.68,47.71,47.6,47.71,7400.0,35.4287,35.451,35.3692,35.451,7400.0
2011-03-10 11:30:00,47.66,47.78,47.66,47.78,3700.0,35.4138,35.503,35.4138,35.503,3700.0
2011-03-10 12:00:00,47.73,47.74,47.71,47.72,7100.0,35.4658,35.4732,35.451,35.4584,7100.0
2011-03-10 12:30:00,47.65,47.79,47.65,47.79,2700.0,35.4064,35.5104,35.4064,35.5104,2700.0
2011-03-10 13:00:00,47.76,47.83,47.66,47.66,2500.0,35.4881,35.5401,35.4138,35.4138,2500.0
2011-03-10 13:30:00,47.6,47.6,47.43,47.59,63900.0,35.3692,35.3692,35.2429,35.3618,63900.0
2011-03-10 14:00:00,47.6,47.66,47.59,47.59,7400.0,35.3692,35.4138,35.3618,35.3618,7400.0
2011-03-10 14:30:00,47.6,47.7,47.59,47.61,7400.0,35.3692,35.4435,35.3618,35.3767,7400.0
2011-03-10 15:00:00,47.6,47.6,47.47,47.48,40900.0,35.3692,35.3692,35.2726,35.2801,40900.0
2011-03-10 15:30:00,47.48,47.61,47.46,47.51,73700.0,35.2801,35.3767,35.2652,35.3023,73700.0
2011-03-11 09:30:00,47.29,47.46,47.25,47.4,19000.0,35.1389,35.2652,35.1092,35.2206,19000.0
2011-03-11 10:00:00,47.35,47.47,47.28,47.44,14500.0,35.1835,35.2726,35.1314,35.2503,14500.0
2011-03-11 10:30:00,47.39,47.44,47.36,47.43,26700.0,35.2132,35.2503,35.1909,35.2429,26700.0
2011-03-11 11:00:00,47.44,47.47,47.36,47.43,13800.0,35.2503,35.2726,35.1909,35.2429,13800.0
2011-03-11 11:30:00,47.44,47.59,47.42,47.57,24900.0,35.2503,35.3618,35.2355,35.3469,24900.0
2011-03-11 12:00:00,47.6,47.65,47.57,47.65,12300.0,35.3692,35.4064,35.3469,35.4064,12300.0
2011-03-11 12:30:00,47.61,47.61,47.56,47.59,19800.0,35.3767,35.3767,35.3395,35.3618,19800.0
2011-03-11 13:00:00,47.55,47.56,47.46,47.51,4700.0,35.3321,35.3395,35.2652,35.3023,4700.0
2011-03-11 13:30:00,47.5,47.58,47.49,47.52,7900.0,35.2949,35.3544,35.2875,35.3098,7900.0
2011-03-11 14:00:00,47.53,47.64,47.52,47.62,7500.0,35.3172,35.3989,35.3098,35.3841,7500.0
2011-03-11 14:30:00,47.67,47.7,47.63,47.66,15600.0,35.4212,35.4435,35.3915,35.4138,15600.0
2011-03-11 15:00:00,47.66,47.8,47.66,47.78,12400.0,35.4138,35.5178,35.4138,35.503,12400.0
2011-03-11 15:30:00,47.82,47.83,47.64,47.65,84400.0,35.5327,35.5401,35.3989,35.4064,84400.0
2011-03-14 09:30:00,46.89,47.2,46.89,47.2,64500.0,34.8417,35.072,34.8417,35.072,64500.0
2011-03-14 10:00:00,47.19,47.2,47.07,47.13,59000.0,35.0646,35.072,34.9754,35.02,59000.0
2011-03-14 10:30:00,47.02,47.1,46.93,46.96,43400.0,34.9383,34.9977,34.8714,34.8937,43400.0
2011-03-14 11:00:00,46.96,47.0,46.76,46.81,18000.0,34.8937,34.9234,34.7451,34.7822,18000.0
2011-03-14 11:30:00,46.8,46.89,46.76,46.83,8900.0,34.7748,34.8417,34.7451,34.7971,8900.0
2011-03-14 12:00:00,46.86,46.94,46.84,46.87,24800.0,34.8194,34.8788,34.8045,34.8268,24800.0
2011-03-14 12:30:00,46.89,46.89,46.81,46.88,17700.0,34.8417,34.8417,34.7822,34.8342,17700.0
2011-03-14 13:00:00,46.93,47.0,46.89,46.98,12600.0,34.8714,34.9234,34.8417,34.9085,12600.0
2011-03-14 13:30:00,46.96,46.99,46.9,46.96,5300.0,34.8937,34.916,34.8491,34.8937,5300.0
2011-03-14 14:00:00,46.95,47.12,46.95,47.07,11600.0,34.8862,35.0126,34.8862,34.9754,11600.0
2011-03-14 14:30:00,47.09,47.09,46.96,46.98,8900.0,34.9903,34.9903,34.8937,34.9085,8900.0
2011-03-14 15:00:00,46.97,47.11,46.97,47.1,15400.0,34.9011,35.0051,34.9011,34.9977,15400.0
2011-03-14 15:30:00,47.09,47.25,47.08,47.2,8200.0,34.9903,35.1092,34.9828,35.072,8200.0
2011-03-15 09:30:00,45.28,45.77,45.25,45.57,162600.0,33.6453,34.0094,33.6231,33.8608,162600.0
2011-03-15 10:00:00,45.57,45.97,45.57,45.97,91300.0,33.8608,34.158,33.8608,34.158,91300.0
2011-03-15 10:30:00,45.95,46.12,45.88,46.09,320600.0,34.1432,34.2695,34.0912,34.2472,320600.0
2011-03-15 11:00:00,46.07,46.11,45.96,46.11,8800.0,34.2324,34.2621,34.1506,34.2621,8800.0
2011-03-15 11:30:00,46.1,46.16,46.03,46.14,35700.0,34.2546,34.2992,34.2026,34.2844,35700.0
2011-03-15 12:00:00,46.16,46.42,46.16,46.39,39200.0,34.2992,34.4924,34.2992,34.4701,39200.0
2011-03-15 12:30:00,46.38,46.38,46.07,46.17,27500.0,34.4627,34.4627,34.2324,34.3067,27500.0
2011-03-15 13:00:00,46.2,46.21,46.06,46.11,4400.0,34.3289,34.3364,34.2249,34.2621,4400.0
2011-03-15 13:30:00,46.1,46.23,46.1,46.23,13800.0,34.2546,34.3512,34.2546,34.3512,13800.0
2011-03-15 14:00:00,46.23,46.37,46.1,46.37,23500.0,34.3512,34.4553,34.2546,34.4553,23500.0
2011-03-15 14:30:00,46.35,46.47,46.31,46.42,9600.0,34.4404,34.5296,34.4107,34.4924,9600.0
2011-03-15 15:00:00,46.41,46.63,46.41,46.61,37400.0,34.485,34.6485,34.485,34.6336,37400.0
2011-03-15 15:30:00,46.58,46.67,46.44,46.45,21500.0,34.6113,34.6782,34.5073,34.5147,21500.0
2011-03-16 09:30:00,46.36,46.36,46.08,46.22,74500.0,34.4478,34.4478,34.2398,34.3438,74500.0
2011-03-16 10:00:00,46.21,46.26,46.18,46.21,449100.0,34.3364,34.3735,34.3141,34.3364,449100.0
2011-03-16 10:30:00,46.26,46.36,46.1,46.1,36400.0,34.3735,34.4478,34.2546,34.2546,36400.0
2011-03-16 11:00:00,46.07,46.07,45.52,45.93,64800.0,34.2324,34.2324,33.8237,34.1283,64800.0
2011-03-16 11:30:00,45.99,45.99,45.74,45.78,2300.0,34.1729,34.1729,33.9871,34.0169,2300.0
2011-03-16 12:00:00,45.7,45.7,45.51,45.69,14100.0,33.9574,33.9574,33.8162,33.95,14100.0
2011-03-16 12:30:00,45.65,45.69,45.56,45.65,12100.0,33.9203,33.95,33.8534,33.9203,12100.0
2011-03-16 13:00:00,45.7,45.7,45.5,45.5,7300.0,33.9574,33.9574,33.8088,33.8088,7300.0
2011-03-16 13:30:00,45.4,45.45,45.39,45.45,700.0,33.7345,33.7717,33.7271,33.7717,700.0
2011-03-16 14:00:00,45.32,45.32,44.9,45.13,29000.0,33.6751,33.6751,33.363,33.5339,29000.0
2011-03-16 14:30:00,45.15,45.62,45.12,45.57,32200.0,33.5487,33.898,33.5265,33.8608,32200.0
2011-03-16 15:00:00,45.61,45.63,45.4,45.42,40500.0,33.8905,33.9054,33.7345,33.7494,40500.0
2011-03-16 15:30:00,45.38,45.47,45.28,45.28,17300.0,33.7196,33.7865,33.6453,33.6453,17300.0
2011-03-17 09:30:00,46.34,46.43,46.15,46.17,27000.0,34.433,34.4999,34.2918,34.3067,27000.0
2011-03-17 10:00:00,46.13,46.43,46.13,46.42,18600.0,34.2769,34.4999,34.2769,34.4924,18600.0
2011-03-17 10:30:00,46.41,46.43,46.34,46.41,11300.0,34.485,34.4999,34.433,34.485,11300.0
2011-03-17 11:00:00,46.41,46.5,46.35,46.35,21200.0,34.485,34.5519,34.4404,34.4404,21200.0
2011-03-17 11:30:00,46.35,46.36,46.24,46.27,22400.0,34.4404,34.4478,34.3587,34.381,22400.0
2011-03-17 12:00:00,46.23,46.33,46.17,46.32,36500.0,34.3512,34.4255,34.3067,34.4181,36500.0
2011-03-17 12:30:00,46.32,46.39,46.25,46.26,18400.0,34.4181,34.4701,34.3661,34.3735,18400.0
2011-03-17 13:00:00,46.26,46.34,46.14,46.14,61600.0,34.3735,34.433,34.2844,34.2844,61600.0
2011-03-17 13:30:00,46.13,46.19,45.94,46.02,128400.0,34.2769,34.3215,34.1358,34.1952,128400.0
2011-03-17 14:00:00,45.97,46.01,45.82,45.9,231900.0,34.158,34.1878,34.0466,34.106,231900.0
2011-03-17 14:30:00,45.9,46.04,45.9,46.0,68600.0,34.106,34.2101,34.106,34.1803,68600.0
2011-03-17 15:00:00,46.01,46.08,45.97,45.97,14700.0,34.1878,34.2398,34.158,34.158,14700.0
2011-03-17 15:30:00,45.96,46.2,45.96,46.07,35000.0,34.1506,34.3289,34.1506,34.2324,35000.0
2011-03-18 09:30:00,46.6,46.81,46.58,46.72,90900.0,34.6262,34.7822,34.6113,34.7153,90900.0
2011-03-18 10:00:00,46.74,46.75,46.58,46.58,11500.0,34.7302,34.7376,34.6113,34.6113,11500.0
2011-03-18 10:30:00,46.58,46.68,46.54,46.67,20800.0,34.6113,34.6856,34.5816,34.6782,20800.0
2011-03-18 11:00:00,46.74,46.76,46.52,46.52,22100.0,34.7302,34.7451,34.5667,34.5667,22100.0
2011-03-18 11:30:00,46.53,46.61,46.45,46.56,12700.0,34.5742,34.6336,34.5147,34.5964,12700.0
2011-03-18 12:00:00,46.57,46.67,46.55,46.63,47600.0,34.6039,34.6782,34.589,34.6485,47600.0
2011-03-18 12:30:00,46.63,46.65,46.55,46.55,19200.0,34.6485,34.6633,34.589,34.589,19200.0
2011-03-18 13:00:00,46.57,46.7,46.57,46.65,13300.0,34.6039,34.7005,34.6039,34.6633,13300.0
2011-03-18 13:30:00,46.68,46.68,46.63,46.63,1200.0,34.6856,34.6856,34.6485,34.6485,1200.0
2011-03-18 14:00:00,46.62,46.62,46.47,46.52,3700.0,34.641,34.641,34.5296,34.5667,3700.0
2011-03-18 14:30:00,46.52,46.57,46.41,46.45,25100.0,34.5667,34.6039,34.485,34.5147,25100.0
2011-03-18 15:00:00,46.47,46.5,46.4,46.45,22700.0,34.5296,34.5519,34.4776,34.5147,22700.0
2011-03-18 15:30:00,46.43,46.6,46.43,46.59,222300.0,34.4999,34.6262,34.4999,34.6187,222300.0
2011-03-21 09:30:00,47.16,47.37,47.0,47.35,84000.0,35.0423,35.1983,34.9234,35.1835,84000.0
2011-03-21 10:00:00,47.28,47.43,47.27,47.39,23400.0,35.1314,35.2429,35.124,35.2132,23400.0
2011-03-21 10:30:00,47.39,47.4,47.3,47.34,9900.0,35.2132,35.2206,35.1463,35.176,9900.0
2011-03-21 11:00:00,47.35,47.46,47.35,47.43,4300.0,35.1835,35.2652,35.1835,35.2429,4300.0
2011-03-21 11:30:00,47.39,47.4,47.36,47.36,600.0,35.2132,35.2206,35.1909,35.1909,600.0
2011-03-21 12:00:00,47.37,47.45,47.37,47.4,127000.0,35.1983,35.2578,35.1983,35.2206,127000.0
2011-03-21 12:30:00,47.4,47.42,47.33,47.37,63600.0,35.2206,35.2355,35.1686,35.1983,63600.0
2011-03-21 13:00:00,47.37,47.37,47.33,47.33,7700.0,35.1983,35.1983,35.1686,35.1686,7700.0
2011-03-21 13:30:00,47.32,47.42,47.32,47.42,3000.0,35.1612,35.2355,35.1612,35.2355,3000.0
2011-03-21 14:00:00,47.42,47.44,47.42,47.43,1200.0,35.2355,35.2503,35.2355,35.2429,1200.0
2011-03-21 14:30:00,47.45,47.48,47.4,47.4,1500.0,35.2578,35.2801,35.2206,35.2206,1500.0
2011-03-21 15:00:00,47.42,47.45,47.34,47.35,3400.0,35.2355,35.2578,35.176,35.1835,3400.0
2011-03-21 15:30:00,47.35,47.45,47.35,47.41,13700.0,35.1835,35.2578,35.1835,35.228,13700.0
2011-03-22 09:30:00,47.34,47.5,47.28,47.31,41800.0,35.176,35.2949,35.1314,35.1537,41800.0
2011-03-22 10:00:00,47.32,47.44,47.32,47.43,237600.0,35.1612,35.2503,35.1612,35.2429,237600.0
2011-03-22 10:30:00,47.42,47.44,47.33,47.33,19600.0,35.2355,35.2503,35.1686,35.1686,19600.0
2011-03-22 11:00:00,47.31,47.36,47.31,47.36,7900.0,35.1537,35.1909,35.1537,35.1909,7900.0
2011-03-22 11:30:00,47.37,47.46,47.35,47.43,16500.0,35.1983,35.2652,35.1835,35.2429,16500.0
2011-03-22 12:00:00,47.45,47.5,47.41,47.5,8500.0,35.2578,35.2949,35.228,35.2949,8500.0
2011-03-22 12:30:00,47.47,47.5,47.42,47.49,94900.0,35.2726,35.2949,35.2355,35.2875,94900.0
2011-03-22 13:00:00,47.45,47.45,47.43,47.43,3000.0,35.2578,35.2578,35.2429,35.2429,3000.0
2011-03-22 13:30:00,47.39,47.51,47.39,47.5,8100.0,35.2132,35.3023,35.2132,35.2949,8100.0
2011-03-22 14:00:00,47.49,47.49,47.38,47.38,1400.0,35.2875,35.2875,35.2057,35.2057,1400.0
2011-03-22 14:30:00,47.4,47.44,47.39,47.4,5200.0,35.2206,35.2503,35.2132,35.2206,5200.0
2011-03-22 15:00:00,47.4,47.45,47.4,47.43,5600.0,35.2206,35.2578,35.2206,35.2429,5600.0
2011-03-22 15:30:00,47.46,47.46,47.41,47.46,15300.0,35.2652,35.2652,35.228,35.2652,15300.0
2011-03-23 09:30:00,47.33,47.33,47.1,47.23,21200.0,35.1686,35.1686,34.9977,35.0943,21200.0
2011-03-23 10:00:00,47.21,47.21,47.04,47.14,17800.0,35.0794,35.0794,34.9531,35.0274,17800.0
2011-03-23 10:30:00,47.2,47.2,47.12,47.17,52100.0,35.072,35.072,35.0126,35.0497,52100.0
2011-03-23 11:00:00,47.23,47.29,47.23,47.29,25200.0,35.0943,35.1389,35.0943,35.1389,25200.0
2011-03-23 11:30:00,47.31,47.33,47.31,47.33,1400.0,35.1537,35.1686,35.1537,35.1686,1400.0
2011-03-23 12:00:00,47.32,47.42,47.25,47.41,900.0,35.1612,35.2355,35.1092,35.228,900.0
2011-03-23 12:30:00,47.46,47.47,47.42,47.42,15900.0,35.2652,35.2726,35.2355,35.2355,15900.0
2011-03-23 13:00:00,47.46,47.46,47.46,47.46,700.0,35.2652,35.2652,35.2652,35.2652,700.0
2011-03-23 13:30:00,47.44,47.52,47.44,47.49,1000.0,35.2503,35.3098,35.2503,35.2875,1000.0
2011-03-23 14:00:00,47.45,47.47,47.44,47.44,1200.0,35.2578,35.2726,35.2503,35.2503,1200.0
2011-03-23 14:30:00,47.46,47.53,47.46,47.53,500.0,35.2652,35.3172,35.2652,35.3172,500.0
2011-03-23 15:00:00,47.6,47.7,47.56,47.67,10300.0,35.3692,35.4435,35.3395,35.4212,10300.0
2011-03-23 15:30:00,47.66,47.66,47.52,47.52,95200.0,35.4138,35.4138,35.3098,35.3098,95200.0
2011-03-24 09:30:00,47.8,47.8,47.61,47.61,6500.0,35.5178,35.5178,35.3767,35.3767,6500.0
2011-03-24 10:00:00,47.6,47.67,47.52,47.66,16500.0,35.3692,35.4212,35.3098,35.4138,16500.0
2011-03-24 10:30:00,47.68,47.87,47.67,47.87,45300.0,35.4287,35.5698,35.4212,35.5698,45300.0
2011-03-24 11:00:00,47.86,47.92,47.83,47.85,19700.0,35.5624,35.607,35.5401,35.555,19700.0
2011-03-24 11:30:00,47.9,47.91,47.83,47.86,78700.0,35.5921,35.5996,35.5401,35.5624,78700.0
2011-03-24 12:00:00,47.87,47.95,47.87,47.91,11300.0,35.5698,35.6293,35.5698,35.5996,11300.0
2011-03-24 12:30:00,47.96,47.96,47.82,47.82,3400.0,35.6367,35.6367,35.5327,35.5327,3400.0
2011-03-24 13:00:00,47.83,47.88,47.8,47.88,12200.0,35.5401,35.5773,35.5178,35.5773,12200.0
2011-03-24 13:30:00,47.9,47.92,47.86,47.88,800.0,35.5921,35.607,35.5624,35.5773,800.0
2011-03-24 14:00:00,47.91,47.94,47.9,47.9,10900.0,35.5996,35.6219,35.5921,35.5921,10900.0
2011-03-24 14:30:00,47.92,47.97,47.92,47.95,3800.0,35.607,35.6441,35.607,35.6293,3800.0
2011-03-24 15:00:00,47.95,48.11,47.95,48.1,36400.0,35.6293,35.7482,35.6293,35.7407,36400.0
2011-03-24 15:30:00,48.08,48.12,47.99,48.08,168500.0,35.7259,35.7556,35.659,35.7259,168500.0
2011-03-25 09:30:00,48.02,48.02,47.84,47.88,24700.0,35.6813,35.6813,35.5476,35.5773,24700.0
2011-03-25 10:00:00,47.89,47.97,47.84,47.95,34000.0,35.5847,35.6441,35.5476,35.6293,34000.0
2011-03-25 10:30:00,47.94,48.07,47.94,48.07,22100.0,35.6219,35.7185,35.6219,35.7185,22100.0
2011-03-25 11:00:00,48.09,48.11,48.02,48.02,27300.0,35.7333,35.7482,35.6813,35.6813,27300.0
2011-03-25 11:30:00,48.04,48.1,48.03,48.06,47400.0,35.6962,35.7407,35.6887,35.711,47400.0
2011-03-25 12:00:00,48.07,48.08,47.98,47.98,65700.0,35.7185,35.7259,35.6516,35.6516,65700.0
2011-03-25 12:30:00,47.98,47.98,47.88,47.88,23300.0,35.6516,35.6516,35.5773,35.5773,23300.0
2011-03-25 13:00:00,47.89,47.93,47.85,47.88,32900.0,35.5847,35.6144,35.555,35.5773,32900.0
2011-03-25 13:30:00,47.9,47.92,47.85,47.86,14900.0,35.5921,35.607,35.555,35.5624,14900.0
2011-03-25 14:00:00,47.87,47.92,47.81,47.82,29700.0,35.5698,35.607,35.5253,35.5327,29700.0
2011-03-25 14:30:00,47.81,47.87,47.8,47.86,29600.0,35.5253,35.5698,35.5178,35.5624,29600.0
2011-03-25 15:00:00,47.85,47.88,47.81,47.82,20300.0,35.555,35.5773,35.5253,35.5327,20300.0
2011-03-25 15:30:00,47.83,47.93,47.75,47.78,162000.0,35.5401,35.6144,35.4807,35.503,162000.0
2011-03-28 09:30:00,47.9,47.99,47.85,47.99,14900.0,35.5921,35.659,35.555,35.659,14900.0
2011-03-28 10:00:00,47.96,48.02,47.95,48.0,13400.0,35.6367,35.6813,35.6293,35.6664,13400.0
2011-03-28 10:30:00,47.99,48.05,47.93,47.95,12600.0,35.659,35.7036,35.6144,35.6293,12600.0
2011-03-28 11:00:00,47.93,47.96,47.88,47.94,6200.0,35.6144,35.6367,35.5773,35.6219,6200.0
2011-03-28 11:30:00,47.94,47.94,47.82,47.85,8200.0,35.6219,35.6219,35.5327,35.555,8200.0
2011-03-28 12:00:00,47.85,47.85,47.84,47.85,3600.0,35.555,35.555,35.5476,35.555,3600.0
2011-03-28 12:30:00,47.86,47.86,47.84,47.84,19000.0,35.5624,35.5624,35.5476,35.5476,19000.0
2011-03-28 13:00:00,47.84,47.88,47.82,47.85,21600.0,35.5476,35.5773,35.5327,35.555,21600.0
2011-03-28 13:30:00,47.83,47.85,47.81,47.83,27100.0,35.5401,35.555,35.5253,35.5401,27100.0
2011-03-28 14:00:00,47.82,47.83,47.76,47.78,40600.0,35.5327,35.5401,35.4881,35.503,40600.0
2011-03-28 14:30:00,47.8,47.87,47.77,47.77,22900.0,35.5178,35.5698,35.4955,35.4955,22900.0
2011-03-28 15:00:00,47.77,47.82,47.77,47.77,43000.0,35.4955,35.5327,35.4955,35.4955,43000.0
2011-03-28 15:30:00,47.78,47.8,47.61,47.66,75500.0,35.503,35.5178,35.3767,35.4138,75500.0
2011-03-29 09:30:00,47.61,47.61,47.45,47.57,28900.0,35.3767,35.3767,35.2578,35.3469,28900.0
2011-03-29 10:00:00,47.54,47.74,47.54,47.74,2200.0,35.3246,35.4732,35.3246,35.4732,2200.0
2011-03-29 10:30:00,47.69,47.76,47.63,47.74,7000.0,35.4361,35.4881,35.3915,35.4732,7000.0
2011-03-29 11:00:00,47.78,47.89,47.75,47.89,1400.0,35.503,35.5847,35.4807,35.5847,1400.0
2011-03-29 11:30:00,47.88,47.9,47.86,47.86,5200.0,35.5773,35.5921,35.5624,35.5624,5200.0
2011-03-29 12:00:00,47.84,47.9,47.83,47.88,4400.0,35.5476,35.5921,35.5401,35.5773,4400.0
2011-03-29 12:30:00,47.83,47.87,47.83,47.85,3000.0,35.5401,35.5698,35.5401,35.555,3000.0
2011-03-29 13:00:00,47.86,47.87,47.84,47.86,2600.0,35.5624,35.5698,35.5476,35.5624,2600.0
2011-03-29 13:30:00,47.83,47.9,47.83,47.9,2600.0,35.5401,35.5921,35.5401,35.5921,2600.0
2011-03-29 14:00:00,47.9,47.97,47.9,47.91,2400.0,35.5921,35.6441,35.5921,35.5996,2400.0
2011-03-29 14:30:00,47.91,47.97,47.91,47.96,4000.0,35.5996,35.6441,35.5996,35.6367,4000.0
2011-03-29 15:00:00,47.98,48.0,47.94,47.99,8900.0,35.6516,35.6664,35.6219,35.659,8900.0
2011-03-29 15:30:00,47.98,48.02,47.93,48.02,16600.0,35.6516,35.6813,35.6144,35.6813,16600.0
2011-03-30 09:30:00,48.42,48.42,48.26,48.35,120900.0,35.9785,35.9785,35.8596,35.9265,120900.0
2011-03-30 10:00:00,48.34,48.36,48.24,48.31,70600.0,35.9191,35.9339,35.8448,35.8968,70600.0
2011-03-30 10:30:00,48.27,48.39,48.27,48.38,62000.0,35.8671,35.9562,35.8671,35.9488,62000.0
2011-03-30 11:00:00,48.38,48.39,48.31,48.33,54800.0,35.9488,35.9562,35.8968,35.9116,54800.0
2011-03-30 11:30:00,48.33,48.41,48.32,48.38,53200.0,35.9116,35.9711,35.9042,35.9488,53200.0
2011-03-30 12:00:00,48.39,48.52,48.38,48.52,44700.0,35.9562,36.0528,35.9488,36.0528,44700.0
2011-03-30 12:30:00,48.53,48.54,48.47,48.51,42300.0,36.0603,36.0677,36.0157,36.0454,42300.0
2011-03-30 13:00:00,48.51,48.56,48.51,48.53,42800.0,36.0454,36.0825,36.0454,36.0603,42800.0
2011-03-30 13:30:00,48.53,48.55,48.49,48.5,49000.0,36.0603,36.0751,36.0305,36.038,49000.0
2011-03-30 14:00:00,48.5,48.53,48.5,48.52,47700.0,36.038,36.0603,36.038,36.0528,47700.0
2011-03-30 14:30:00,48.53,48.55,48.48,48.5,52600.0,36.0603,36.0751,36.0231,36.038,52600.0
2011-03-30 15:00:00,48.5,48.54,48.48,48.49,109300.0,36.038,36.0677,36.0231,36.0305,109300.0
2011-03-30 15:30:00,48.48,48.53,48.42,48.42,72700.0,36.0231,36.0603,35.9785,35.9785,72700.0
2011-03-31 09:30:00,48.5,48.5,48.34,48.39,100000.0,36.038,36.038,35.9191,35.9562,100000.0
2011-03-31 10:00:00,48.39,48.47,48.33,48.45,92700.0,35.9562,36.0157,35.9116,36.0008,92700.0
2011-03-31 10:30:00,48.45,48.49,48.39,48.44,102500.0,36.0008,36.0305,35.9562,35.9934,102500.0
2011-03-31 11:00:00,48.44,48.45,48.35,48.37,58400.0,35.9934,36.0008,35.9265,35.9414,58400.0
2011-03-31 11:30:00,48.33,48.35,48.24,48.33,67300.0,35.9116,35.9265,35.8448,35.9116,67300.0
2011-03-31 12:00:00,48.34,48.42,48.33,48.42,56500.0,35.9191,35.9785,35.9116,35.9785,56500.0
2011-03-31 12:30:00,48.44,48.44,48.4,48.43,52400.0,35.9934,35.9934,35.9637,35.986,52400.0
2011-03-31 13:00:00,48.43,48.45,48.41,48.45,31000.0,35.986,36.0008,35.9711,36.0008,31000.0
2011-03-31 13:30:00,48.44,48.47,48.44,48.45,31200.0,35.9934,36.0157,35.9934,36.0008,31200.0
2011-03-31 14:00:00,48.45,48.5,48.43,48.44,59000.0,36.0008,36.038,35.986,35.9934,59000.0
2011-03-31 14:30:00,48.43,48.47,48.42,48.47,54700.0,35.986,36.0157,35.9785,36.0157,54700.0
2011-03-31 15:00:00,48.46,48.46,48.42,48.42,70500.0,36.0082,36.0082,35.9785,35.9785,70500.0
2011-03-31 15:30:00,48.42,48.46,48.33,48.35,131400.0,35.9785,36.0082,35.9116,35.9265,131400.0
2011-04-01 09:30:00,48.48,48.82,48.47,48.53,160400.0,36.0231,36.2757,36.0157,36.0603,160400.0
2011-04-01 10:00:00,48.53,48.75,48.52,48.72,70300.0,36.0603,36.2237,36.0528,36.2014,70300.0
2011-04-01 10:30:00,48.73,48.79,48.71,48.76,73400.0,36.2089,36.2535,36.194,36.2312,73400.0
2011-04-01 11:00:00,48.77,48.85,48.72,48.84,63000.0,36.2386,36.298,36.2014,36.2906,63000.0
2011-04-01 11:30:00,48.84,48.91,48.84,48.89,74800.0,36.2906,36.3426,36.2906,36.3278,74800.0
2011-04-01 12:00:00,48.89,48.91,48.86,48.88,57500.0,36.3278,36.3426,36.3055,36.3203,57500.0
2011-04-01 12:30:00,48.88,48.88,48.82,48.84,60500.0,36.3203,36.3203,36.2757,36.2906,60500.0
2011-04-01 13:00:00,48.84,48.85,48.8,48.81,55100.0,36.2906,36.298,36.2609,36.2683,55100.0
2011-04-01 13:30:00,48.81,48.84,48.79,48.82,60000.0,36.2683,36.2906,36.2535,36.2757,60000.0
2011-04-01 14:00:00,48.83,48.85,48.81,48.84,63100.0,36.2832,36.298,36.2683,36.2906,63100.0
2011-04-01 14:30:00,48.83,48.85,48.68,48.74,62900.0,36.2832,36.298,36.1717,36.2163,62900.0
2011-04-01 15:00:00,48.74,48.75,48.6,48.65,105000.0,36.2163,36.2237,36.1123,36.1494,105000.0
2011-04-01 15:30:00,48.63,48.76,48.63,48.73,104500.0,36.1346,36.2312,36.1346,36.2089,104500.0
2011-04-04 09:30:00,48.91,49.0,48.83,48.83,90200.0,36.3426,36.4095,36.2832,36.2832,90200.0
2011-04-04 10:00:00,48.85,48.88,48.79,48.83,23300.0,36.298,36.3203,36.2535,36.2832,23300.0
2011-04-04 10:30:00,48.83,48.9,48.82,48.83,15000.0,36.2832,36.3352,36.2757,36.2832,15000.0
2011-04-04 11:00:00,48.83,48.89,48.82,48.86,16300.0,36.2832,36.3278,36.2757,36.3055,16300.0
2011-04-04 11:30:00,48.86,48.89,48.85,48.88,9400.0,36.3055,36.3278,36.298,36.3203,9400.0
2011-04-04 12:00:00,48.88,48.91,48.87,48.88,6200.0,36.3203,36.3426,36.3129,36.3203,6200.0
2011-04-04 12:30:00,48.88,48.9,48.84,48.84,5500.0,36.3203,36.3352,36.2906,36.2906,5500.0
2011-04-04 13:00:00,48.83,48.87,48.83,48.86,3400.0,36.2832,36.3129,36.2832,36.3055,3400.0
2011-04-04 13:30:00,48.87,48.87,48.77,48.77,24300.0,36.3129,36.3129,36.2386,36.2386,24300.0
2011-04-04 14:00:00,48.77,48.85,48.77,48.85,5600.0,36.2386,36.298,36.2386,36.298,5600.0
2011-04-04 14:30:00,48.85,48.88,48.84,48.86,6100.0,36.298,36.3203,36.2906,36.3055,6100.0
2011-04-04 15:00:00,48.86,48.89,48.81,48.89,15500.0,36.3055,36.3278,36.2683,36.3278,15500.0
2011-04-04 15:30:00,48.87,48.89,48.83,48.87,37000.0,36.3129,36.3278,36.2832,36.3129,37000.0
2011-04-05 09:30:00,48.72,48.95,48.62,48.75,35200.0,36.2014,36.3723,36.1271,36.2237,35200.0
2011-04-05 10:00:00,48.72,48.88,48.66,48.87,20300.0,36.2014,36.3203,36.1569,36.3129,20300.0
2011-04-05 10:30:00,48.87,48.94,48.87,48.87,27600.0,36.3129,36.3649,36.3129,36.3129,27600.0
2011-04-05 11:00:00,48.87,48.89,48.87,48.89,51200.0,36.3129,36.3278,36.3129,36.3278,51200.0
2011-04-05 11:30:00,48.89,49.01,48.88,49.01,54300.0,36.3278,36.4169,36.3203,36.4169,54300.0
2011-04-05 12:00:00,49.01,49.03,48.94,49.0,32700.0,36.4169,36.4318,36.3649,36.4095,32700.0
2011-04-05 12:30:00,49.0,49.03,48.97,49.01,4800.0,36.4095,36.4318,36.3872,36.4169,4800.0
2011-04-05 13:00:00,49.01,49.05,49.01,49.03,2300.0,36.4169,36.4466,36.4169,36.4318,2300.0
2011-04-05 13:30:00,48.99,49.04,48.99,49.04,10600.0,36.4021,36.4392,36.4021,36.4392,10600.0
2011-04-05 14:00:00,49.02,49.04,48.97,49.03,5900.0,36.4244,36.4392,36.3872,36.4318,5900.0
2011-04-05 14:30:00,49.04,49.04,48.94,48.95,13000.0,36.4392,36.4392,36.3649,36.3723,13000.0
2011-04-05 15:00:00,48.97,48.97,48.89,48.93,21900.0,36.3872,36.3872,36.3278,36.3575,21900.0
2011-04-05 15:30:00,48.93,48.93,48.89,48.91,54600.0,36.3575,36.3575,36.3278,36.3426,54600.0
2011-04-06 09:30:00,49.23,49.39,49.12,49.15,19300.0,36.5804,36.6993,36.4987,36.5209,19300.0
2011-04-06 10:00:00,49.16,49.18,49.11,49.15,5600.0,36.5284,36.5432,36.4912,36.5209,5600.0
2011-04-06 10:30:00,49.2,49.25,49.15,49.23,14200.0,36.5581,36.5953,36.5209,36.5804,14200.0
2011-04-06 11:00:00,49.14,49.14,49.09,49.14,9800.0,36.5135,36.5135,36.4764,36.5135,9800.0
2011-04-06 11:30:00,49.1,49.1,49.06,49.06,1000.0,36.4838,36.4838,36.4541,36.4541,1000.0
2011-04-06 12:00:00,49.02,49.07,49.02,49.07,800.0,36.4244,36.4615,36.4244,36.4615,800.0
2011-04-06 12:30:00,49.02,49.02,49.01,49.01,500.0,36.4244,36.4244,36.4169,36.4169,500.0
2011-04-06 13:00:00,49.07,49.1,49.05,49.07,1400.0,36.4615,36.4838,36.4466,36.4615,1400.0
2011-04-06 13:30:00,49.1,49.1,49.1,49.1,200.0,36.4838,36.4838,36.4838,36.4838,200.0
2011-04-06 14:00:00,49.09,49.12,49.08,49.08,10100.0,36.4764,36.4987,36.4689,36.4689,10100.0
2011-04-06 14:30:00,49.12,49.15,49.11,49.12,4900.0,36.4987,36.5209,36.4912,36.4987,4900.0
2011-04-06 15:00:00,49.13,49.16,49.12,49.15,3500.0,36.5061,36.5284,36.4987,36.5209,3500.0
2011-04-06 15:30:00,49.15,49.17,49.13,49.16,2200.0,36.5209,36.5358,36.5061,36.5284,2200.0
2011-04-07 09:30:00,49.14,49.18,49.07,49.18,5300.0,36.5135,36.5432,36.4615,36.5432,5300.0
2011-04-07 10:00:00,49.22,49.23,49.13,49.16,29900.0,36.573,36.5804,36.5061,36.5284,29900.0
2011-04-07 10:30:00,49.1,49.1,48.9,48.96,4700.0,36.4838,36.4838,36.3352,36.3798,4700.0
2011-04-07 11:00:00,48.99,48.99,48.83,48.88,11600.0,36.4021,36.4021,36.2832,36.3203,11600.0
2011-04-07 11:30:00,48.8,48.97,48.8,48.97,3500.0,36.2609,36.3872,36.2609,36.3872,3500.0
2011-04-07 12:00:00,48.99,48.99,48.99,48.99,700.0,36.4021,36.4021,36.4021,36.4021,700.0
2011-04-07 12:30:00,48.99,49.06,48.99,49.04,4000.0,36.4021,36.4541,36.4021,36.4392,4000.0
2011-04-07 13:00:00,49.04,49.06,48.95,48.95,8300.0,36.4392,36.4541,36.3723,36.3723,8300.0
2011-04-07 13:30:00,48.95,48.95,48.85,48.85,2500.0,36.3723,36.3723,36.298,36.298,2500.0
2011-04-07 14:00:00,48.91,48.94,48.89,48.93,2500.0,36.3426,36.3649,36.3278,36.3575,2500.0
2011-04-07 14:30:00,48.89,48.96,48.89,48.96,11700.0,36.3278,36.3798,36.3278,36.3798,11700.0
2011-04-07 15:00:00,48.97,48.99,48.93,48.93,2500.0,36.3872,36.4021,36.3575,36.3575,2500.0
2011-04-07 15:30:00,48.93,48.97,48.88,48.97,97900.0,36.3575,36.3872,36.3203,36.3872,97900.0
2011-04-08 09:30:00,49.3,49.5,49.19,49.2,121000.0,36.6324,36.781,36.5507,36.5581,121000.0
2011-04-08 10:00:00,49.22,49.22,49.1,49.1,17500.0,36.573,36.573,36.4838,36.4838,17500.0
2011-04-08 10:30:00,49.16,49.18,49.14,49.18,8100.0,36.5284,36.5432,36.5135,36.5432,8100.0
2011-04-08 11:00:00,49.11,49.13,49.08,49.08,400.0,36.4912,36.5061,36.4689,36.4689,400.0
2011-04-08 11:30:00,49.1,49.21,49.09,49.2,16800.0,36.4838,36.5655,36.4764,36.5581,16800.0
2011-04-08 12:00:00,49.19,49.2,49.15,49.15,3400.0,36.5507,36.5581,36.5209,36.5209,3400.0
2011-04-08 12:30:00,49.17,49.17,49.1,49.11,1800.0,36.5358,36.5358,36.4838,36.4912,1800.0
2011-04-08 13:00:00,49.12,49.14,49.12,49.14,3800.0,36.4987,36.5135,36.4987,36.5135,3800.0
2011-04-08 13:30:00,49.12,49.2,49.1,49.19,47300.0,36.4987,36.5581,36.4838,36.5507,47300.0
2011-04-08 14:00:00,49.19,49.21,49.13,49.13,45700.0,36.5507,36.5655,36.5061,36.5061,45700.0
2011-04-08 14:30:00,49.13,49.13,48.93,48.93,12500.0,36.5061,36.5061,36.3575,36.3575,12500.0
2011-04-08 15:00:00,48.9,48.97,48.9,48.94,1900.0,36.3352,36.3872,36.3352,36.3649,1900.0
2011-04-08 15:30:00,49.0,49.1,49.0,49.1,1400.0,36.4095,36.4838,36.4095,36.4838,1400.0
2011-04-11 09:30:00,49.06,49.27,49.05,49.21,62300.0,36.4541,36.6101,36.4466,36.5655,62300.0
2011-04-11 10:00:00,49.2,49.22,49.11,49.12,23400.0,36.5581,36.573,36.4912,36.4987,23400.0
2011-04-11 10:30:00,49.08,49.17,49.08,49.17,4900.0,36.4689,36.5358,36.4689,36.5358,4900.0
2011-04-11 11:00:00,49.16,49.19,49.14,49.16,7200.0,36.5284,36.5507,36.5135,36.5284,7200.0
2011-04-11 11:30:00,49.16,49.16,49.16,49.16,100.0,36.5284,36.5284,36.5284,36.5284,100.0
2011-04-11 12:00:00,49.09,49.09,49.05,49.06,13100.0,36.4764,36.4764,36.4466,36.4541,13100.0
2011-04-11 12:30:00,49.08,49.08,48.97,49.0,11000.0,36.4689,36.4689,36.3872,36.4095,11000.0
2011-04-11 13:00:00,48.97,48.98,48.94,48.97,5200.0,36.3872,36.3946,36.3649,36.3872,5200.0
2011-04-11 13:30:00,48.96,48.99,48.91,48.99,3200.0,36.3798,36.4021,36.3426,36.4021,3200.0
2011-04-11 14:00:00,49.0,49.0,48.88,48.95,294500.0,36.4095,36.4095,36.3203,36.3723,294500.0
2011-04-11 14:30:00,48.95,48.95,48.81,48.82,2700.0,36.3723,36.3723,36.2683,36.2757,2700.0
2011-04-11 15:00:00,48.75,48.8,48.73,48.73,1600.0,36.2237,36.2609,36.2089,36.2089,1600.0
2011-04-11 15:30:00,48.8,48.87,48.8,48.83,10900.0,36.2609,36.3129,36.2609,36.2832,10900.0
2011-04-12 09:30:00,48.67,48.67,48.47,48.47,24500.0,36.1643,36.1643,36.0157,36.0157,24500.0
2011-04-12 10:00:00,48.47,48.48,48.33,48.43,15100.0,36.0157,36.0231,35.9116,35.986,15100.0
2011-04-12 10:30:00,48.41,48.41,48.26,48.28,5300.0,35.9711,35.9711,35.8596,35.8745,5300.0
2011-04-12 11:00:00,48.26,48.26,48.21,48.21,8900.0,35.8596,35.8596,35.8225,35.8225,8900.0
2011-04-12 11:30:00,48.25,48.35,48.25,48.31,16300.0,35.8522,35.9265,35.8522,35.8968,16300.0
2011-04-12 12:00:00,48.31,48.31,48.3,48.3,4200.0,35.8968,35.8968,35.8894,35.8894,4200.0
2011-04-12 12:30:00,48.3,48.41,48.29,48.39,3500.0,35.8894,35.9711,35.8819,35.9562,3500.0
2011-04-12 13:00:00,48.35,48.37,48.34,48.37,10700.0,35.9265,35.9414,35.9191,35.9414,10700.0
2011-04-12 13:30:00,48.4,48.47,48.38,48.47,7300.0,35.9637,36.0157,35.9488,36.0157,7300.0
2011-04-12 14:00:00,48.44,48.52,48.44,48.5,10600.0,35.9934,36.0528,35.9934,36.038,10600.0
2011-04-12 14:30:00,48.46,48.46,48.41,48.41,500.0,36.0082,36.0082,35.9711,35.9711,500.0
2011-04-12 15:00:00,48.39,48.46,48.3,48.33,22500.0,35.9562,36.0082,35.8894,35.9116,22500.0
2011-04-12 15:30:00,48.33,48.42,48.3,48.39,6800.0,35.9116,35.9785,35.8894,35.9562,6800.0
2011-04-13 09:30:00,48.79,48.87,48.69,48.7,231000.0,36.2535,36.3129,36.1791,36.1866,231000.0
2011-04-13 10:00:00,48.69,48.72,48.6,48.72,29800.0,36.1791,36.2014,36.1123,36.2014,29800.0
2011-04-13 10:30:00,48.71,48.84,48.66,48.81,18100.0,36.194,36.2906,36.1569,36.2683,18100.0
2011-04-13 11:00:00,48.81,48.81,48.65,48.66,6100.0,36.2683,36.2683,36.1494,36.1569,6100.0
2011-04-13 11:30:00,48.65,48.69,48.54,48.54,13200.0,36.1494,36.1791,36.0677,36.0677,13200.0
2011-04-13 12:00:00,48.51,48.56,48.49,48.52,47200.0,36.0454,36.0825,36.0305,36.0528,47200.0
2011-04-13 12:30:00,48.49,48.49,48.32,48.4,8200.0,36.0305,36.0305,35.9042,35.9637,8200.0
2011-04-13 13:00:00,48.38,48.48,48.38,48.46,14500.0,35.9488,36.0231,35.9488,36.0082,14500.0
2011-04-13 13:30:00,48.45,48.46,48.4,48.4,4500.0,36.0008,36.0082,35.9637,35.9637,4500.0
2011-04-13 14:00:00,48.4,48.51,48.37,48.51,5400.0,35.9637,36.0454,35.9414,36.0454,5400.0
2011-04-13 14:30:00,48.51,48.59,48.49,48.59,6700.0,36.0454,36.1048,36.0305,36.1048,6700.0
2011-04-13 15:00:00,48.57,48.63,48.57,48.59,8600.0,36.09,36.1346,36.09,36.1048,8600.0
2011-04-13 15:30:00,48.6,48.6,48.53,48.56,42800.0,36.1123,36.1123,36.0603,36.0825,42800.0
2011-04-14 09:30:00,48.21,48.42,48.2,48.24,14200.0,35.8225,35.9785,35.8151,35.8448,14200.0
2011-04-14 10:00:00,48.28,48.46,48.28,48.46,2700.0,35.8745,36.0082,35.8745,36.0082,2700.0
2011-04-14 10:30:00,48.49,48.51,48.44,48.47,139700.0,36.0305,36.0454,35.9934,36.0157,139700.0
2011-04-14 11:00:00,48.44,48.45,48.36,48.39,25700.0,35.9934,36.0008,35.9339,35.9562,25700.0
2011-04-14 11:30:00,48.4,48.4,48.32,48.34,6400.0,35.9637,35.9637,35.9042,35.9191,6400.0
2011-04-14 12:00:00,48.39,48.47,48.37,48.46,89400.0,35.9562,36.0157,35.9414,36.0082,89400.0
2011-04-14 12:30:00,48.52,48.52,48.47,48.5,11800.0,36.0528,36.0528,36.0157,36.038,11800.0
2011-04-14 13:00:00,48.51,48.51,48.44,48.45,63400.0,36.0454,36.0454,35.9934,36.0008,63400.0
2011-04-14 13:30:00,48.45,48.47,48.44,48.44,1300.0,36.0008,36.0157,35.9934,35.9934,1300.0
2011-04-14 14:00:00,48.47,48.47,48.47,48.47,11900.0,36.0157,36.0157,36.0157,36.0157,11900.0
2011-04-14 14:30:00,48.5,48.51,48.45,48.5,99600.0,36.038,36.0454,36.0008,36.038,99600.0
2011-04-14 15:00:00,48.51,48.62,48.51,48.59,9200.0,36.0454,36.1271,36.0454,36.1048,9200.0
2011-04-14 15:30:00,48.58,48.63,48.54,48.6,34000.0,36.0974,36.1346,36.0677,36.1123,34000.0
2011-04-15 09:30:00,48.58,48.58,48.38,48.51,6700.0,36.0974,36.0974,35.9488,36.0454,6700.0
2011-04-15 10:00:00,48.56,48.62,48.49,48.5,2400.0,36.0825,36.1271,36.0305,36.038,2400.0
2011-04-15 10:30:00,48.51,48.53,48.43,48.51,11200.0,36.0454,36.0603,35.986,36.0454,11200.0
2011-04-15 11:00:00,48.53,48.56,48.48,48.56,4300.0,36.0603,36.0825,36.0231,36.0825,4300.0
2011-04-15 11:30:00,48.6,48.62,48.58,48.62,9800.0,36.1123,36.1271,36.0974,36.1271,9800.0
2011-04-15 12:00:00,48.6,48.7,48.6,48.66,3500.0,36.1123,36.1866,36.1123,36.1569,3500.0
2011-04-15 12:30:00,48.64,48.69,48.64,48.69,500.0,36.142,36.1791,36.142,36.1791,500.0
2011-04-15 13:00:00,48.68,48.68,48.62,48.62,6100.0,36.1717,36.1717,36.1271,36.1271,6100.0
2011-04-15 13:30:00,48.63,48.65,48.62,48.62,6900.0,36.1346,36.1494,36.1271,36.1271,6900.0
2011-04-15 14:00:00,48.62,48.65,48.61,48.63,3900.0,36.1271,36.1494,36.1197,36.1346,3900.0
2011-04-15 14:30:00,48.64,48.67,48.6,48.61,5300.0,36.142,36.1643,36.1123,36.1197,5300.0
2011-04-15 15:00:00,48.62,48.63,48.53,48.53,5900.0,36.1271,36.1346,36.0603,36.0603,5900.0
2011-04-15 15:30:00,48.55,48.61,48.52,48.58,5400.0,36.0751,36.1197,36.0528,36.0974,5400.0
2011-04-18 09:30:00,48.0,48.03,47.62,47.67,44600.0,35.6664,35.6887,35.3841,35.4212,44600.0
2011-04-18 10:00:00,47.65,47.67,47.51,47.63,34500.0,35.4064,35.4212,35.3023,35.3915,34500.0
2011-04-18 10:30:00,47.63,47.63,47.49,47.49,4000.0,35.3915,35.3915,35.2875,35.2875,4000.0
2011-04-18 11:00:00,47.5,47.58,47.33,47.57,13900.0,35.2949,35.3544,35.1686,35.3469,13900.0
2011-04-18 11:30:00,47.58,47.66,47.54,47.61,9900.0,35.3544,35.4138,35.3246,35.3767,9900.0
2011-04-18 12:00:00,47.61,47.65,47.61,47.61,1500.0,35.3767,35.4064,35.3767,35.3767,1500.0
2011-04-18 12:30:00,47.62,47.65,47.57,47.57,900.0,35.3841,35.4064,35.3469,35.3469,900.0
2011-04-18 13:00:00,47.63,47.63,47.62,47.62,3000.0,35.3915,35.3915,35.3841,35.3841,3000.0
2011-04-18 13:30:00,47.62,47.69,47.61,47.69,3000.0,35.3841,35.4361,35.3767,35.4361,3000.0
2011-04-18 14:00:00,47.72,47.75,47.69,47.75,4700.0,35.4584,35.4807,35.4361,35.4807,4700.0
2011-04-18 14:30:00,47.73,47.87,47.73,47.87,11000.0,35.4658,35.5698,35.4658,35.5698,11000.0
2011-04-18 15:00:00,47.86,47.92,47.81,47.88,2000.0,35.5624,35.607,35.5253,35.5773,2000.0
2011-04-18 15:30:00,47.85,47.88,47.78,47.88,29900.0,35.555,35.5773,35.503,35.5773,29900.0
2011-04-19 09:30:00,48.18,48.23,48.06,48.14,387000.0,35.8002,35.8373,35.711,35.7705,387000.0
2011-04-19 10:00:00,48.13,48.21,48.1,48.21,8100.0,35.763,35.8225,35.7407,35.8225,8100.0
2011-04-19 10:30:00,48.17,48.17,48.07,48.08,16000.0,35.7928,35.7928,35.7185,35.7259,16000.0
2011-04-19 11:00:00,48.04,48.1,48.01,48.01,7400.0,35.6962,35.7407,35.6739,35.6739,7400.0
2011-04-19 11:30:00,48.01,48.04,48.01,48.01,1300.0,35.6739,35.6962,35.6739,35.6739,1300.0
2011-04-19 12:00:00,48.07,48.12,48.07,48.12,1300.0,35.7185,35.7556,35.7185,35.7556,1300.0
2011-04-19 12:30:00,48.06,48.12,48.05,48.1,16900.0,35.711,35.7556,35.7036,35.7407,16900.0
2011-04-19 13:00:00,48.1,48.11,48.1,48.11,16200.0,35.7407,35.7482,35.7407,35.7482,16200.0
2011-04-19 13:30:00,48.16,48.26,48.16,48.26,4800.0,35.7853,35.8596,35.7853,35.8596,4800.0
2011-04-19 14:00:00,48.23,48.25,48.22,48.23,1800.0,35.8373,35.8522,35.8299,35.8373,1800.0
2011-04-19 14:30:00,48.19,48.26,48.19,48.23,36100.0,35.8076,35.8596,35.8076,35.8373,36100.0
2011-04-19 15:00:00,48.23,48.29,48.23,48.29,34200.0,35.8373,35.8819,35.8373,35.8819,34200.0
2011-04-19 15:30:00,48.24,48.3,48.24,48.28,6600.0,35.8448,35.8894,35.8448,35.8745,6600.0
2011-04-20 09:30:00,49.02,49.15,49.02,49.12,13200.0,36.4244,36.5209,36.4244,36.4987,13200.0
2011-04-20 10:00:00,49.12,49.2,49.12,49.13,64800.0,36.4987,36.5581,36.4987,36.5061,64800.0
2011-04-20 10:30:00,49.13,49.15,49.09,49.11,14600.0,36.5061,36.5209,36.4764,36.4912,14600.0
2011-04-20 11:00:00,49.11,49.14,49.04,49.04,24600.0,36.4912,36.5135,36.4392,36.4392,24600.0
2011-04-20 11:30:00,49.13,49.18,49.12,49.18,37400.0,36.5061,36.5432,36.4987,36.5432,37400.0
2011-04-20 12:00:00,49.14,49.15,49.1,49.1,1000.0,36.5135,36.5209,36.4838,36.4838,1000.0
2011-04-20 12:30:00,49.09,49.1,49.09,49.1,3200.0,36.4764,36.4838,36.4764,36.4838,3200.0
2011-04-20 13:00:00,49.07,49.07,49.01,49.05,3300.0,36.4615,36.4615,36.4169,36.4466,3300.0
2011-04-20 13:30:00,49.03,49.09,49.02,49.07,5800.0,36.4318,36.4764,36.4244,36.4615,5800.0
2011-04-20 14:00:00,49.07,49.1,49.05,49.06,7700.0,36.4615,36.4838,36.4466,36.4541,7700.0
2011-04-20 14:30:00,49.09,49.13,49.07,49.1,3700.0,36.4764,36.5061,36.4615,36.4838,3700.0
2011-04-20 15:00:00,49.11,49.13,49.05,49.12,25500.0,36.4912,36.5061,36.4466,36.4987,25500.0
2011-04-20 15:30:00,49.12,49.14,49.1,49.13,99200.0,36.4987,36.5135,36.4838,36.5061,99200.0
2011-04-21 09:30:00,49.55,49.55,49.34,49.35,10900.0,36.8182,36.8182,36.6621,36.6696,10900.0
2011-04-21 10:00:00,49.32,49.38,49.28,49.38,11700.0,36.6473,36.6919,36.6175,36.6919,11700.0
2011-04-21 10:30:00,49.35,49.42,49.33,49.42,10200.0,36.6696,36.7216,36.6547,36.7216,10200.0
2011-04-21 11:00:00,49.4,49.42,49.37,49.4,2000.0,36.7067,36.7216,36.6844,36.7067,2000.0
2011-04-21 11:30:00,49.42,49.5,49.41,49.44,24300.0,36.7216,36.781,36.7141,36.7364,24300.0
2011-04-21 12:00:00,49.45,49.47,49.44,49.47,1000.0,36.7439,36.7587,36.7364,36.7587,1000.0
2011-04-21 12:30:00,49.44,49.48,49.44,49.48,2600.0,36.7364,36.7662,36.7364,36.7662,2600.0
2011-04-21 13:00:00,49.45,49.46,49.45,49.45,2700.0,36.7439,36.7513,36.7439,36.7439,2700.0
2011-04-21 13:30:00,49.45,49.45,49.41,49.42,1000.0,36.7439,36.7439,36.7141,36.7216,1000.0
2011-04-21 14:00:00,49.41,49.43,49.41,49.43,1400.0,36.7141,36.729,36.7141,36.729,1400.0
2011-04-21 14:30:00,49.44,49.44,49.37,49.38,4800.0,36.7364,36.7364,36.6844,36.6919,4800.0
2011-04-21 15:00:00,49.38,49.39,49.36,49.37,3400.0,36.6919,36.6993,36.677,36.6844,3400.0
2011-04-21 15:30:00,49.35,49.47,49.35,49.46,8000.0,36.6696,36.7587,36.6696,36.7513,8000.0
2011-04-25 09:30:00,49.47,49.5,49.34,49.43,20800.0,36.7587,36.781,36.6621,36.729,20800.0
2011-04-25 10:00:00,49.43,49.44,49.21,49.27,28300.0,36.729,36.7364,36.5655,36.6101,28300.0
2011-04-25 10:30:00,49.27,49.28,49.19,49.25,19600.0,36.6101,36.6175,36.5507,36.5953,19600.0
2011-04-25 11:00:00,49.25,49.26,49.17,49.21,5200.0,36.5953,36.6027,36.5358,36.5655,5200.0
2011-04-25 11:30:00,49.22,49.27,49.22,49.26,5700.0,36.573,36.6101,36.573,36.6027,5700.0
2011-04-25 12:00:00,49.27,49.32,49.27,49.3,4700.0,36.6101,36.6473,36.6101,36.6324,4700.0
2011-04-25 12:30:00,49.31,49.35,49.3,49.31,15600.0,36.6398,36.6696,36.6324,36.6398,15600.0
2011-04-25 13:00:00,49.31,49.32,49.29,49.32,9700.0,36.6398,36.6473,36.625,36.6473,9700.0
2011-04-25 13:30:00,49.31,49.34,49.31,49.31,5700.0,36.6398,36.6621,36.6398,36.6398,5700.0
2011-04-25 14:00:00,49.35,49.38,49.33,49.36,13200.0,36.6696,36.6919,36.6547,36.677,13200.0
2011-04-25 14:30:00,49.36,49.37,49.33,49.35,4100.0,36.677,36.6844,36.6547,36.6696,4100.0
2011-04-25 15:00:00,49.33,49.35,49.31,49.35,19600.0,36.6547,36.6696,36.6398,36.6696,19600.0
2011-04-25 15:30:00,49.36,49.41,49.3,49.34,29000.0,36.677,36.7141,36.6324,36.6621,29000.0
2011-04-26 09:30:00,49.55,49.55,49.45,49.51,61300.0,36.8182,36.8182,36.7439,36.7884,61300.0
2011-04-26 10:00:00,49.55,49.65,49.47,49.63,46900.0,36.8182,36.8925,36.7587,36.8776,46900.0
2011-04-26 10:30:00,49.63,49.74,49.57,49.71,34800.0,36.8776,36.9593,36.833,36.9371,34800.0
2011-04-26 11:00:00,49.7,49.8,49.69,49.79,36800.0,36.9296,37.0039,36.9222,36.9965,36800.0
2011-04-26 11:30:00,49.8,49.85,49.77,49.85,35600.0,37.0039,37.0411,36.9816,37.0411,35600.0
2011-04-26 12:00:00,49.84,49.89,49.82,49.84,32600.0,37.0337,37.0708,37.0188,37.0337,32600.0
2011-04-26 12:30:00,49.84,49.86,49.83,49.85,21100.0,37.0337,37.0485,37.0262,37.0411,21100.0
2011-04-26 13:00:00,49.84,49.84,49.77,49.8,27100.0,37.0337,37.0337,36.9816,37.0039,27100.0
2011-04-26 13:30:00,49.82,49.82,49.74,49.81,39700.0,37.0188,37.0188,36.9593,37.0114,39700.0
2011-04-26 14:00:00,49.81,49.84,49.75,49.83,34600.0,37.0114,37.0337,36.9668,37.0262,34600.0
2011-04-26 14:30:00,49.84,49.86,49.8,49.84,61400.0,37.0337,37.0485,37.0039,37.0337,61400.0
2011-04-26 15:00:00,49.86,49.91,49.83,49.84,76700.0,37.0485,37.0857,37.0262,37.0337,76700.0
2011-04-26 15:30:00,49.83,49.9,49.83,49.86,171400.0,37.0262,37.0782,37.0262,37.0485,171400.0
2011-04-27 09:30:00,50.04,50.04,49.89,49.96,97400.0,37.1823,37.1823,37.0708,37.1228,97400.0
2011-04-27 10:00:00,49.94,49.95,49.78,49.87,166200.0,37.108,37.1154,36.9891,37.0559,166200.0
2011-04-27 10:30:00,49.84,49.86,49.74,49.76,286900.0,37.0337,37.0485,36.9593,36.9742,286900.0
2011-04-27 11:00:00,49.76,49.84,49.76,49.84,78900.0,36.9742,37.0337,36.9742,37.0337,78900.0
2011-04-27 11:30:00,49.84,49.89,49.82,49.87,46000.0,37.0337,37.0708,37.0188,37.0559,46000.0
2011-04-27 12:00:00,49.87,49.87,49.82,49.83,33800.0,37.0559,37.0559,37.0188,37.0262,33800.0
2011-04-27 12:30:00,49.83,50.01,49.83,49.98,47600.0,37.0262,37.16,37.0262,37.1377,47600.0
2011-04-27 13:00:00,49.95,50.06,49.95,50.0,42100.0,37.1154,37.1971,37.1154,37.1525,42100.0
2011-04-27 13:30:00,50.0,50.1,49.97,50.06,20300.0,37.1525,37.2268,37.1303,37.1971,20300.0
2011-04-27 14:00:00,50.09,50.09,49.99,49.99,36200.0,37.2194,37.2194,37.1451,37.1451,36200.0
2011-04-27 14:30:00,49.99,50.16,49.95,50.16,74300.0,37.1451,37.2714,37.1154,37.2714,74300.0
2011-04-27 15:00:00,50.15,50.24,50.15,50.24,47700.0,37.264,37.3309,37.264,37.3309,47700.0
2011-04-27 15:30:00,50.23,50.42,50.23,50.37,59600.0,37.3234,37.4646,37.3234,37.4275,59600.0
2011-04-28 09:30:00,50.24,50.4,50.22,50.4,104600.0,37.3309,37.4498,37.316,37.4498,104600.0
2011-04-28 10:00:00,50.4,50.45,50.33,50.37,44800.0,37.4498,37.4869,37.3977,37.4275,44800.0
2011-04-28 10:30:00,50.37,50.4,50.31,50.38,53500.0,37.4275,37.4498,37.3829,37.4349,53500.0
2011-04-28 11:00:00,50.4,50.46,50.4,50.44,48300.0,37.4498,37.4943,37.4498,37.4795,48300.0
2011-04-28 11:30:00,50.44,50.44,50.3,50.33,69700.0,37.4795,37.4795,37.3755,37.3977,69700.0
2011-04-28 12:00:00,50.34,50.42,50.3,50.42,48700.0,37.4052,37.4646,37.3755,37.4646,48700.0
2011-04-28 12:30:00,50.43,50.45,50.39,50.4,26400.0,37.4721,37.4869,37.4423,37.4498,26400.0
2011-04-28 13:00:00,50.4,50.42,50.29,50.36,43500.0,37.4498,37.4646,37.368,37.42,43500.0
2011-04-28 13:30:00,50.37,50.42,50.34,50.41,39200.0,37.4275,37.4646,37.4052,37.4572,39200.0
2011-04-28 14:00:00,50.41,50.42,50.39,50.41,33200.0,37.4572,37.4646,37.4423,37.4572,33200.0
2011-04-28 14:30:00,50.41,50.48,50.4,50.45,39700.0,37.4572,37.5092,37.4498,37.4869,39700.0
2011-04-28 15:00:00,50.45,50.49,50.43,50.49,39200.0,37.4869,37.5166,37.4721,37.5166,39200.0
2011-04-28 15:30:00,50.5,50.58,50.5,50.54,62000.0,37.5241,37.5835,37.5241,37.5538,62000.0
2011-04-29 09:30:00,50.62,50.62,50.49,50.54,16400.0,37.6132,37.6132,37.5166,37.5538,16400.0
2011-04-29 10:00:00,50.5,50.58,50.49,50.52,19100.0,37.5241,37.5835,37.5166,37.5389,19100.0
2011-04-29 10:30:00,50.54,50.59,50.49,50.56,5100.0,37.5538,37.5909,37.5166,37.5687,5100.0
2011-04-29 11:00:00,50.58,50.6,50.53,50.59,4500.0,37.5835,37.5984,37.5464,37.5909,4500.0
2011-04-29 11:30:00,50.59,50.65,50.58,50.62,6900.0,37.5909,37.6355,37.5835,37.6132,6900.0
2011-04-29 12:00:00,50.63,50.7,50.63,50.67,104100.0,37.6207,37.6727,37.6207,37.6504,104100.0
2011-04-29 12:30:00,50.7,50.7,50.67,50.69,6900.0,37.6727,37.6727,37.6504,37.6652,6900.0
2011-04-29 13:00:00,50.69,50.71,50.68,50.7,3600.0,37.6652,37.6801,37.6578,37.6727,3600.0
2011-04-29 13:30:00,50.7,50.73,50.69,50.69,5600.0,37.6727,37.695,37.6652,37.6652,5600.0
2011-04-29 14:00:00,50.65,50.7,50.65,50.69,8400.0,37.6355,37.6727,37.6355,37.6652,8400.0
2011-04-29 14:30:00,50.72,50.77,50.7,50.72,11800.0,37.6875,37.7247,37.6727,37.6875,11800.0
2011-04-29 15:00:00,50.72,50.72,50.65,50.65,12200.0,37.6875,37.6875,37.6355,37.6355,12200.0
2011-04-29 15:30:00,50.63,50.71,50.63,50.68,6500.0,37.6207,37.6801,37.6207,37.6578,6500.0
2011-05-02 09:30:00,50.98,50.98,50.73,50.83,28100.0,37.8807,37.8807,37.695,37.7693,28100.0
2011-05-02 10:00:00,50.85,50.98,50.84,50.98,48800.0,37.7841,37.8807,37.7767,37.8807,48800.0
2011-05-02 10:30:00,50.98,50.99,50.93,50.94,19500.0,37.8807,37.8882,37.8436,37.851,19500.0
2011-05-02 11:00:00,50.99,50.99,50.87,50.87,37400.0,37.8882,37.8882,37.799,37.799,37400.0
2011-05-02 11:30:00,50.82,50.82,50.77,50.77,3400.0,37.7618,37.7618,37.7247,37.7247,3400.0
2011-05-02 12:00:00,50.76,50.8,50.63,50.63,6100.0,37.7173,37.747,37.6207,37.6207,6100.0
2011-05-02 12:30:00,50.61,50.68,50.61,50.68,6200.0,37.6058,37.6578,37.6058,37.6578,6200.0
2011-05-02 13:00:00,50.69,50.76,50.66,50.76,9900.0,37.6652,37.7173,37.643,37.7173,9900.0
2011-05-02 13:30:00,50.76,50.76,50.76,50.76,0.0,37.7173,37.7173,37.7173,37.7173,0.0
2011-05-02 14:00:00,50.72,50.78,50.72,50.72,1300.0,37.6875,37.7321,37.6875,37.6875,1300.0
2011-05-02 14:30:00,50.72,50.74,50.64,50.64,33400.0,37.6875,37.7024,37.6281,37.6281,33400.0
2011-05-02 15:00:00,50.64,50.68,50.61,50.61,2100.0,37.6281,37.6578,37.6058,37.6058,2100.0
2011-05-02 15:30:00,50.62,50.63,50.53,50.6,9900.0,37.6132,37.6207,37.5464,37.5984,9900.0
2011-05-03 09:30:00,50.42,50.42,50.24,50.38,10400.0,37.4646,37.4646,37.3309,37.4349,10400.0
2011-05-03 10:00:00,50.38,50.41,50.29,50.38,47000.0,37.4349,37.4572,37.368,37.4349,47000.0
2011-05-03 10:30:00,50.38,50.38,50.22,50.27,31000.0,37.4349,37.4349,37.316,37.3532,31000.0
2011-05-03 11:00:00,50.27,50.39,50.25,50.39,32600.0,37.3532,37.4423,37.3383,37.4423,32600.0
2011-05-03 11:30:00,50.39,50.52,50.39,50.42,10100.0,37.4423,37.5389,37.4423,37.4646,10100.0
2011-05-03 12:00:00,50.42,50.44,50.39,50.39,23000.0,37.4646,37.4795,37.4423,37.4423,23000.0
2011-05-03 12:30:00,50.41,50.42,50.31,50.31,19100.0,37.4572,37.4646,37.3829,37.3829,19100.0
2011-05-03 13:00:00,50.28,50.29,50.18,50.18,12400.0,37.3606,37.368,37.2863,37.2863,12400.0
2011-05-03 13:30:00,50.19,50.23,50.16,50.16,6400.0,37.2937,37.3234,37.2714,37.2714,6400.0
2011-05-03 14:00:00,50.17,50.17,50.05,50.09,4700.0,37.2789,37.2789,37.1897,37.2194,4700.0
2011-05-03 14:30:00,50.1,50.1,49.98,49.98,4000.0,37.2268,37.2268,37.1377,37.1377,4000.0
2011-05-03 15:00:00,49.99,50.12,49.99,50.12,5000.0,37.1451,37.2417,37.1451,37.2417,5000.0
2011-05-03 15:30:00,50.15,50.23,50.1,50.21,3600.0,37.264,37.3234,37.2268,37.3086,3600.0
2011-05-04 09:30:00,50.23,50.23,49.99,50.07,45400.0,37.3234,37.3234,37.1451,37.2046,45400.0
2011-05-04 10:00:00,50.0,50.02,49.83,49.91,36700.0,37.1525,37.1674,37.0262,37.0857,36700.0
2011-05-04 10:30:00,49.9,49.95,49.7,49.84,37300.0,37.0782,37.1154,36.9296,37.0337,37300.0
2011-05-04 11:00:00,49.85,49.88,49.66,49.73,22400.0,37.0411,37.0634,36.8999,36.9519,22400.0
2011-05-04 11:30:00,49.74,49.79,49.69,49.76,24900.0,36.9593,36.9965,36.9222,36.9742,24900.0
2011-05-04 12:00:00,49.77,49.81,49.6,49.64,19400.0,36.9816,37.0114,36.8553,36.885,19400.0
2011-05-04 12:30:00,49.63,49.7,49.58,49.66,41900.0,36.8776,36.9296,36.8405,36.8999,41900.0
2011-05-04 13:00:00,49.68,49.79,49.65,49.79,18800.0,36.9148,36.9965,36.8925,36.9965,18800.0
2011-05-04 13:30:00,49.79,49.87,49.78,49.87,16500.0,36.9965,37.0559,36.9891,37.0559,16500.0
2011-05-04 14:00:00,49.84,49.95,49.76,49.94,19000.0,37.0337,37.1154,36.9742,37.108,19000.0
2011-05-04 14:30:00,49.94,49.97,49.85,49.87,29400.0,37.108,37.1303,37.0411,37.0559,29400.0
2011-05-04 15:00:00,49.88,49.89,49.78,49.87,34300.0,37.0634,37.0708,36.9891,37.0559,34300.0
2011-05-04 15:30:00,49.88,49.9,49.77,49.81,55700.0,37.0634,37.0782,36.9816,37.0114,55700.0
2011-05-05 09:30:00,49.4,49.46,49.29,49.41,33200.0,36.7067,36.7513,36.625,36.7141,33200.0
2011-05-05 10:00:00,49.49,49.5,49.36,49.39,121100.0,36.7736,36.781,36.677,36.6993,121100.0
2011-05-05 10:30:00,49.35,49.46,49.35,49.38,26400.0,36.6696,36.7513,36.6696,36.6919,26400.0
2011-05-05 11:00:00,49.35,49.35,49.16,49.27,4300.0,36.6696,36.6696,36.5284,36.6101,4300.0
2011-05-05 11:30:00,49.27,49.48,49.27,49.43,50400.0,36.6101,36.7662,36.6101,36.729,50400.0
2011-05-05 12:00:00,49.45,49.55,49.44,49.54,31400.0,36.7439,36.8182,36.7364,36.8107,31400.0
2011-05-05 12:30:00,49.5,49.5,49.42,49.42,5100.0,36.781,36.781,36.7216,36.7216,5100.0
2011-05-05 13:00:00,49.47,49.51,49.44,49.45,13500.0,36.7587,36.7884,36.7364,36.7439,13500.0
2011-05-05 13:30:00,49.39,49.4,49.35,49.4,3900.0,36.6993,36.7067,36.6696,36.7067,3900.0
2011-05-05 14:00:00,49.41,49.42,49.3,49.4,6800.0,36.7141,36.7216,36.6324,36.7067,6800.0
2011-05-05 14:30:00,49.41,49.48,49.26,49.26,9200.0,36.7141,36.7662,36.6027,36.6027,9200.0
2011-05-05 15:00:00,49.24,49.26,48.88,48.89,29400.0,36.5878,36.6027,36.3203,36.3278,29400.0
2011-05-05 15:30:00,48.88,49.09,48.88,49.06,26500.0,36.3203,36.4764,36.3203,36.4541,26500.0
2011-05-06 09:30:00,49.71,49.79,49.63,49.68,58800.0,36.9371,36.9965,36.8776,36.9148,58800.0
2011-05-06 10:00:00,49.66,49.81,49.56,49.75,247900.0,36.8999,37.0114,36.8256,36.9668,247900.0
2011-05-06 10:30:00,49.78,49.85,49.74,49.77,14400.0,36.9891,37.0411,36.9593,36.9816,14400.0
2011-05-06 11:00:00,49.77,49.9,49.77,49.83,13600.0,36.9816,37.0782,36.9816,37.0262,13600.0
2011-05-06 11:30:00,49.85,49.85,49.68,49.69,9200.0,37.0411,37.0411,36.9148,36.9222,9200.0
2011-05-06 12:00:00,49.72,49.75,49.47,49.58,3300.0,36.9445,36.9668,36.7587,36.8405,3300.0
2011-05-06 12:30:00,49.53,49.53,49.34,49.35,5000.0,36.8033,36.8033,36.6621,36.6696,5000.0
2011-05-06 13:00:00,49.44,49.45,49.19,49.19,2200.0,36.7364,36.7439,36.5507,36.5507,2200.0
2011-05-06 13:30:00,49.27,49.33,49.22,49.24,6400.0,36.6101,36.6547,36.573,36.5878,6400.0
2011-05-06 14:00:00,49.2,49.3,49.19,49.3,2500.0,36.5581,36.6324,36.5507,36.6324,2500.0
2011-05-06 14:30:00,49.18,49.18,49.0,49.09,2000.0,36.5432,36.5432,36.4095,36.4764,2000.0
2011-05-06 15:00:00,49.15,49.22,49.11,49.16,4900.0,36.5209,36.573,36.4912,36.5284,4900.0
2011-05-06 15:30:00,49.22,49.29,49.2,49.24,14800.0,36.573,36.625,36.5581,36.5878,14800.0
2011-05-09 09:30:00,49.35,49.44,49.2,49.22,44400.0,36.6696,36.7364,36.5581,36.573,44400.0
2011-05-09 10:00:00,49.2,49.32,49.13,49.19,44500.0,36.5581,36.6473,36.5061,36.5507,44500.0
2011-05-09 10:30:00,49.18,49.27,49.1,49.27,42400.0,36.5432,36.6101,36.4838,36.6101,42400.0
2011-05-09 11:00:00,49.23,49.31,49.22,49.28,19800.0,36.5804,36.6398,36.573,36.6175,19800.0
2011-05-09 11:30:00,49.29,49.42,49.22,49.39,14700.0,36.625,36.7216,36.573,36.6993,14700.0
2011-05-09 12:00:00,49.4,49.56,49.4,49.48,12400.0,36.7067,36.8256,36.7067,36.7662,12400.0
2011-05-09 12:30:00,49.49,49.53,49.47,49.48,12000.0,36.7736,36.8033,36.7587,36.7662,12000.0
2011-05-09 13:00:00,49.48,49.53,49.47,49.5,14600.0,36.7662,36.8033,36.7587,36.781,14600.0
2011-05-09 13:30:00,49.49,49.59,49.49,49.56,18300.0,36.7736,36.8479,36.7736,36.8256,18300.0
2011-05-09 14:00:00,49.58,49.6,49.53,49.56,12700.0,36.8405,36.8553,36.8033,36.8256,12700.0
2011-05-09 14:30:00,49.57,49.67,49.55,49.55,14200.0,36.833,36.9073,36.8182,36.8182,14200.0
2011-05-09 15:00:00,49.55,49.62,49.55,49.59,15900.0,36.8182,36.8702,36.8182,36.8479,15900.0
2011-05-09 15:30:00,49.59,49.64,49.54,49.58,38300.0,36.8479,36.885,36.8107,36.8405,38300.0
2011-05-10 09:30:00,49.71,49.75,49.62,49.7,10900.0,36.9371,36.9668,36.8702,36.9296,10900.0
2011-05-10 10:00:00,49.79,49.89,49.73,49.88,5200.0,36.9965,37.0708,36.9519,37.0634,5200.0
2011-05-10 10:30:00,49.87,49.87,49.82,49.86,7300.0,37.0559,37.0559,37.0188,37.0485,7300.0
2011-05-10 11:00:00,49.87,49.87,49.74,49.75,1600.0,37.0559,37.0559,36.9593,36.9668,1600.0
2011-05-10 11:30:00,49.75,49.84,49.73,49.8,7200.0,36.9668,37.0337,36.9519,37.0039,7200.0
2011-05-10 12:00:00,49.8,49.81,49.78,49.8,11300.0,37.0039,37.0114,36.9891,37.0039,11300.0
2011-05-10 12:30:00,49.78,49.84,49.78,49.79,11700.0,36.9891,37.0337,36.9891,36.9965,11700.0
2011-05-10 13:00:00,49.78,49.79,49.72,49.75,58700.0,36.9891,36.9965,36.9445,36.9668,58700.0
2011-05-10 13:30:00,49.73,49.77,49.72,49.75,71400.0,36.9519,36.9816,36.9445,36.9668,71400.0
2011-05-10 14:00:00,49.75,49.81,49.74,49.76,198700.0,36.9668,37.0114,36.9593,36.9742,198700.0
2011-05-10 14:30:00,49.75,49.9,49.75,49.84,14800.0,36.9668,37.0782,36.9668,37.0337,14800.0
2011-05-10 15:00:00,49.9,49.97,49.9,49.97,5100.0,37.0782,37.1303,37.0782,37.1303,5100.0
2011-05-10 15:30:00,49.94,49.95,49.88,49.94,14900.0,37.108,37.1154,37.0634,37.108,14900.0
2011-05-11 09:30:00,49.67,49.76,49.64,49.64,7600.0,36.9073,36.9742,36.885,36.885,7600.0
2011-05-11 10:00:00,49.64,49.71,49.59,49.64,232300.0,36.885,36.9371,36.8479,36.885,232300.0
2011-05-11 10:30:00,49.54,49.65,49.54,49.62,11000.0,36.8107,36.8925,36.8107,36.8702,11000.0
2011-05-11 11:00:00,49.63,49.68,49.61,49.62,38400.0,36.8776,36.9148,36.8628,36.8702,38400.0
2011-05-11 11:30:00,49.63,49.63,49.43,49.43,6300.0,36.8776,36.8776,36.729,36.729,6300.0
2011-05-11 12:00:00,49.46,49.46,49.13,49.17,62500.0,36.7513,36.7513,36.5061,36.5358,62500.0
2011-05-11 12:30:00,49.14,49.29,49.11,49.16,17700.0,36.5135,36.625,36.4912,36.5284,17700.0
2011-05-11 13:00:00,49.22,49.23,49.12,49.12,18900.0,36.573,36.5804,36.4987,36.4987,18900.0
2011-05-11 13:30:00,49.1,49.15,48.99,49.09,12400.0,36.4838,36.5209,36.4021,36.4764,12400.0
2011-05-11 14:00:00,49.11,49.14,49.0,49.04,8400.0,36.4912,36.5135,36.4095,36.4392,8400.0
2011-05-11 14:30:00,49.08,49.16,49.04,49.12,9700.0,36.4689,36.5284,36.4392,36.4987,9700.0
2011-05-11 15:00:00,49.1,49.22,49.1,49.16,45400.0,36.4838,36.573,36.4838,36.5284,45400.0
2011-05-11 15:30:00,49.17,49.26,49.06,49.24,41900.0,36.5358,36.6027,36.4541,36.5878,41900.0
2011-05-12 09:30:00,48.96,48.96,48.75,48.81,8700.0,36.3798,36.3798,36.2237,36.2683,8700.0
2011-05-12 10:00:00,48.87,48.98,48.77,48.98,8000.0,36.3129,36.3946,36.2386,36.3946,8000.0
2011-05-12 10:30:00,49.01,49.05,48.89,48.92,14300.0,36.4169,36.4466,36.3278,36.35,14300.0
2011-05-12 11:00:00,48.91,49.18,48.89,49.18,47000.0,36.3426,36.5432,36.3278,36.5432,47000.0
2011-05-12 11:30:00,49.22,49.27,49.17,49.17,15800.0,36.573,36.6101,36.5358,36.5358,15800.0
2011-05-12 12:00:00,49.18,49.19,49.12,49.18,15800.0,36.5432,36.5507,36.4987,36.5432,15800.0
2011-05-12 12:30:00,49.2,49.2,49.16,49.2,15500.0,36.5581,36.5581,36.5284,36.5581,15500.0
2011-05-12 13:00:00,49.28,49.48,49.28,49.48,11100.0,36.6175,36.7662,36.6175,36.7662,11100.0
2011-05-12 13:30:00,49.48,49.53,49.42,49.49,5200.0,36.7662,36.8033,36.7216,36.7736,5200.0
2011-05-12 14:00:00,49.41,49.41,49.38,49.38,500.0,36.7141,36.7141,36.6919,36.6919,500.0
2011-05-12 14:30:00,49.37,49.41,49.31,49.31,1800.0,36.6844,36.7141,36.6398,36.6398,1800.0
2011-05-12 15:00:00,49.37,49.37,49.37,49.37,200.0,36.6844,36.6844,36.6844,36.6844,200.0
2011-05-12 15:30:00,49.38,49.47,49.36,49.42,9800.0,36.6919,36.7587,36.677,36.7216,9800.0
2011-05-13 09:30:00,49.36,49.43,49.19,49.25,2900.0,36.677,36.729,36.5507,36.5953,2900.0
2011-05-13 10:00:00,49.25,49.3,49.13,49.17,27900.0,36.5953,36.6324,36.5061,36.5358,27900.0
2011-05-13 10:30:00,49.17,49.23,49.05,49.05,53400.0,36.5358,36.5804,36.4466,36.4466,53400.0
2011-05-13 11:00:00,49.05,49.05,48.84,48.86,49400.0,36.4466,36.4466,36.2906,36.3055,49400.0
2011-05-13 11:30:00,48.86,48.9,48.71,48.71,45300.0,36.3055,36.3352,36.194,36.194,45300.0
2011-05-13 12:00:00,48.74,48.77,48.47,48.57,49500.0,36.2163,36.2386,36.0157,36.09,49500.0
2011-05-13 12:30:00,48.6,48.65,48.56,48.58,25700.0,36.1123,36.1494,36.0825,36.0974,25700.0
2011-05-13 13:00:00,48.59,48.69,48.58,48.66,28700.0,36.1048,36.1791,36.0974,36.1569,28700.0
2011-05-13 13:30:00,48.62,48.63,48.56,48.62,35000.0,36.1271,36.1346,36.0825,36.1271,35000.0
2011-05-13 14:00:00,48.61,48.74,48.59,48.72,37300.0,36.1197,36.2163,36.1048,36.2014,37300.0
2011-05-13 14:30:00,48.72,48.76,48.66,48.66,44000.0,36.2014,36.2312,36.1569,36.1569,44000.0
2011-05-13 15:00:00,48.7,48.72,48.59,48.62,38300.0,36.1866,36.2014,36.1048,36.1271,38300.0
2011-05-13 15:30:00,48.62,48.68,48.6,48.64,115200.0,36.1271,36.1717,36.1123,36.142,115200.0
2011-05-16 09:30:00,48.62,48.68,48.42,48.6,42800.0,36.1271,36.1717,35.9785,36.1123,42800.0
2011-05-16 10:00:00,48.62,48.78,48.62,48.73,8100.0,36.1271,36.246,36.1271,36.2089,8100.0
2011-05-16 10:30:00,48.74,48.91,48.74,48.91,184400.0,36.2163,36.3426,36.2163,36.3426,184400.0
2011-05-16 11:00:00,48.91,49.01,48.84,48.84,5900.0,36.3426,36.4169,36.2906,36.2906,5900.0
2011-05-16 11:30:00,48.84,48.9,48.76,48.79,8200.0,36.2906,36.3352,36.2312,36.2535,8200.0
2011-05-16 12:00:00,48.77,48.8,48.69,48.73,5400.0,36.2386,36.2609,36.1791,36.2089,5400.0
2011-05-16 12:30:00,48.73,48.8,48.58,48.6,32000.0,36.2089,36.2609,36.0974,36.1123,32000.0
2011-05-16 13:00:00,48.58,48.59,48.53,48.59,7800.0,36.0974,36.1048,36.0603,36.1048,7800.0
2011-05-16 13:30:00,48.59,48.69,48.59,48.64,3700.0,36.1048,36.1791,36.1048,36.142,3700.0
2011-05-16 14:00:00,48.62,48.7,48.52,48.52,6000.0,36.1271,36.1866,36.0528,36.0528,6000.0
2011-05-16 14:30:00,48.53,48.58,48.45,48.51,11900.0,36.0603,36.0974,36.0008,36.0454,11900.0
2011-05-16 15:00:00,48.54,48.61,48.49,48.49,8500.0,36.0677,36.1197,36.0305,36.0305,8500.0
2011-05-16 15:30:00,48.47,48.51,48.33,48.42,21000.0,36.0157,36.0454,35.9116,35.9785,21000.0
2011-05-17 09:30:00,48.37,48.38,48.2,48.38,27500.0,35.9414,35.9488,35.8151,35.9488,27500.0
2011-05-17 10:00:00,48.36,48.5,48.27,48.5,7800.0,35.9339,36.038,35.8671,36.038,7800.0
2011-05-17 10:30:00,48.53,48.54,48.33,48.34,8100.0,36.0603,36.0677,35.9116,35.9191,8100.0
2011-05-17 11:00:00,48.34,48.34,48.16,48.22,19500.0,35.9191,35.9191,35.7853,35.8299,19500.0
2011-05-17 11:30:00,48.23,48.25,48.09,48.23,7800.0,35.8373,35.8522,35.7333,35.8373,7800.0
2011-05-17 12:00:00,48.23,48.3,48.15,48.26,27400.0,35.8373,35.8894,35.7779,35.8596,27400.0
2011-05-17 12:30:00,48.25,48.34,48.2,48.23,9100.0,35.8522,35.9191,35.8151,35.8373,9100.0
2011-05-17 13:00:00,48.26,48.4,48.25,48.38,11900.0,35.8596,35.9637,35.8522,35.9488,11900.0
2011-05-17 13:30:00,48.41,48.43,48.34,48.4,2200.0,35.9711,35.986,35.9191,35.9637,2200.0
2011-05-17 14:00:00,48.44,48.51,48.34,48.38,16300.0,35.9934,36.0454,35.9191,35.9488,16300.0
2011-05-17 14:30:00,48.39,48.57,48.34,48.57,6800.0,35.9562,36.09,35.9191,36.09,6800.0
2011-05-17 15:00:00,48.57,48.58,48.5,48.51,4500.0,36.09,36.0974,36.038,36.0454,4500.0
2011-05-17 15:30:00,48.52,48.6,48.48,48.58,5500.0,36.0528,36.1123,36.0231,36.0974,5500.0
2011-05-18 09:30:00,48.63,48.64,48.53,48.6,44400.0,36.1346,36.142,36.0603,36.1123,44400.0
2011-05-18 10:00:00,48.62,48.7,48.62,48.62,34700.0,36.1271,36.1866,36.1271,36.1271,34700.0
2011-05-18 10:30:00,48.66,48.83,48.65,48.75,41700.0,36.1569,36.2832,36.1494,36.2237,41700.0
2011-05-18 11:00:00,48.8,48.81,48.76,48.81,12600.0,36.2609,36.2683,36.2312,36.2683,12600.0
2011-05-18 11:30:00,48.83,48.84,48.81,48.83,4300.0,36.2832,36.2906,36.2683,36.2832,4300.0
2011-05-18 12:00:00,48.84,48.85,48.81,48.83,11600.0,36.2906,36.298,36.2683,36.2832,11600.0
2011-05-18 12:30:00,48.83,48.89,48.83,48.86,3100.0,36.2832,36.3278,36.2832,36.3055,3100.0
2011-05-18 13:00:00,48.89,48.93,48.88,48.91,6600.0,36.3278,36.3575,36.3203,36.3426,6600.0
2011-05-18 13:30:00,48.89,49.02,48.88,49.02,2900.0,36.3278,36.4244,36.3203,36.4244,2900.0
2011-05-18 14:00:00,48.99,49.06,48.92,48.92,9300.0,36.4021,36.4541,36.35,36.35,9300.0
2011-05-18 14:30:00,48.94,48.96,48.86,48.9,6200.0,36.3649,36.3798,36.3055,36.3352,6200.0
2011-05-18 15:00:00,48.87,49.0,48.87,48.98,9500.0,36.3129,36.4095,36.3129,36.3946,9500.0
2011-05-18 15:30:00,49.03,49.04,48.96,48.98,8600.0,36.4318,36.4392,36.3798,36.3946,8600.0
2011-05-19 09:30:00,49.03,49.2,49.03,49.18,13100.0,36.4318,36.5581,36.4318,36.5432,13100.0
2011-05-19 10:00:00,49.16,49.16,48.94,49.01,9900.0,36.5284,36.5284,36.3649,36.4169,9900.0
2011-05-19 10:30:00,49.02,49.04,48.85,48.87,20200.0,36.4244,36.4392,36.298,36.3129,20200.0
2011-05-19 11:00:00,48.86,48.92,48.82,48.91,22800.0,36.3055,36.35,36.2757,36.3426,22800.0
2011-05-19 11:30:00,48.92,48.97,48.92,48.92,27800.0,36.35,36.3872,36.35,36.35,27800.0
2011-05-19 12:00:00,48.93,49.1,48.92,49.08,12800.0,36.3575,36.4838,36.35,36.4689,12800.0
2011-05-19 12:30:00,49.14,49.17,49.09,49.1,12300.0,36.5135,36.5358,36.4764,36.4838,12300.0
2011-05-19 13:00:00,49.11,49.21,49.11,49.16,24300.0,36.4912,36.5655,36.4912,36.5284,24300.0
2011-05-19 13:30:00,49.17,49.17,49.11,49.15,27900.0,36.5358,36.5358,36.4912,36.5209,27900.0
2011-05-19 14:00:00,49.16,49.17,48.99,49.0,17500.0,36.5284,36.5358,36.4021,36.4095,17500.0
2011-05-19 14:30:00,48.99,49.05,48.97,49.02,7400.0,36.4021,36.4466,36.3872,36.4244,7400.0
2011-05-19 15:00:00,49.06,49.13,49.06,49.11,6200.0,36.4541,36.5061,36.4541,36.4912,6200.0
2011-05-19 15:30:00,49.12,49.2,49.09,49.18,14400.0,36.4987,36.5581,36.4764,36.5432,14400.0
2011-05-20 09:30:00,48.9,48.97,48.77,48.78,33500.0,36.3352,36.3872,36.2386,36.246,33500.0
2011-05-20 10:00:00,48.61,48.66,48.6,48.66,10400.0,36.1197,36.1569,36.1123,36.1569,10400.0
2011-05-20 10:30:00,48.61,48.63,48.48,48.48,11200.0,36.1197,36.1346,36.0231,36.0231,11200.0
2011-05-20 11:00:00,48.52,48.66,48.51,48.64,12700.0,36.0528,36.1569,36.0454,36.142,12700.0
2011-05-20 11:30:00,48.67,48.74,48.65,48.65,3600.0,36.1643,36.2163,36.1494,36.1494,3600.0
2011-05-20 12:00:00,48.65,48.81,48.63,48.8,8400.0,36.1494,36.2683,36.1346,36.2609,8400.0
2011-05-20 12:30:00,48.87,48.91,48.86,48.86,1800.0,36.3129,36.3426,36.3055,36.3055,1800.0
2011-05-20 13:00:00,48.8,48.89,48.79,48.85,900.0,36.2609,36.3278,36.2535,36.298,900.0
2011-05-20 13:30:00,48.9,48.96,48.84,48.85,2500.0,36.3352,36.3798,36.2906,36.298,2500.0
2011-05-20 14:00:00,48.86,48.86,48.81,48.82,2100.0,36.3055,36.3055,36.2683,36.2757,2100.0
2011-05-20 14:30:00,48.85,48.85,48.71,48.75,9600.0,36.298,36.298,36.194,36.2237,9600.0
2011-05-20 15:00:00,48.71,48.74,48.69,48.72,2600.0,36.194,36.2163,36.1791,36.2014,2600.0
2011-05-20 15:30:00,48.73,48.76,48.64,48.65,25900.0,36.2089,36.2312,36.142,36.1494,25900.0
2011-05-23 09:30:00,47.91,47.91,47.62,47.89,46400.0,35.5996,35.5996,35.3841,35.5847,46400.0
2011-05-23 10:00:00,47.91,47.91,47.71,47.76,15100.0,35.5996,35.5996,35.451,35.4881,15100.0
2011-05-23 10:30:00,47.77,47.86,47.74,47.74,14500.0,35.4955,35.5624,35.4732,35.4732,14500.0
2011-05-23 11:00:00,47.73,47.8,47.69,47.71,8400.0,35.4658,35.5178,35.4361,35.451,8400.0
2011-05-23 11:30:00,47.73,47.73,47.6,47.68,1700.0,35.4658,35.4658,35.3692,35.4287,1700.0
2011-05-23 12:00:00,47.7,47.7,47.59,47.68,1100.0,35.4435,35.4435,35.3618,35.4287,1100.0
2011-05-23 12:30:00,47.7,47.76,47.7,47.74,8800.0,35.4435,35.4881,35.4435,35.4732,8800.0
2011-05-23 13:00:00,47.74,47.74,47.74,47.74,0.0,35.4732,35.4732,35.4732,35.4732,0.0
2011-05-23 13:30:00,47.73,47.8,47.73,47.8,900.0,35.4658,35.5178,35.4658,35.5178,900.0
2011-05-23 14:00:00,47.79,47.83,47.77,47.83,3100.0,35.5104,35.5401,35.4955,35.5401,3100.0
2011-05-23 14:30:00,47.8,47.91,47.8,47.89,1500.0,35.5178,35.5996,35.5178,35.5847,1500.0
2011-05-23 15:00:00,47.91,47.92,47.84,47.84,800.0,35.5996,35.607,35.5476,35.5476,800.0
2011-05-23 15:30:00,47.8,47.83,47.75,47.76,19200.0,35.5178,35.5401,35.4807,35.4881,19200.0
2011-05-24 09:30:00,48.13,48.14,48.01,48.12,22700.0,35.763,35.7705,35.6739,35.7556,22700.0
2011-05-24 10:00:00,48.13,48.18,48.07,48.07,26300.0,35.763,35.8002,35.7185,35.7185,26300.0
2011-05-24 10:30:00,48.11,48.11,47.97,47.99,33100.0,35.7482,35.7482,35.6441,35.659,33100.0
2011-05-24 11:00:00,48.05,48.11,48.03,48.04,30400.0,35.7036,35.7482,35.6887,35.6962,30400.0
2011-05-24 11:30:00,48.01,48.01,47.9,47.96,4700.0,35.6739,35.6739,35.5921,35.6367,4700.0
2011-05-24 12:00:00,47.91,47.92,47.85,47.85,3000.0,35.5996,35.607,35.555,35.555,3000.0
2011-05-24 12:30:00,47.87,47.9,47.87,47.88,1800.0,35.5698,35.5921,35.5698,35.5773,1800.0
2011-05-24 13:00:00,47.87,47.92,47.85,47.85,2900.0,35.5698,35.607,35.555,35.555,2900.0
2011-05-24 13:30:00,47.85,47.92,47.84,47.92,8000.0,35.555,35.607,35.5476,35.607,8000.0
2011-05-24 14:00:00,47.93,48.01,47.9,48.01,500.0,35.6144,35.6739,35.5921,35.6739,500.0
2011-05-24 14:30:00,48.02,48.03,47.99,48.0,2600.0,35.6813,35.6887,35.659,35.6664,2600.0
2011-05-24 15:00:00,48.03,48.05,48.0,48.0,11000.0,35.6887,35.7036,35.6664,35.6664,11000.0
2011-05-24 15:30:00,48.02,48.02,47.9,47.92,9300.0,35.6813,35.6813,35.5921,35.607,9300.0
2011-05-25 09:30:00,47.84,47.92,47.76,47.89,31400.0,35.5476,35.607,35.4881,35.5847,31400.0
2011-05-25 10:00:00,47.84,47.9,47.76,47.88,27000.0,35.5476,35.5921,35.4881,35.5773,27000.0
2011-05-25 10:30:00,47.88,48.05,47.84,47.99,16400.0,35.5773,35.7036,35.5476,35.659,16400.0
2011-05-25 11:00:00,47.98,48.11,47.98,48.07,18100.0,35.6516,35.7482,35.6516,35.7185,18100.0
2011-05-25 11:30:00,48.08,48.17,48.07,48.11,11200.0,35.7259,35.7928,35.7185,35.7482,11200.0
2011-05-25 12:00:00,48.11,48.16,48.08,48.1,12300.0,35.7482,35.7853,35.7259,35.7407,12300.0
2011-05-25 12:30:00,48.1,48.12,48.05,48.1,9300.0,35.7407,35.7556,35.7036,35.7407,9300.0
2011-05-25 13:00:00,48.1,48.15,48.04,48.04,36600.0,35.7407,35.7779,35.6962,35.6962,36600.0
2011-05-25 13:30:00,48.05,48.08,48.04,48.04,6400.0,35.7036,35.7259,35.6962,35.6962,6400.0
2011-05-25 14:00:00,48.05,48.11,48.03,48.11,7100.0,35.7036,35.7482,35.6887,35.7482,7100.0
2011-05-25 14:30:00,48.09,48.11,48.08,48.1,8100.0,35.7333,35.7482,35.7259,35.7407,8100.0
2011-05-25 15:00:00,48.09,48.27,48.09,48.22,18900.0,35.7333,35.8671,35.7333,35.8299,18900.0
2011-05-25 15:30:00,48.2,48.25,48.07,48.09,30400.0,35.8151,35.8522,35.7185,35.7333,30400.0
2011-05-26 09:30:00,48.18,48.37,48.11,48.12,12700.0,35.8002,35.9414,35.7482,35.7556,12700.0
2011-05-26 10:00:00,48.08,48.18,48.07,48.15,65800.0,35.7259,35.8002,35.7185,35.7779,65800.0
2011-05-26 10:30:00,48.15,48.27,48.05,48.05,123100.0,35.7779,35.8671,35.7036,35.7036,123100.0
2011-05-26 11:00:00,48.04,48.11,48.01,48.08,4500.0,35.6962,35.7482,35.6739,35.7259,4500.0
2011-05-26 11:30:00,48.2,48.2,48.12,48.2,4000.0,35.8151,35.8151,35.7556,35.8151,4000.0
2011-05-26 12:00:00,48.17,48.27,48.17,48.27,3300.0,35.7928,35.8671,35.7928,35.8671,3300.0
2011-05-26 12:30:00,48.27,48.36,48.26,48.36,2400.0,35.8671,35.9339,35.8596,35.9339,2400.0
2011-05-26 13:00:00,48.36,48.51,48.35,48.46,11700.0,35.9339,36.0454,35.9265,36.0082,11700.0
2011-05-26 13:30:00,48.43,48.45,48.42,48.42,800.0,35.986,36.0008,35.9785,35.9785,800.0
2011-05-26 14:00:00,48.44,48.52,48.43,48.52,1400.0,35.9934,36.0528,35.986,36.0528,1400.0
2011-05-26 14:30:00,48.53,48.57,48.53,48.56,2400.0,36.0603,36.09,36.0603,36.0825,2400.0
2011-05-26 15:00:00,48.56,48.56,48.47,48.54,8900.0,36.0825,36.0825,36.0157,36.0677,8900.0
2011-05-26 15:30:00,48.55,48.6,48.48,48.58,133000.0,36.0751,36.1123,36.0231,36.0974,133000.0
2011-05-27 09:30:00,48.62,48.87,48.62,48.84,67700.0,36.1271,36.3129,36.1271,36.2906,67700.0
2011-05-27 10:00:00,48.82,48.82,48.72,48.76,132100.0,36.2757,36.2757,36.2014,36.2312,132100.0
2011-05-27 10:30:00,48.76,48.89,48.72,48.89,51200.0,36.2312,36.3278,36.2014,36.3278,51200.0
2011-05-27 11:00:00,48.9,48.98,48.9,48.92,28400.0,36.3352,36.3946,36.3352,36.35,28400.0
2011-05-27 11:30:00,48.92,48.99,48.88,48.95,5300.0,36.35,36.4021,36.3203,36.3723,5300.0
2011-05-27 12:00:00,48.93,48.93,48.9,48.9,200.0,36.3575,36.3575,36.3352,36.3352,200.0
2011-05-27 12:30:00,48.93,48.94,48.88,48.88,3500.0,36.3575,36.3649,36.3203,36.3203,3500.0
2011-05-27 13:00:00,48.89,48.9,48.84,48.85,2200.0,36.3278,36.3352,36.2906,36.298,2200.0
2011-05-27 13:30:00,48.84,48.84,48.8,48.84,4100.0,36.2906,36.2906,36.2609,36.2906,4100.0
2011-05-27 14:00:00,48.84,48.84,48.83,48.83,3500.0,36.2906,36.2906,36.2832,36.2832,3500.0
2011-05-27 14:30:00,48.82,48.86,48.75,48.75,8200.0,36.2757,36.3055,36.2237,36.2237,8200.0
2011-05-27 15:00:00,48.75,48.8,48.73,48.79,38200.0,36.2237,36.2609,36.2089,36.2535,38200.0
2011-05-27 15:30:00,48.78,48.83,48.78,48.83,9400.0,36.246,36.2832,36.246,36.2832,9400.0
2011-05-31 09:30:00,49.6,49.6,49.43,49.45,101600.0,36.8553,36.8553,36.729,36.7439,101600.0
2011-05-31 10:00:00,49.45,49.45,49.3,49.33,24300.0,36.7439,36.7439,36.6324,36.6547,24300.0
2011-05-31 10:30:00,49.35,49.35,49.29,49.33,11300.0,36.6696,36.6696,36.625,36.6547,11300.0
2011-05-31 11:00:00,49.29,49.35,49.27,49.31,5000.0,36.625,36.6696,36.6101,36.6398,5000.0
2011-05-31 11:30:00,49.32,49.38,49.23,49.27,13500.0,36.6473,36.6919,36.5804,36.6101,13500.0
2011-05-31 12:00:00,49.27,49.31,49.22,49.28,5000.0,36.6101,36.6398,36.573,36.6175,5000.0
2011-05-31 12:30:00,49.27,49.28,49.17,49.25,62900.0,36.6101,36.6175,36.5358,36.5953,62900.0
2011-05-31 13:00:00,49.26,49.36,49.23,49.35,67400.0,36.6027,36.677,36.5804,36.6696,67400.0
2011-05-31 13:30:00,49.34,49.42,49.32,49.42,9000.0,36.6621,36.7216,36.6473,36.7216,9000.0
2011-05-31 14:00:00,49.38,49.41,49.37,49.37,11400.0,36.6919,36.7141,36.6844,36.6844,11400.0
2011-05-31 14:30:00,49.37,49.39,49.34,49.39,10400.0,36.6844,36.6993,36.6621,36.6993,10400.0
2011-05-31 15:00:00,49.37,49.43,49.33,49.43,12300.0,36.6844,36.729,36.6547,36.729,12300.0
2011-05-31 15:30:00,49.43,49.65,49.39,49.65,207700.0,36.729,36.8925,36.6993,36.8925,207700.0
2011-06-01 09:30:00,49.54,49.54,49.42,49.42,31800.0,36.8107,36.8107,36.7216,36.7216,31800.0
2011-06-01 10:00:00,49.39,49.39,49.18,49.21,10700.0,36.6993,36.6993,36.5432,36.5655,10700.0
2011-06-01 10:30:00,49.21,49.22,49.02,49.13,49300.0,36.5655,36.573,36.4244,36.5061,49300.0
2011-06-01 11:00:00,49.14,49.27,49.13,49.26,56200.0,36.5135,36.6101,36.5061,36.6027,56200.0
2011-06-01 11:30:00,49.26,49.27,49.13,49.14,70300.0,36.6027,36.6101,36.5061,36.5135,70300.0
2011-06-01 12:00:00,49.14,49.18,48.93,48.98,52700.0,36.5135,36.5432,36.3575,36.3946,52700.0
2011-06-01 12:30:00,48.97,49.06,48.96,48.96,44100.0,36.3872,36.4541,36.3798,36.3798,44100.0
2011-06-01 13:00:00,48.99,49.02,48.78,48.79,50800.0,36.4021,36.4244,36.246,36.2535,50800.0
2011-06-01 13:30:00,48.8,48.9,48.75,48.89,28000.0,36.2609,36.3352,36.2237,36.3278,28000.0
2011-06-01 14:00:00,48.88,48.91,48.8,48.83,12300.0,36.3203,36.3426,36.2609,36.2832,12300.0
2011-06-01 14:30:00,48.82,48.82,48.7,48.78,90500.0,36.2757,36.2757,36.1866,36.246,90500.0
2011-06-01 15:00:00,48.77,48.78,48.62,48.66,28100.0,36.2386,36.246,36.1271,36.1569,28100.0
2011-06-01 15:30:00,48.68,48.71,48.51,48.56,5800.0,36.1717,36.194,36.0454,36.0825,5800.0
2011-06-02 09:30:00,48.78,48.79,48.48,48.66,25000.0,36.246,36.2535,36.0231,36.1569,25000.0
2011-06-02 10:00:00,48.68,48.71,48.61,48.61,13000.0,36.1717,36.194,36.1197,36.1197,13000.0
2011-06-02 10:30:00,48.62,48.73,48.62,48.63,7200.0,36.1271,36.2089,36.1271,36.1346,7200.0
2011-06-02 11:00:00,48.5,48.5,48.45,48.47,1300.0,36.038,36.038,36.0008,36.0157,1300.0
2011-06-02 11:30:00,48.31,48.31,48.28,48.31,3400.0,35.8968,35.8968,35.8745,35.8968,3400.0
2011-06-02 12:00:00,48.35,48.45,48.31,48.42,22400.0,35.9265,36.0008,35.8968,35.9785,22400.0
2011-06-02 12:30:00,48.43,48.58,48.39,48.56,16600.0,35.986,36.0974,35.9562,36.0825,16600.0
2011-06-02 13:00:00,48.6,48.7,48.6,48.7,843400.0,36.1123,36.1866,36.1123,36.1866,843400.0
2011-06-02 13:30:00,48.68,48.75,48.61,48.74,149300.0,36.1717,36.2237,36.1197,36.2163,149300.0
2011-06-02 14:00:00,48.72,48.76,48.56,48.61,10900.0,36.2014,36.2312,36.0825,36.1197,10900.0
2011-06-02 14:30:00,48.62,48.76,48.62,48.76,5000.0,36.1271,36.2312,36.1271,36.2312,5000.0
2011-06-02 15:00:00,48.76,48.77,48.71,48.72,15300.0,36.2312,36.2386,36.194,36.2014,15300.0
2011-06-02 15:30:00,48.73,48.74,48.63,48.69,164600.0,36.2089,36.2163,36.1346,36.1791,164600.0
2011-06-03 09:30:00,48.14,48.3,48.13,48.3,52400.0,35.7705,35.8894,35.763,35.8894,52400.0
2011-06-03 10:00:00,48.35,48.47,48.33,48.47,32000.0,35.9265,36.0157,35.9116,36.0157,32000.0
2011-06-03 10:30:00,48.48,48.58,48.45,48.45,35000.0,36.0231,36.0974,36.0008,36.0008,35000.0
2011-06-03 11:00:00,48.5,48.5,48.43,48.43,12900.0,36.038,36.038,35.986,35.986,12900.0
2011-06-03 11:30:00,48.42,48.51,48.42,48.51,900.0,35.9785,36.0454,35.9785,36.0454,900.0
2011-06-03 12:00:00,48.57,48.67,48.5,48.67,27200.0,36.09,36.1643,36.038,36.1643,27200.0
2011-06-03 12:30:00,48.68,48.75,48.67,48.72,7200.0,36.1717,36.2237,36.1643,36.2014,7200.0
2011-06-03 13:00:00,48.68,48.7,48.63,48.63,2800.0,36.1717,36.1866,36.1346,36.1346,2800.0
2011-06-03 13:30:00,48.63,48.65,48.62,48.62,3000.0,36.1346,36.1494,36.1271,36.1271,3000.0
2011-06-03 14:00:00,48.62,48.62,48.57,48.58,12800.0,36.1271,36.1271,36.09,36.0974,12800.0
2011-06-03 14:30:00,48.6,48.6,48.52,48.52,2500.0,36.1123,36.1123,36.0528,36.0528,2500.0
2011-06-03 15:00:00,48.46,48.46,48.38,48.44,20500.0,36.0082,36.0082,35.9488,35.9934,20500.0
2011-06-03 15:30:00,48.45,48.5,48.39,48.46,2400.0,36.0008,36.038,35.9562,36.0082,2400.0
2011-06-06 09:30:00,48.25,48.36,48.21,48.22,18200.0,35.8522,35.9339,35.8225,35.8299,18200.0
2011-06-06 10:00:00,48.23,48.24,48.1,48.22,37600.0,35.8373,35.8448,35.7407,35.8299,37600.0
2011-06-06 10:30:00,48.2,48.22,48.06,48.1,26200.0,35.8151,35.8299,35.711,35.7407,26200.0
2011-06-06 11:00:00,48.06,48.26,48.06,48.26,10300.0,35.711,35.8596,35.711,35.8596,10300.0
2011-06-06 11:30:00,48.21,48.28,48.19,48.23,12400.0,35.8225,35.8745,35.8076,35.8373,12400.0
2011-06-06 12:00:00,48.24,48.25,48.19,48.23,12400.0,35.8448,35.8522,35.8076,35.8373,12400.0
2011-06-06 12:30:00,48.22,48.22,48.13,48.13,13000.0,35.8299,35.8299,35.763,35.763,13000.0
2011-06-06 13:00:00,48.18,48.2,48.13,48.14,27200.0,35.8002,35.8151,35.763,35.7705,27200.0
2011-06-06 13:30:00,48.13,48.13,48.0,48.01,14800.0,35.763,35.763,35.6664,35.6739,14800.0
2011-06-06 14:00:00,48.03,48.09,48.03,48.06,1600.0,35.6887,35.7333,35.6887,35.711,1600.0
2011-06-06 14:30:00,48.03,48.06,47.91,47.92,16900.0,35.6887,35.711,35.5996,35.607,16900.0
2011-06-06 15:00:00,47.92,47.92,47.8,47.84,15600.0,35.607,35.607,35.5178,35.5476,15600.0
2011-06-06 15:30:00,47.89,47.99,47.83,47.86,21400.0,35.5847,35.659,35.5401,35.5624,21400.0
2011-06-07 09:30:00,48.3,48.36,48.18,48.21,36000.0,35.8894,35.9339,35.8002,35.8225,36000.0
2011-06-07 10:00:00,48.24,48.36,48.24,48.31,34600.0,35.8448,35.9339,35.8448,35.8968,34600.0
2011-06-07 10:30:00,48.28,48.41,48.28,48.39,1100.0,35.8745,35.9711,35.8745,35.9562,1100.0
2011-06-07 11:00:00,48.4,48.4,48.29,48.29,3900.0,35.9637,35.9637,35.8819,35.8819,3900.0
2011-06-07 11:30:00,48.25,48.26,48.22,48.25,7000.0,35.8522,35.8596,35.8299,35.8522,7000.0
2011-06-07 12:00:00,48.28,48.29,48.23,48.29,19900.0,35.8745,35.8819,35.8373,35.8819,19900.0
2011-06-07 12:30:00,48.28,48.31,48.24,48.3,3700.0,35.8745,35.8968,35.8448,35.8894,3700.0
2011-06-07 13:00:00,48.3,48.35,48.27,48.28,23800.0,35.8894,35.9265,35.8671,35.8745,23800.0
2011-06-07 13:30:00,48.3,48.35,48.3,48.31,2400.0,35.8894,35.9265,35.8894,35.8968,2400.0
2011-06-07 14:00:00,48.33,48.41,48.33,48.39,3000.0,35.9116,35.9711,35.9116,35.9562,3000.0
2011-06-07 14:30:00,48.35,48.4,48.33,48.35,13600.0,35.9265,35.9637,35.9116,35.9265,13600.0
2011-06-07 15:00:00,48.35,48.37,48.25,48.3,20000.0,35.9265,35.9414,35.8522,35.8894,20000.0
2011-06-07 15:30:00,48.28,48.28,48.03,48.03,9700.0,35.8745,35.8745,35.6887,35.6887,9700.0
2011-06-08 09:30:00,47.93,47.93,47.73,47.73,87500.0,35.6144,35.6144,35.4658,35.4658,87500.0
2011-06-08 10:00:00,47.69,47.84,47.69,47.8,97000.0,35.4361,35.5476,35.4361,35.5178,97000.0
2011-06-08 10:30:00,47.79,47.86,47.72,47.79,68800.0,35.5104,35.5624,35.4584,35.5104,68800.0
2011-06-08 11:00:00,47.8,47.9,47.67,47.7,11600.0,35.5178,35.5921,35.4212,35.4435,11600.0
2011-06-08 11:30:00,47.72,47.81,47.65,47.79,16600.0,35.4584,35.5253,35.4064,35.5104,16600.0
2011-06-08 12:00:00,47.8,47.84,47.7,47.7,5400.0,35.5178,35.5476,35.4435,35.4435,5400.0
2011-06-08 12:30:00,47.7,47.79,47.7,47.79,1400.0,35.4435,35.5104,35.4435,35.5104,1400.0
2011-06-08 13:00:00,47.83,47.86,47.78,47.78,79900.0,35.5401,35.5624,35.503,35.503,79900.0
2011-06-08 13:30:00,47.77,47.77,47.59,47.62,26500.0,35.4955,35.4955,35.3618,35.3841,26500.0
2011-06-08 14:00:00,47.61,47.7,47.56,47.56,4600.0,35.3767,35.4435,35.3395,35.3395,4600.0
2011-06-08 14:30:00,47.6,47.75,47.6,47.72,20900.0,35.3692,35.4807,35.3692,35.4584,20900.0
2011-06-08 15:00:00,47.68,47.7,47.55,47.56,5000.0,35.4287,35.4435,35.3321,35.3395,5000.0
2011-06-08 15:30:00,47.62,47.66,47.52,47.61,34900.0,35.3841,35.4138,35.3098,35.3767,34900.0
2011-06-09 09:30:00,47.69,47.9,47.64,47.89,231000.0,35.4361,35.5921,35.3989,35.5847,231000.0
2011-06-09 10:00:00,47.89,48.0,47.89,47.96,16900.0,35.5847,35.6664,35.5847,35.6367,16900.0
2011-06-09 10:30:00,47.95,48.1,47.95,48.05,59400.0,35.6293,35.7407,35.6293,35.7036,59400.0
2011-06-09 11:00:00,48.05,48.06,48.0,48.02,69300.0,35.7036,35.711,35.6664,35.6813,69300.0
2011-06-09 11:30:00,48.04,48.19,48.04,48.17,66200.0,35.6962,35.8076,35.6962,35.7928,66200.0
2011-06-09 12:00:00,48.14,48.22,48.12,48.16,50500.0,35.7705,35.8299,35.7556,35.7853,50500.0
2011-06-09 12:30:00,48.13,48.19,48.08,48.17,18200.0,35.763,35.8076,35.7259,35.7928,18200.0
2011-06-09 13:00:00,48.16,48.17,48.14,48.14,45000.0,35.7853,35.7928,35.7705,35.7705,45000.0
2011-06-09 13:30:00,48.16,48.19,48.16,48.17,7600.0,35.7853,35.8076,35.7853,35.7928,7600.0
2011-06-09 14:00:00,48.17,48.2,48.15,48.19,19200.0,35.7928,35.8151,35.7779,35.8076,19200.0
2011-06-09 14:30:00,48.19,48.24,48.16,48.2,16200.0,35.8076,35.8448,35.7853,35.8151,16200.0
2011-06-09 15:00:00,48.27,48.27,48.19,48.19,10900.0,35.8671,35.8671,35.8076,35.8076,10900.0
2011-06-09 15:30:00,48.18,48.19,48.07,48.12,31600.0,35.8002,35.8076,35.7185,35.7556,31600.0
2011-06-10 09:30:00,47.73,47.79,47.44,47.44,17300.0,35.4658,35.5104,35.2503,35.2503,17300.0
2011-06-10 10:00:00,47.43,47.48,47.38,47.42,17900.0,35.2429,35.2801,35.2057,35.2355,17900.0
2011-06-10 10:30:00,47.37,47.41,47.26,47.28,10800.0,35.1983,35.228,35.1166,35.1314,10800.0
2011-06-10 11:00:00,47.24,47.34,47.13,47.34,2800.0,35.1017,35.176,35.02,35.176,2800.0
2011-06-10 11:30:00,47.27,47.3,47.22,47.3,2500.0,35.124,35.1463,35.0869,35.1463,2500.0
2011-06-10 12:00:00,47.27,47.3,47.25,47.28,1500.0,35.124,35.1463,35.1092,35.1314,1500.0
2011-06-10 12:30:00,47.29,47.3,47.28,47.29,1300.0,35.1389,35.1463,35.1314,35.1389,1300.0
2011-06-10 13:00:00,47.27,47.27,47.18,47.2,28300.0,35.124,35.124,35.0571,35.072,28300.0
2011-06-10 13:30:00,47.21,47.21,47.05,47.08,11900.0,35.0794,35.0794,34.9605,34.9828,11900.0
2011-06-10 14:00:00,47.13,47.28,47.13,47.25,15300.0,35.02,35.1314,35.02,35.1092,15300.0
2011-06-10 14:30:00,47.3,47.3,47.23,47.28,18700.0,35.1463,35.1463,35.0943,35.1314,18700.0
2011-06-10 15:00:00,47.37,47.44,47.34,47.34,4100.0,35.1983,35.2503,35.176,35.176,4100.0
2011-06-10 15:30:00,47.33,47.35,47.15,47.22,204400.0,35.1686,35.1835,35.0348,35.0869,204400.0
2011-06-13 09:30:00,47.36,47.47,47.28,47.4,12800.0,35.1909,35.2726,35.1314,35.2206,12800.0
2011-06-13 10:00:00,47.41,47.48,47.39,47.44,1900.0,35.228,35.2801,35.2132,35.2503,1900.0
2011-06-13 10:30:00,47.42,47.42,47.3,47.31,9900.0,35.2355,35.2355,35.1463,35.1537,9900.0
2011-06-13 11:00:00,47.32,47.33,47.26,47.33,11400.0,35.1612,35.1686,35.1166,35.1686,11400.0
2011-06-13 11:30:00,47.34,47.34,47.23,47.24,17500.0,35.176,35.176,35.0943,35.1017,17500.0
2011-06-13 12:00:00,47.19,47.19,47.16,47.16,800.0,35.0646,35.0646,35.0423,35.0423,800.0
2011-06-13 12:30:00,47.16,47.2,47.09,47.1,3400.0,35.0423,35.072,34.9903,34.9977,3400.0
2011-06-13 13:00:00,47.1,47.13,46.97,47.1,7900.0,34.9977,35.02,34.9011,34.9977,7900.0
2011-06-13 13:30:00,47.12,47.23,47.12,47.23,7000.0,35.0126,35.0943,35.0126,35.0943,7000.0
2011-06-13 14:00:00,47.28,47.4,47.28,47.35,19500.0,35.1314,35.2206,35.1314,35.1835,19500.0
2011-06-13 14:30:00,47.34,47.41,47.26,47.3,29800.0,35.176,35.228,35.1166,35.1463,29800.0
2011-06-13 15:00:00,47.29,47.36,47.23,47.31,8200.0,35.1389,35.1909,35.0943,35.1537,8200.0
2011-06-13 15:30:00,47.27,47.28,47.19,47.23,13700.0,35.124,35.1314,35.0646,35.0943,13700.0
2011-06-14 09:30:00,47.66,47.88,47.66,47.88,10900.0,35.4138,35.5773,35.4138,35.5773,10900.0
2011-06-14 10:00:00,47.86,47.9,47.82,47.9,25400.0,35.5624,35.5921,35.5327,35.5921,25400.0
2011-06-14 10:30:00,47.94,47.94,47.91,47.92,5300.0,35.6219,35.6219,35.5996,35.607,5300.0
2011-06-14 11:00:00,47.92,47.92,47.88,47.88,22400.0,35.607,35.607,35.5773,35.5773,22400.0
2011-06-14 11:30:00,47.85,47.9,47.84,47.9,9900.0,35.555,35.5921,35.5476,35.5921,9900.0
2011-06-14 12:00:00,47.88,47.9,47.85,47.85,67300.0,35.5773,35.5921,35.555,35.555,67300.0
2011-06-14 12:30:00,47.86,47.91,47.84,47.91,28500.0,35.5624,35.5996,35.5476,35.5996,28500.0
2011-06-14 13:00:00,47.88,47.92,47.86,47.9,1100.0,35.5773,35.607,35.5624,35.5921,1100.0
2011-06-14 13:30:00,47.89,47.94,47.88,47.88,86900.0,35.5847,35.6219,35.5773,35.5773,86900.0
2011-06-14 14:00:00,47.86,47.95,47.85,47.93,11800.0,35.5624,35.6293,35.555,35.6144,11800.0
2011-06-14 14:30:00,47.94,47.98,47.91,47.98,30900.0,35.6219,35.6516,35.5996,35.6516,30900.0
2011-06-14 15:00:00,47.98,48.0,47.91,47.91,7900.0,35.6516,35.6664,35.5996,35.5996,7900.0
2011-06-14 15:30:00,47.93,47.94,47.82,47.89,22900.0,35.6144,35.6219,35.5327,35.5847,22900.0
2011-06-15 09:30:00,47.15,47.34,47.1,47.27,18600.0,35.0348,35.176,34.9977,35.124,18600.0
2011-06-15 10:00:00,47.25,47.31,47.21,47.25,15300.0,35.1092,35.1537,35.0794,35.1092,15300.0
2011-06-15 10:30:00,47.25,47.29,47.19,47.27,92000.0,35.1092,35.1389,35.0646,35.124,92000.0
2011-06-15 11:00:00,47.28,47.31,47.15,47.15,22900.0,35.1314,35.1537,35.0348,35.0348,22900.0
2011-06-15 11:30:00,47.13,47.16,46.81,46.91,35400.0,35.02,35.0423,34.7822,34.8565,35400.0
2011-06-15 12:00:00,46.88,46.92,46.61,46.66,19400.0,34.8342,34.8639,34.6336,34.6708,19400.0
2011-06-15 12:30:00,46.74,46.8,46.71,46.71,3000.0,34.7302,34.7748,34.7079,34.7079,3000.0
2011-06-15 13:00:00,46.71,46.73,46.6,46.67,4900.0,34.7079,34.7228,34.6262,34.6782,4900.0
2011-06-15 13:30:00,46.64,46.67,46.58,46.65,7600.0,34.6559,34.6782,34.6113,34.6633,7600.0
2011-06-15 14:00:00,46.65,46.79,46.59,46.6,70500.0,34.6633,34.7673,34.6187,34.6262,70500.0
2011-06-15 14:30:00,46.64,46.73,46.63,46.7,9400.0,34.6559,34.7228,34.6485,34.7005,9400.0
2011-06-15 15:00:00,46.63,46.7,46.54,46.66,31700.0,34.6485,34.7005,34.5816,34.6708,31700.0
2011-06-15 15:30:00,46.66,46.76,46.61,46.76,126900.0,34.6708,34.7451,34.6336,34.7451,126900.0
2011-06-16 09:30:00,46.55,46.72,46.5,46.63,46200.0,34.589,34.7153,34.5519,34.6485,46200.0
2011-06-16 10:00:00,46.5,46.76,46.45,46.7,16800.0,34.5519,34.7451,34.5147,34.7005,16800.0
2011-06-16 10:30:00,46.66,46.86,46.64,46.76,16000.0,34.6708,34.8194,34.6559,34.7451,16000.0
2011-06-16 11:00:00,46.75,46.85,46.66,46.77,11100.0,34.7376,34.8119,34.6708,34.7525,11100.0
2011-06-16 11:30:00,46.82,46.89,46.74,46.74,7200.0,34.7896,34.8417,34.7302,34.7302,7200.0
2011-06-16 12:00:00,46.79,46.79,46.71,46.78,12500.0,34.7673,34.7673,34.7079,34.7599,12500.0
2011-06-16 12:30:00,46.8,46.8,46.72,46.72,7400.0,34.7748,34.7748,34.7153,34.7153,7400.0
2011-06-16 13:00:00,46.71,46.77,46.7,46.72,24700.0,34.7079,34.7525,34.7005,34.7153,24700.0
2011-06-16 13:30:00,46.7,46.7,46.5,46.5,39500.0,34.7005,34.7005,34.5519,34.5519,39500.0
2011-06-16 14:00:00,46.5,46.51,46.42,46.42,16300.0,34.5519,34.5593,34.4924,34.4924,16300.0
2011-06-16 14:30:00,46.45,46.45,46.29,46.29,3900.0,34.5147,34.5147,34.3958,34.3958,3900.0
2011-06-16 15:00:00,46.41,46.54,46.39,46.54,8600.0,34.485,34.5816,34.4701,34.5816,8600.0
2011-06-16 15:30:00,46.58,46.66,46.56,46.65,18600.0,34.6113,34.6708,34.5964,34.6633,18600.0
2011-06-17 09:30:00,47.21,47.21,46.98,47.05,35500.0,35.0794,35.0794,34.9085,34.9605,35500.0
2011-06-17 10:00:00,47.1,47.15,46.87,46.87,196100.0,34.9977,35.0348,34.8268,34.8268,196100.0
2011-06-17 10:30:00,46.93,47.05,46.92,47.0,46100.0,34.8714,34.9605,34.8639,34.9234,46100.0
2011-06-17 11:00:00,46.99,47.04,46.89,47.02,16600.0,34.916,34.9531,34.8417,34.9383,16600.0
2011-06-17 11:30:00,47.01,47.01,46.93,46.98,14300.0,34.9308,34.9308,34.8714,34.9085,14300.0
2011-06-17 12:00:00,47.03,47.03,46.88,46.91,23900.0,34.9457,34.9457,34.8342,34.8565,23900.0
2011-06-17 12:30:00,46.93,46.93,46.8,46.8,101700.0,34.8714,34.8714,34.7748,34.7748,101700.0
2011-06-17 13:00:00,46.8,46.8,46.74,46.79,6200.0,34.7748,34.7748,34.7302,34.7673,6200.0
2011-06-17 13:30:00,46.79,46.85,46.78,46.79,35900.0,34.7673,34.8119,34.7599,34.7673,35900.0
2011-06-17 14:00:00,46.78,46.95,46.78,46.95,32700.0,34.7599,34.8862,34.7599,34.8862,32700.0
2011-06-17 14:30:00,46.97,46.97,46.82,46.86,63500.0,34.9011,34.9011,34.7896,34.8194,63500.0
2011-06-17 15:00:00,46.87,46.88,46.65,46.75,7400.0,34.8268,34.8342,34.6633,34.7376,7400.0
2011-06-17 15:30:00,46.77,46.88,46.76,46.76,9900.0,34.7525,34.8342,34.7451,34.7451,9900.0
2011-06-20 09:30:00,46.73,46.8,46.49,46.76,45600.0,34.7228,34.7748,34.5444,34.7451,45600.0
2011-06-20 10:00:00,46.75,46.81,46.63,46.74,79000.0,34.7376,34.7822,34.6485,34.7302,79000.0
2011-06-20 10:30:00,46.74,46.91,46.74,46.79,26900.0,34.7302,34.8565,34.7302,34.7673,26900.0
2011-06-20 11:00:00,46.84,46.89,46.75,46.88,24700.0,34.8045,34.8417,34.7376,34.8342,24700.0
2011-06-20 11:30:00,46.9,46.96,46.85,46.93,16200.0,34.8491,34.8937,34.8119,34.8714,16200.0
2011-06-20 12:00:00,46.95,46.96,46.89,46.92,12300.0,34.8862,34.8937,34.8417,34.8639,12300.0
2011-06-20 12:30:00,46.92,46.95,46.89,46.89,9100.0,34.8639,34.8862,34.8417,34.8417,9100.0
2011-06-20 13:00:00,46.9,46.9,46.84,46.88,19900.0,34.8491,34.8491,34.8045,34.8342,19900.0
2011-06-20 13:30:00,46.89,46.91,46.84,46.84,17000.0,34.8417,34.8565,34.8045,34.8045,17000.0
2011-06-20 14:00:00,46.84,46.87,46.84,46.85,9700.0,34.8045,34.8268,34.8045,34.8119,9700.0
2011-06-20 14:30:00,46.84,46.94,46.84,46.88,12700.0,34.8045,34.8788,34.8045,34.8342,12700.0
2011-06-20 15:00:00,46.89,46.89,46.75,46.75,17600.0,34.8417,34.8417,34.7376,34.7376,17600.0
2011-06-20 15:30:00,46.76,46.95,46.76,46.88,98200.0,34.7451,34.8862,34.7451,34.8342,98200.0
2011-06-21 09:30:00,47.28,47.34,47.25,47.34,9800.0,35.1314,35.176,35.1092,35.176,9800.0
2011-06-21 10:00:00,47.36,47.5,47.36,47.5,6700.0,35.1909,35.2949,35.1909,35.2949,6700.0
2011-06-21 10:30:00,47.5,47.58,47.46,47.54,14900.0,35.2949,35.3544,35.2652,35.3246,14900.0
2011-06-21 11:00:00,47.57,47.69,47.57,47.68,12800.0,35.3469,35.4361,35.3469,35.4287,12800.0
2011-06-21 11:30:00,47.7,47.74,47.63,47.63,6600.0,35.4435,35.4732,35.3915,35.3915,6600.0
2011-06-21 12:00:00,47.66,47.75,47.64,47.68,28500.0,35.4138,35.4807,35.3989,35.4287,28500.0
2011-06-21 12:30:00,47.7,47.72,47.69,47.72,36600.0,35.4435,35.4584,35.4361,35.4584,36600.0
2011-06-21 13:00:00,47.71,47.71,47.62,47.62,2700.0,35.451,35.451,35.3841,35.3841,2700.0
2011-06-21 13:30:00,47.65,47.66,47.63,47.65,1200.0,35.4064,35.4138,35.3915,35.4064,1200.0
2011-06-21 14:00:00,47.68,47.75,47.67,47.75,2700.0,35.4287,35.4807,35.4212,35.4807,2700.0
2011-06-21 14:30:00,47.74,47.85,47.74,47.84,6600.0,35.4732,35.555,35.4732,35.5476,6600.0
2011-06-21 15:00:00,47.84,47.84,47.75,47.75,8700.0,35.5476,35.5476,35.4807,35.4807,8700.0
2011-06-21 15:30:00,47.74,47.82,47.7,47.75,75500.0,35.4732,35.5327,35.4435,35.4807,75500.0
2011-06-22 09:30:00,47.12,47.2,47.0,47.18,101700.0,35.4328,35.493,35.3426,35.478,101700.0
2011-06-22 10:00:00,47.18,47.23,47.06,47.15,70900.0,35.478,35.5156,35.3877,35.4554,70900.0
2011-06-22 10:30:00,47.16,47.31,47.16,47.29,44400.0,35.4629,35.5757,35.4629,35.5607,44400.0
2011-06-22 11:00:00,47.27,47.29,47.22,47.24,45300.0,35.5456,35.5607,35.508,35.5231,45300.0
2011-06-22 11:30:00,47.24,47.25,47.15,47.18,14900.0,35.5231,35.5306,35.4554,35.478,14900.0
2011-06-22 12:00:00,47.17,47.21,47.11,47.16,29900.0,35.4704,35.5005,35.4253,35.4629,29900.0
2011-06-22 12:30:00,47.19,47.25,47.09,47.21,39800.0,35.4855,35.5306,35.4103,35.5005,39800.0
2011-06-22 13:00:00,47.21,47.25,47.19,47.2,20400.0,35.5005,35.5306,35.4855,35.493,20400.0
2011-06-22 13:30:00,47.22,47.22,47.19,47.2,12800.0,35.508,35.508,35.4855,35.493,12800.0
2011-06-22 14:00:00,47.2,47.26,47.14,47.15,17500.0,35.493,35.5381,35.4479,35.4554,17500.0
2011-06-22 14:30:00,47.16,47.17,47.0,47.02,20200.0,35.4629,35.4704,35.3426,35.3576,20200.0
2011-06-22 15:00:00,47.02,47.09,47.02,47.04,14300.0,35.3576,35.4103,35.3576,35.3727,14300.0
2011-06-22 15:30:00,47.02,47.02,46.84,46.84,14500.0,35.3576,35.3576,35.2223,35.2223,14500.0
2011-06-23 09:30:00,46.16,46.16,45.81,45.91,79700.0,34.711,34.711,34.4478,34.523,79700.0
2011-06-23 10:00:00,45.92,46.05,45.83,45.94,23600.0,34.5305,34.6282,34.4628,34.5455,23600.0
2011-06-23 10:30:00,45.96,45.96,45.8,45.84,9400.0,34.5606,34.5606,34.4402,34.4703,9400.0
2011-06-23 11:00:00,45.92,45.98,45.83,45.97,9700.0,34.5305,34.5756,34.4628,34.5681,9700.0
2011-06-23 11:30:00,45.95,46.0,45.94,45.98,8400.0,34.553,34.5906,34.5455,34.5756,8400.0
2011-06-23 12:00:00,46.0,46.07,45.93,45.93,2200.0,34.5906,34.6433,34.538,34.538,2200.0
2011-06-23 12:30:00,45.94,46.11,45.93,46.11,5500.0,34.5455,34.6734,34.538,34.6734,5500.0
2011-06-23 13:00:00,46.09,46.18,46.07,46.16,7900.0,34.6583,34.726,34.6433,34.711,7900.0
2011-06-23 13:30:00,46.14,46.22,46.07,46.12,3900.0,34.6959,34.7561,34.6433,34.6809,3900.0
2011-06-23 14:00:00,46.12,46.12,46.01,46.04,15000.0,34.6809,34.6809,34.5982,34.6207,15000.0
2011-06-23 14:30:00,46.04,46.32,45.95,46.32,11200.0,34.6207,34.8313,34.553,34.8313,11200.0
2011-06-23 15:00:00,46.34,46.49,46.2,46.39,12300.0,34.8463,34.9591,34.741,34.8839,12300.0
2011-06-23 15:30:00,46.36,46.54,46.25,46.53,7900.0,34.8613,34.9967,34.7786,34.9892,7900.0
2011-06-24 09:30:00,46.73,46.73,46.41,46.49,40300.0,35.1396,35.1396,34.8989,34.9591,40300.0
2011-06-24 10:00:00,46.48,46.48,46.19,46.2,13800.0,34.9516,34.9516,34.7335,34.741,13800.0
2011-06-24 10:30:00,46.21,46.31,46.12,46.12,14000.0,34.7486,34.8237,34.6809,34.6809,14000.0
2011-06-24 11:00:00,46.19,46.29,46.13,46.25,85500.0,34.7335,34.8087,34.6884,34.7786,85500.0
2011-06-24 11:30:00,46.23,46.37,46.23,46.27,34200.0,34.7636,34.8689,34.7636,34.7937,34200.0
2011-06-24 12:00:00,46.27,46.27,46.22,46.23,31000.0,34.7937,34.7937,34.7561,34.7636,31000.0
2011-06-24 12:30:00,46.29,46.29,46.15,46.16,18900.0,34.8087,34.8087,34.7034,34.711,18900.0
2011-06-24 13:00:00,46.12,46.13,46.12,46.12,3400.0,34.6809,34.6884,34.6809,34.6809,3400.0
2011-06-24 13:30:00,46.19,46.3,46.19,46.24,4300.0,34.7335,34.8162,34.7335,34.7711,4300.0
2011-06-24 14:00:00,46.2,46.2,46.14,46.18,6400.0,34.741,34.741,34.6959,34.726,6400.0
2011-06-24 14:30:00,46.21,46.22,46.15,46.16,14300.0,34.7486,34.7561,34.7034,34.711,14300.0
2011-06-24 15:00:00,46.17,46.18,46.07,46.07,10200.0,34.7185,34.726,34.6433,34.6433,10200.0
2011-06-24 15:30:00,46.09,46.15,46.05,46.11,32000.0,34.6583,34.7034,34.6282,34.6734,32000.0
2011-06-27 09:30:00,46.19,46.27,46.0,46.23,17300.0,34.7335,34.7937,34.5906,34.7636,17300.0
2011-06-27 10:00:00,46.24,46.39,46.19,46.37,3100.0,34.7711,34.8839,34.7335,34.8689,3100.0
2011-06-27 10:30:00,46.45,46.47,46.35,46.43,42000.0,34.929,34.9441,34.8538,34.914,42000.0
2011-06-27 11:00:00,46.44,46.47,46.31,46.36,16800.0,34.9215,34.9441,34.8237,34.8613,16800.0
2011-06-27 11:30:00,46.34,46.45,46.32,46.43,10500.0,34.8463,34.929,34.8313,34.914,10500.0
2011-06-27 12:00:00,46.44,46.47,46.37,46.4,4500.0,34.9215,34.9441,34.8689,34.8914,4500.0
2011-06-27 12:30:00,46.38,46.42,46.38,46.39,3200.0,34.8764,34.9065,34.8764,34.8839,3200.0
2011-06-27 13:00:00,46.42,46.47,46.35,46.35,17400.0,34.9065,34.9441,34.8538,34.8538,17400.0
2011-06-27 13:30:00,46.35,46.42,46.35,46.39,2900.0,34.8538,34.9065,34.8538,34.8839,2900.0
2011-06-27 14:00:00,46.42,46.62,46.42,46.59,19300.0,34.9065,35.0569,34.9065,35.0343,19300.0
2011-06-27 14:30:00,46.58,46.64,46.57,46.57,19000.0,35.0268,35.0719,35.0193,35.0193,19000.0
2011-06-27 15:00:00,46.58,46.62,46.56,46.58,29100.0,35.0268,35.0569,35.0117,35.0268,29100.0
2011-06-27 15:30:00,46.6,46.6,46.49,46.49,5800.0,35.0418,35.0418,34.9591,34.9591,5800.0
2011-06-28 09:30:00,46.57,46.77,46.53,46.72,21300.0,35.0193,35.1697,34.9892,35.1321,21300.0
2011-06-28 10:00:00,46.76,46.96,46.69,46.94,32300.0,35.1621,35.3125,35.1095,35.2975,32300.0
2011-06-28 10:30:00,47.04,47.04,46.9,46.9,17300.0,35.3727,35.3727,35.2674,35.2674,17300.0
2011-06-28 11:00:00,46.87,46.91,46.83,46.84,77400.0,35.2449,35.2749,35.2148,35.2223,77400.0
2011-06-28 11:30:00,46.85,46.88,46.83,46.85,69400.0,35.2298,35.2524,35.2148,35.2298,69400.0
2011-06-28 12:00:00,46.88,46.92,46.87,46.9,8700.0,35.2524,35.2825,35.2449,35.2674,8700.0
2011-06-28 12:30:00,46.89,46.93,46.89,46.93,700.0,35.2599,35.29,35.2599,35.29,700.0
2011-06-28 13:00:00,46.93,46.94,46.88,46.92,2900.0,35.29,35.2975,35.2524,35.2825,2900.0
2011-06-28 13:30:00,46.88,46.91,46.86,46.9,29700.0,35.2524,35.2749,35.2373,35.2674,29700.0
2011-06-28 14:00:00,46.91,46.96,46.9,46.96,1100.0,35.2749,35.3125,35.2674,35.3125,1100.0
2011-06-28 14:30:00,47.0,47.02,46.96,47.0,14800.0,35.3426,35.3576,35.3125,35.3426,14800.0
2011-06-28 15:00:00,46.99,46.99,46.93,46.93,6800.0,35.3351,35.3351,35.29,35.29,6800.0
2011-06-28 15:30:00,46.97,47.05,46.91,47.01,69900.0,35.32,35.3802,35.2749,35.3501,69900.0
2011-06-29 09:30:00,47.52,47.52,47.24,47.3,43600.0,35.7336,35.7336,35.5231,35.5682,43600.0
2011-06-29 10:00:00,47.38,47.42,47.15,47.35,30300.0,35.6284,35.6584,35.4554,35.6058,30300.0
2011-06-29 10:30:00,47.35,47.49,47.34,47.49,22200.0,35.6058,35.7111,35.5983,35.7111,22200.0
2011-06-29 11:00:00,47.48,47.63,47.47,47.6,14400.0,35.7036,35.8163,35.696,35.7938,14400.0
2011-06-29 11:30:00,47.63,47.65,47.55,47.64,41400.0,35.8163,35.8314,35.7562,35.8239,41400.0
2011-06-29 12:00:00,47.64,47.66,47.6,47.6,20400.0,35.8239,35.8389,35.7938,35.7938,20400.0
2011-06-29 12:30:00,47.64,47.67,47.61,47.61,16600.0,35.8239,35.8464,35.8013,35.8013,16600.0
2011-06-29 13:00:00,47.63,47.7,47.63,47.7,2400.0,35.8163,35.869,35.8163,35.869,2400.0
2011-06-29 13:30:00,47.68,47.72,47.67,47.67,8900.0,35.8539,35.884,35.8464,35.8464,8900.0
2011-06-29 14:00:00,47.64,47.64,47.49,47.54,14400.0,35.8239,35.8239,35.7111,35.7487,14400.0
2011-06-29 14:30:00,47.55,47.58,47.39,47.51,171700.0,35.7562,35.7788,35.6359,35.7261,171700.0
2011-06-29 15:00:00,47.53,47.59,47.49,47.58,26300.0,35.7412,35.7863,35.7111,35.7788,26300.0
2011-06-29 15:30:00,47.56,47.71,47.56,47.69,149600.0,35.7637,35.8765,35.7637,35.8615,149600.0
2011-06-30 09:30:00,47.93,48.07,47.8,47.93,17000.0,36.0419,36.1472,35.9442,36.0419,17000.0
2011-06-30 10:00:00,48.01,48.2,48.01,48.16,80500.0,36.1021,36.245,36.1021,36.2149,80500.0
2011-06-30 10:30:00,48.19,48.19,48.11,48.14,207800.0,36.2375,36.2375,36.1773,36.1999,207800.0
2011-06-30 11:00:00,48.16,48.24,48.16,48.22,47300.0,36.2149,36.2751,36.2149,36.26,47300.0
2011-06-30 11:30:00,48.2,48.29,48.2,48.25,20200.0,36.245,36.3126,36.245,36.2826,20200.0
2011-06-30 12:00:00,48.25,48.29,48.25,48.25,21000.0,36.2826,36.3126,36.2826,36.2826,21000.0
2011-06-30 12:30:00,48.28,48.28,48.23,48.25,6700.0,36.3051,36.3051,36.2675,36.2826,6700.0
2011-06-30 13:00:00,48.24,48.26,48.12,48.16,5000.0,36.2751,36.2901,36.1848,36.2149,5000.0
2011-06-30 13:30:00,48.17,48.2,48.12,48.17,32200.0,36.2224,36.245,36.1848,36.2224,32200.0
2011-06-30 14:00:00,48.17,48.2,48.15,48.16,25800.0,36.2224,36.245,36.2074,36.2149,25800.0
2011-06-30 14:30:00,48.15,48.2,48.13,48.18,43700.0,36.2074,36.245,36.1923,36.2299,43700.0
2011-06-30 15:00:00,48.15,48.2,48.1,48.16,47200.0,36.2074,36.245,36.1698,36.2149,47200.0
2011-06-30 15:30:00,48.16,48.3,48.16,48.25,115200.0,36.2149,36.3202,36.2149,36.2826,115200.0
2011-07-01 09:30:00,48.26,48.26,48.09,48.22,72200.0,36.2901,36.2901,36.1623,36.26,72200.0
2011-07-01 10:00:00,48.24,48.6,48.24,48.58,48500.0,36.2751,36.5458,36.2751,36.5307,48500.0
2011-07-01 10:30:00,48.57,48.67,48.54,48.54,29300.0,36.5232,36.5984,36.5006,36.5006,29300.0
2011-07-01 11:00:00,48.55,48.62,48.52,48.62,2000.0,36.5082,36.5608,36.4856,36.5608,2000.0
2011-07-01 11:30:00,48.61,48.64,48.59,48.64,30500.0,36.5533,36.5758,36.5382,36.5758,30500.0
2011-07-01 12:00:00,48.61,48.7,48.61,48.7,37600.0,36.5533,36.621,36.5533,36.621,37600.0
2011-07-01 12:30:00,48.68,48.69,48.65,48.69,27500.0,36.6059,36.6134,36.5834,36.6134,27500.0
2011-07-01 13:00:00,48.68,48.75,48.68,48.75,18100.0,36.6059,36.6586,36.6059,36.6586,18100.0
2011-07-01 13:30:00,48.75,48.79,48.73,48.78,14300.0,36.6586,36.6886,36.6435,36.6811,14300.0
2011-07-01 14:00:00,48.77,48.81,48.75,48.77,61200.0,36.6736,36.7037,36.6586,36.6736,61200.0
2011-07-01 14:30:00,48.79,48.87,48.79,48.87,48700.0,36.6886,36.7488,36.6886,36.7488,48700.0
2011-07-01 15:00:00,48.89,48.9,48.83,48.85,44000.0,36.7638,36.7714,36.7187,36.7338,44000.0
2011-07-01 15:30:00,48.85,48.94,48.84,48.89,40500.0,36.7338,36.8014,36.7262,36.7638,40500.0
2011-07-05 09:30:00,48.85,48.85,48.71,48.71,25400.0,36.7338,36.7338,36.6285,36.6285,25400.0
2011-07-05 10:00:00,48.73,48.84,48.69,48.72,15900.0,36.6435,36.7262,36.6134,36.636,15900.0
2011-07-05 10:30:00,48.74,48.77,48.69,48.71,40400.0,36.651,36.6736,36.6134,36.6285,40400.0
2011-07-05 11:00:00,48.7,48.77,48.6,48.7,106600.0,36.621,36.6736,36.5458,36.621,106600.0
2011-07-05 11:30:00,48.69,48.71,48.69,48.71,32400.0,36.6134,36.6285,36.6134,36.6285,32400.0
2011-07-05 12:00:00,48.72,48.77,48.71,48.76,10200.0,36.636,36.6736,36.6285,36.6661,10200.0
2011-07-05 12:30:00,48.76,48.81,48.75,48.79,9000.0,36.6661,36.7037,36.6586,36.6886,9000.0
2011-07-05 13:00:00,48.79,48.84,48.78,48.83,17000.0,36.6886,36.7262,36.6811,36.7187,17000.0
2011-07-05 13:30:00,48.85,48.92,48.84,48.92,27500.0,36.7338,36.7864,36.7262,36.7864,27500.0
2011-07-05 14:00:00,48.9,48.9,48.62,48.64,15000.0,36.7714,36.7714,36.5608,36.5758,15000.0
2011-07-05 14:30:00,48.64,48.75,48.63,48.73,18100.0,36.5758,36.6586,36.5683,36.6435,18100.0
2011-07-05 15:00:00,48.72,48.83,48.71,48.81,10400.0,36.636,36.7187,36.6285,36.7037,10400.0
2011-07-05 15:30:00,48.83,48.83,48.7,48.77,41900.0,36.7187,36.7187,36.621,36.6736,41900.0
2011-07-06 09:30:00,48.59,48.59,48.36,48.48,37600.0,36.5382,36.5382,36.3653,36.4555,37600.0
2011-07-06 10:00:00,48.5,48.5,48.28,48.38,27900.0,36.4706,36.4706,36.3051,36.3803,27900.0
2011-07-06 10:30:00,48.38,48.49,48.38,48.46,3900.0,36.3803,36.463,36.3803,36.4405,3900.0
2011-07-06 11:00:00,48.45,48.53,48.41,48.53,23800.0,36.433,36.4931,36.4029,36.4931,23800.0
2011-07-06 11:30:00,48.51,48.63,48.51,48.6,7500.0,36.4781,36.5683,36.4781,36.5458,7500.0
2011-07-06 12:00:00,48.6,48.63,48.59,48.62,2100.0,36.5458,36.5683,36.5382,36.5608,2100.0
2011-07-06 12:30:00,48.59,48.7,48.59,48.7,10600.0,36.5382,36.621,36.5382,36.621,10600.0
2011-07-06 13:00:00,48.67,48.67,48.58,48.58,2500.0,36.5984,36.5984,36.5307,36.5307,2500.0
2011-07-06 13:30:00,48.58,48.62,48.57,48.62,12200.0,36.5307,36.5608,36.5232,36.5608,12200.0
2011-07-06 14:00:00,48.58,48.58,48.47,48.51,15000.0,36.5307,36.5307,36.448,36.4781,15000.0
2011-07-06 14:30:00,48.49,48.6,48.48,48.52,26900.0,36.463,36.5458,36.4555,36.4856,26900.0
2011-07-06 15:00:00,48.52,48.57,48.49,48.54,40300.0,36.4856,36.5232,36.463,36.5006,40300.0
2011-07-06 15:30:00,48.52,48.64,48.52,48.61,64300.0,36.4856,36.5758,36.4856,36.5533,64300.0
2011-07-07 09:30:00,49.05,49.05,48.9,48.95,41500.0,36.8841,36.8841,36.7714,36.809,41500.0
2011-07-07 10:00:00,48.95,48.97,48.9,48.95,13700.0,36.809,36.824,36.7714,36.809,13700.0
2011-07-07 10:30:00,48.97,48.99,48.96,48.96,7100.0,36.824,36.839,36.8165,36.8165,7100.0
2011-07-07 11:00:00,48.99,48.99,48.92,48.93,11200.0,36.839,36.839,36.7864,36.7939,11200.0
2011-07-07 11:30:00,48.92,48.97,48.92,48.97,4400.0,36.7864,36.824,36.7864,36.824,4400.0
2011-07-07 12:00:00,48.9,49.04,48.9,49.01,1100.0,36.7714,36.8766,36.7714,36.8541,1100.0
2011-07-07 12:30:00,48.98,49.02,48.95,48.99,10500.0,36.8315,36.8616,36.809,36.839,10500.0
2011-07-07 13:00:00,49.05,49.07,49.03,49.07,700.0,36.8841,36.8992,36.8691,36.8992,700.0
2011-07-07 13:30:00,49.07,49.08,49.06,49.06,1300.0,36.8992,36.9067,36.8917,36.8917,1300.0
2011-07-07 14:00:00,49.06,49.14,49.06,49.14,8700.0,36.8917,36.9518,36.8917,36.9518,8700.0
2011-07-07 14:30:00,49.14,49.18,49.14,49.16,14500.0,36.9518,36.9819,36.9518,36.9669,14500.0
2011-07-07 15:00:00,49.12,49.15,49.1,49.1,12500.0,36.9368,36.9593,36.9217,36.9217,12500.0
2011-07-07 15:30:00,49.09,49.12,49.05,49.05,18300.0,36.9142,36.9368,36.8841,36.8841,18300.0
2011-07-08 09:30:00,48.53,48.68,48.53,48.62,144800.0,36.4931,36.6059,36.4931,36.5608,144800.0
2011-07-08 10:00:00,48.6,48.6,48.39,48.42,25600.0,36.5458,36.5458,36.3878,36.4104,25600.0
2011-07-08 10:30:00,48.42,48.45,48.33,48.39,32300.0,36.4104,36.433,36.3427,36.3878,32300.0
2011-07-08 11:00:00,48.29,48.37,48.27,48.36,9200.0,36.3126,36.3728,36.2976,36.3653,9200.0
2011-07-08 11:30:00,48.3,48.46,48.3,48.46,16100.0,36.3202,36.4405,36.3202,36.4405,16100.0
2011-07-08 12:00:00,48.45,48.46,48.4,48.4,38700.0,36.433,36.4405,36.3954,36.3954,38700.0
2011-07-08 12:30:00,48.4,48.46,48.39,48.46,29500.0,36.3954,36.4405,36.3878,36.4405,29500.0
2011-07-08 13:00:00,48.44,48.47,48.41,48.47,37100.0,36.4254,36.448,36.4029,36.448,37100.0
2011-07-08 13:30:00,48.53,48.56,48.47,48.49,2800.0,36.4931,36.5157,36.448,36.463,2800.0
2011-07-08 14:00:00,48.49,48.49,48.39,48.39,3600.0,36.463,36.463,36.3878,36.3878,3600.0
2011-07-08 14:30:00,48.52,48.52,48.45,48.49,12000.0,36.4856,36.4856,36.433,36.463,12000.0
2011-07-08 15:00:00,48.52,48.53,48.41,48.46,27200.0,36.4856,36.4931,36.4029,36.4405,27200.0
2011-07-08 15:30:00,48.52,48.62,48.52,48.62,24500.0,36.4856,36.5608,36.4856,36.5608,24500.0
2011-07-11 09:30:00,47.76,47.86,47.65,47.84,52200.0,35.9141,35.9893,35.8314,35.9743,52200.0
2011-07-11 10:00:00,47.72,47.72,47.53,47.56,7100.0,35.884,35.884,35.7412,35.7637,7100.0
2011-07-11 10:30:00,47.53,47.58,47.46,47.46,14800.0,35.7412,35.7788,35.6885,35.6885,14800.0
2011-07-11 11:00:00,47.36,47.56,47.33,47.56,5400.0,35.6133,35.7637,35.5908,35.7637,5400.0
2011-07-11 11:30:00,47.56,47.58,47.48,47.52,11500.0,35.7637,35.7788,35.7036,35.7336,11500.0
2011-07-11 12:00:00,47.51,47.55,47.45,47.53,12600.0,35.7261,35.7562,35.681,35.7412,12600.0
2011-07-11 12:30:00,47.53,47.54,47.42,47.42,19900.0,35.7412,35.7487,35.6584,35.6584,19900.0
2011-07-11 13:00:00,47.43,47.43,47.35,47.35,7000.0,35.666,35.666,35.6058,35.6058,7000.0
2011-07-11 13:30:00,47.37,47.39,47.34,47.38,4600.0,35.6208,35.6359,35.5983,35.6284,4600.0
2011-07-11 14:00:00,47.41,47.46,47.34,47.34,27700.0,35.6509,35.6885,35.5983,35.5983,27700.0
2011-07-11 14:30:00,47.31,47.37,47.3,47.36,6600.0,35.5757,35.6208,35.5682,35.6133,6600.0
2011-07-11 15:00:00,47.36,47.4,47.29,47.35,37200.0,35.6133,35.6434,35.5607,35.6058,37200.0
2011-07-11 15:30:00,47.4,47.44,47.31,47.36,14500.0,35.6434,35.6735,35.5757,35.6133,14500.0
2011-07-12 09:30:00,47.12,47.34,47.12,47.29,17800.0,35.4328,35.5983,35.4328,35.5607,17800.0
2011-07-12 10:00:00,47.35,47.42,47.28,47.28,9700.0,35.6058,35.6584,35.5532,35.5532,9700.0
2011-07-12 10:30:00,47.33,47.4,47.22,47.28,90000.0,35.5908,35.6434,35.508,35.5532,90000.0
2011-07-12 11:00:00,47.3,47.35,47.2,47.32,217100.0,35.5682,35.6058,35.493,35.5832,217100.0
2011-07-12 11:30:00,47.29,47.39,47.27,47.37,5300.0,35.5607,35.6359,35.5456,35.6208,5300.0
2011-07-12 12:00:00,47.36,47.39,47.29,47.29,9600.0,35.6133,35.6359,35.5607,35.5607,9600.0
2011-07-12 12:30:00,47.29,47.35,47.26,47.35,2800.0,35.5607,35.6058,35.5381,35.6058,2800.0
2011-07-12 13:00:00,47.34,47.41,47.28,47.33,33100.0,35.5983,35.6509,35.5532,35.5908,33100.0
2011-07-12 13:30:00,47.27,47.32,47.27,47.31,9400.0,35.5456,35.5832,35.5456,35.5757,9400.0
2011-07-12 14:00:00,47.3,47.62,47.3,47.53,9100.0,35.5682,35.8088,35.5682,35.7412,9100.0
2011-07-12 14:30:00,47.5,47.5,47.38,47.42,18300.0,35.7186,35.7186,35.6284,35.6584,18300.0
2011-07-12 15:00:00,47.41,47.45,47.26,47.29,25900.0,35.6509,35.681,35.5381,35.5607,25900.0
2011-07-12 15:30:00,47.32,47.35,47.09,47.1,108300.0,35.5832,35.6058,35.4103,35.4178,108300.0
2011-07-13 09:30:00,47.51,47.64,47.44,47.49,101100.0,35.7261,35.8239,35.6735,35.7111,101100.0
2011-07-13 10:00:00,47.5,47.92,47.5,47.86,81700.0,35.7186,36.0344,35.7186,35.9893,81700.0
2011-07-13 10:30:00,47.91,48.06,47.91,48.04,19800.0,36.0269,36.1397,36.0269,36.1247,19800.0
2011-07-13 11:00:00,48.03,48.11,47.97,48.09,28700.0,36.1171,36.1773,36.072,36.1623,28700.0
2011-07-13 11:30:00,48.09,48.09,47.95,47.98,5900.0,36.1623,36.1623,36.057,36.0795,5900.0
2011-07-13 12:00:00,47.98,48.1,47.94,48.08,16900.0,36.0795,36.1698,36.0495,36.1547,16900.0
2011-07-13 12:30:00,48.08,48.08,47.98,48.0,5500.0,36.1547,36.1547,36.0795,36.0946,5500.0
2011-07-13 13:00:00,48.0,48.0,47.94,47.96,34600.0,36.0946,36.0946,36.0495,36.0645,34600.0
2011-07-13 13:30:00,47.99,48.03,47.93,47.94,19900.0,36.0871,36.1171,36.0419,36.0495,19900.0
2011-07-13 14:00:00,47.91,47.98,47.79,47.79,23900.0,36.0269,36.0795,35.9367,35.9367,23900.0
2011-07-13 14:30:00,47.8,47.92,47.8,47.86,8000.0,35.9442,36.0344,35.9442,35.9893,8000.0
2011-07-13 15:00:00,47.89,47.89,47.68,47.73,29700.0,36.0119,36.0119,35.8539,35.8915,29700.0
2011-07-13 15:30:00,47.7,47.7,47.57,47.62,24000.0,35.869,35.869,35.7712,35.8088,24000.0
2011-07-14 09:30:00,47.68,47.91,47.68,47.89,389000.0,35.8539,36.0269,35.8539,36.0119,389000.0
2011-07-14 10:00:00,47.9,47.9,47.76,47.89,13000.0,36.0194,36.0194,35.9141,36.0119,13000.0
2011-07-14 10:30:00,47.76,47.76,47.48,47.48,56800.0,35.9141,35.9141,35.7036,35.7036,56800.0
2011-07-14 11:00:00,47.56,47.64,47.55,47.63,27600.0,35.7637,35.8239,35.7562,35.8163,27600.0
2011-07-14 11:30:00,47.61,47.62,47.51,47.6,78200.0,35.8013,35.8088,35.7261,35.7938,78200.0
2011-07-14 12:00:00,47.59,47.59,47.39,47.43,18400.0,35.7863,35.7863,35.6359,35.666,18400.0
2011-07-14 12:30:00,47.43,47.5,47.33,47.35,7700.0,35.666,35.7186,35.5908,35.6058,7700.0
2011-07-14 13:00:00,47.33,47.37,47.21,47.32,16500.0,35.5908,35.6208,35.5005,35.5832,16500.0
2011-07-14 13:30:00,47.34,47.5,47.34,47.47,29100.0,35.5983,35.7186,35.5983,35.696,29100.0
2011-07-14 14:00:00,47.5,47.53,47.36,47.42,6400.0,35.7186,35.7412,35.6133,35.6584,6400.0
2011-07-14 14:30:00,47.42,47.42,47.24,47.28,34500.0,35.6584,35.6584,35.5231,35.5532,34500.0
2011-07-14 15:00:00,47.33,47.34,47.17,47.25,20300.0,35.5908,35.5983,35.4704,35.5306,20300.0
2011-07-14 15:30:00,47.28,47.36,47.15,47.28,19200.0,35.5532,35.6133,35.4554,35.5532,19200.0
2011-07-15 09:30:00,47.74,47.74,47.3,47.34,47300.0,35.8991,35.8991,35.5682,35.5983,47300.0
2011-07-15 10:00:00,47.46,47.49,47.21,47.23,10100.0,35.6885,35.7111,35.5005,35.5156,10100.0
2011-07-15 10:30:00,47.23,47.41,47.22,47.26,25300.0,35.5156,35.6509,35.508,35.5381,25300.0
2011-07-15 11:00:00,47.31,47.48,47.3,47.44,13400.0,35.5757,35.7036,35.5682,35.6735,13400.0
2011-07-15 11:30:00,47.45,47.51,47.38,47.44,23700.0,35.681,35.7261,35.6284,35.6735,23700.0
2011-07-15 12:00:00,47.5,47.62,47.41,47.47,27600.0,35.7186,35.8088,35.6509,35.696,27600.0
2011-07-15 12:30:00,47.48,47.48,47.36,47.41,2600.0,35.7036,35.7036,35.6133,35.6509,2600.0
2011-07-15 13:00:00,47.4,47.46,47.39,47.44,13200.0,35.6434,35.6885,35.6359,35.6735,13200.0
2011-07-15 13:30:00,47.42,47.45,47.35,47.35,3100.0,35.6584,35.681,35.6058,35.6058,3100.0
2011-07-15 14:00:00,47.33,47.37,47.3,47.31,12700.0,35.5908,35.6208,35.5682,35.5757,12700.0
2011-07-15 14:30:00,47.31,47.38,47.25,47.32,6600.0,35.5757,35.6284,35.5306,35.5832,6600.0
2011-07-15 15:00:00,47.28,47.48,47.28,47.48,46200.0,35.5532,35.7036,35.5532,35.7036,46200.0
2011-07-15 15:30:00,47.51,47.58,47.47,47.58,44100.0,35.7261,35.7788,35.696,35.7788,44100.0
2011-07-18 09:30:00,47.22,47.22,47.03,47.05,46800.0,35.508,35.508,35.3652,35.3802,46800.0
2011-07-18 10:00:00,47.03,47.04,46.79,46.89,7400.0,35.3652,35.3727,35.1847,35.2599,7400.0
2011-07-18 10:30:00,46.89,46.89,46.7,46.74,39700.0,35.2599,35.2599,35.117,35.1471,39700.0
2011-07-18 11:00:00,46.78,46.9,46.76,46.89,109300.0,35.1772,35.2674,35.1621,35.2599,109300.0
2011-07-18 11:30:00,46.84,46.84,46.64,46.66,85800.0,35.2223,35.2223,35.0719,35.0869,85800.0
2011-07-18 12:00:00,46.68,46.75,46.67,46.73,59300.0,35.102,35.1546,35.0945,35.1396,59300.0
2011-07-18 12:30:00,46.73,46.76,46.71,46.76,5500.0,35.1396,35.1621,35.1245,35.1621,5500.0
2011-07-18 13:00:00,46.75,46.76,46.67,46.76,5000.0,35.1546,35.1621,35.0945,35.1621,5000.0
2011-07-18 13:30:00,46.76,46.91,46.76,46.91,18000.0,35.1621,35.2749,35.1621,35.2749,18000.0
2011-07-18 14:00:00,46.83,46.88,46.82,46.88,5500.0,35.2148,35.2524,35.2073,35.2524,5500.0
2011-07-18 14:30:00,46.87,46.91,46.8,46.91,3400.0,35.2449,35.2749,35.1922,35.2749,3400.0
2011-07-18 15:00:00,46.93,46.96,46.84,46.87,11800.0,35.29,35.3125,35.2223,35.2449,11800.0
2011-07-18 15:30:00,46.87,47.0,46.85,47.0,5900.0,35.2449,35.3426,35.2298,35.3426,5900.0
2011-07-19 09:30:00,47.2,47.53,47.2,47.43,44900.0,35.493,35.7412,35.493,35.666,44900.0
2011-07-19 10:00:00,47.46,47.61,47.46,47.56,14700.0,35.6885,35.8013,35.6885,35.7637,14700.0
2011-07-19 10:30:00,47.57,47.58,47.49,47.49,54600.0,35.7712,35.7788,35.7111,35.7111,54600.0
2011-07-19 11:00:00,47.49,47.52,47.41,47.44,14500.0,35.7111,35.7336,35.6509,35.6735,14500.0
2011-07-19 11:30:00,47.42,47.45,47.32,47.39,12800.0,35.6584,35.681,35.5832,35.6359,12800.0
2011-07-19 12:00:00,47.42,47.45,47.37,47.41,39000.0,35.6584,35.681,35.6208,35.6509,39000.0
2011-07-19 12:30:00,47.4,47.46,47.4,47.46,10900.0,35.6434,35.6885,35.6434,35.6885,10900.0
2011-07-19 13:00:00,47.46,47.53,47.41,47.53,45600.0,35.6885,35.7412,35.6509,35.7412,45600.0
2011-07-19 13:30:00,47.57,47.72,47.52,47.64,62200.0,35.7712,35.884,35.7336,35.8239,62200.0
2011-07-19 14:00:00,47.63,47.64,47.53,47.58,41400.0,35.8163,35.8239,35.7412,35.7788,41400.0
2011-07-19 14:30:00,47.58,47.7,47.57,47.66,42900.0,35.7788,35.869,35.7712,35.8389,42900.0
2011-07-19 15:00:00,47.65,47.71,47.61,47.63,19500.0,35.8314,35.8765,35.8013,35.8163,19500.0
2011-07-19 15:30:00,47.62,47.7,47.61,47.69,30800.0,35.8088,35.869,35.8013,35.8615,30800.0
2011-07-20 09:30:00,47.99,48.02,47.75,47.78,23800.0,36.0871,36.1096,35.9066,35.9291,23800.0
2011-07-20 10:00:00,47.81,47.9,47.73,47.8,7400.0,35.9517,36.0194,35.8915,35.9442,7400.0
2011-07-20 10:30:00,47.78,47.9,47.78,47.86,32600.0,35.9291,36.0194,35.9291,35.9893,32600.0
2011-07-20 11:00:00,47.87,47.96,47.86,47.9,12200.0,35.9968,36.0645,35.9893,36.0194,12200.0
2011-07-20 11:30:00,47.9,47.94,47.83,47.83,15100.0,36.0194,36.0495,35.9667,35.9667,15100.0
2011-07-20 12:00:00,47.86,47.87,47.81,47.81,1900.0,35.9893,35.9968,35.9517,35.9517,1900.0
2011-07-20 12:30:00,47.83,47.9,47.83,47.88,11700.0,35.9667,36.0194,35.9667,36.0043,11700.0
2011-07-20 13:00:00,47.87,47.92,47.85,47.92,8000.0,35.9968,36.0344,35.9818,36.0344,8000.0
2011-07-20 13:30:00,47.94,48.0,47.93,48.0,43200.0,36.0495,36.0946,36.0419,36.0946,43200.0
2011-07-20 14:00:00,47.98,47.99,47.96,47.98,18400.0,36.0795,36.0871,36.0645,36.0795,18400.0
2011-07-20 14:30:00,47.98,48.0,47.91,47.92,22500.0,36.0795,36.0946,36.0269,36.0344,22500.0
2011-07-20 15:00:00,47.92,47.98,47.87,47.87,38700.0,36.0344,36.0795,35.9968,35.9968,38700.0
2011-07-20 15:30:00,47.88,47.95,47.81,47.81,116400.0,36.0043,36.057,35.9517,35.9517,116400.0
2011-07-21 09:30:00,48.32,48.41,48.13,48.36,40400.0,36.3352,36.4029,36.1923,36.3653,40400.0
2011-07-21 10:00:00,48.34,48.68,48.34,48.68,16400.0,36.3502,36.6059,36.3502,36.6059,16400.0
2011-07-21 10:30:00,48.67,48.72,48.62,48.62,16200.0,36.5984,36.636,36.5608,36.5608,16200.0
2011-07-21 11:00:00,48.62,48.64,48.53,48.54,30300.0,36.5608,36.5758,36.4931,36.5006,30300.0
2011-07-21 11:30:00,48.54,48.56,48.47,48.55,50400.0,36.5006,36.5157,36.448,36.5082,50400.0
2011-07-21 12:00:00,48.53,48.61,48.53,48.57,372200.0,36.4931,36.5533,36.4931,36.5232,372200.0
2011-07-21 12:30:00,48.57,48.73,48.53,48.66,87400.0,36.5232,36.6435,36.4931,36.5909,87400.0
2011-07-21 13:00:00,48.64,48.74,48.62,48.74,11200.0,36.5758,36.651,36.5608,36.651,11200.0
2011-07-21 13:30:00,48.73,48.73,48.67,48.72,26600.0,36.6435,36.6435,36.5984,36.636,26600.0
2011-07-21 14:00:00,48.68,48.7,48.66,48.68,8200.0,36.6059,36.621,36.5909,36.6059,8200.0
2011-07-21 14:30:00,48.66,48.76,48.66,48.74,34900.0,36.5909,36.6661,36.5909,36.651,34900.0
2011-07-21 15:00:00,48.72,48.74,48.67,48.72,17300.0,36.636,36.651,36.5984,36.636,17300.0
2011-07-21 15:30:00,48.7,48.78,48.65,48.67,271400.0,36.621,36.6811,36.5834,36.5984,271400.0
2011-07-22 09:30:00,48.78,48.78,48.47,48.52,128100.0,36.6811,36.6811,36.448,36.4856,128100.0
2011-07-22 10:00:00,48.46,48.56,48.4,48.47,35200.0,36.4405,36.5157,36.3954,36.448,35200.0
2011-07-22 10:30:00,48.49,48.66,48.47,48.66,53600.0,36.463,36.5909,36.448,36.5909,53600.0
2011-07-22 11:00:00,48.68,48.7,48.64,48.66,9900.0,36.6059,36.621,36.5758,36.5909,9900.0
2011-07-22 11:30:00,48.7,48.75,48.68,48.74,46300.0,36.621,36.6586,36.6059,36.651,46300.0
2011-07-22 12:00:00,48.7,48.77,48.7,48.75,36600.0,36.621,36.6736,36.621,36.6586,36600.0
2011-07-22 12:30:00,48.73,48.79,48.71,48.79,27300.0,36.6435,36.6886,36.6285,36.6886,27300.0
2011-07-22 13:00:00,48.77,48.8,48.76,48.78,195600.0,36.6736,36.6962,36.6661,36.6811,195600.0
2011-07-22 13:30:00,48.78,48.8,48.77,48.8,26000.0,36.6811,36.6962,36.6736,36.6962,26000.0
2011-07-22 14:00:00,48.79,48.81,48.76,48.77,66100.0,36.6886,36.7037,36.6661,36.6736,66100.0
2011-07-22 14:30:00,48.77,48.79,48.72,48.77,15500.0,36.6736,36.6886,36.636,36.6736,15500.0
2011-07-22 15:00:00,48.77,48.79,48.73,48.74,33500.0,36.6736,36.6886,36.6435,36.651,33500.0
2011-07-22 15:30:00,48.73,48.76,48.69,48.76,39700.0,36.6435,36.6661,36.6134,36.6661,39700.0
2011-07-25 09:30:00,48.39,48.47,48.31,48.47,23500.0,36.3878,36.448,36.3277,36.448,23500.0
2011-07-25 10:00:00,48.47,48.59,48.44,48.48,176100.0,36.448,36.5382,36.4254,36.4555,176100.0
2011-07-25 10:30:00,48.48,48.52,48.35,48.43,37900.0,36.4555,36.4856,36.3578,36.4179,37900.0
2011-07-25 11:00:00,48.47,48.57,48.43,48.57,33800.0,36.448,36.5232,36.4179,36.5232,33800.0
2011-07-25 11:30:00,48.55,48.57,48.5,48.52,17400.0,36.5082,36.5232,36.4706,36.4856,17400.0
2011-07-25 12:00:00,48.53,48.58,48.51,48.58,13800.0,36.4931,36.5307,36.4781,36.5307,13800.0
2011-07-25 12:30:00,48.59,48.68,48.59,48.65,313500.0,36.5382,36.6059,36.5382,36.5834,313500.0
2011-07-25 13:00:00,48.65,48.69,48.65,48.66,13600.0,36.5834,36.6134,36.5834,36.5909,13600.0
2011-07-25 13:30:00,48.66,48.67,48.61,48.62,160500.0,36.5909,36.5984,36.5533,36.5608,160500.0
2011-07-25 14:00:00,48.61,48.69,48.61,48.67,16900.0,36.5533,36.6134,36.5533,36.5984,16900.0
2011-07-25 14:30:00,48.66,48.66,48.53,48.57,48900.0,36.5909,36.5909,36.4931,36.5232,48900.0
2011-07-25 15:00:00,48.54,48.54,48.44,48.47,46000.0,36.5006,36.5006,36.4254,36.448,46000.0
2011-07-25 15:30:00,48.47,48.55,48.42,48.47,31500.0,36.448,36.5082,36.4104,36.448,31500.0
2011-07-26 09:30:00,48.68,48.68,48.42,48.45,23800.0,36.6059,36.6059,36.4104,36.433,23800.0
2011-07-26 10:00:00,48.51,48.51,48.38,48.45,41300.0,36.4781,36.4781,36.3803,36.433,41300.0
2011-07-26 10:30:00,48.46,48.6,48.44,48.53,23500.0,36.4405,36.5458,36.4254,36.4931,23500.0
2011-07-26 11:00:00,48.55,48.65,48.55,48.62,42200.0,36.5082,36.5834,36.5082,36.5608,42200.0
2011-07-26 11:30:00,48.58,48.6,48.52,48.52,6900.0,36.5307,36.5458,36.4856,36.4856,6900.0
2011-07-26 12:00:00,48.54,48.63,48.53,48.61,29300.0,36.5006,36.5683,36.4931,36.5533,29300.0
2011-07-26 12:30:00,48.59,48.62,48.55,48.58,3900.0,36.5382,36.5608,36.5082,36.5307,3900.0
2011-07-26 13:00:00,48.6,48.6,48.53,48.54,8000.0,36.5458,36.5458,36.4931,36.5006,8000.0
2011-07-26 13:30:00,48.54,48.6,48.53,48.6,18400.0,36.5006,36.5458,36.4931,36.5458,18400.0
2011-07-26 14:00:00,48.59,48.71,48.59,48.7,33000.0,36.5382,36.6285,36.5382,36.621,33000.0
2011-07-26 14:30:00,48.69,48.69,48.62,48.62,11600.0,36.6134,36.6134,36.5608,36.5608,11600.0
2011-07-26 15:00:00,48.62,48.64,48.57,48.61,14000.0,36.5608,36.5758,36.5232,36.5533,14000.0
2011-07-26 15:30:00,48.61,48.61,48.47,48.54,36000.0,36.5533,36.5533,36.448,36.5006,36000.0
2011-07-27 09:30:00,48.3,48.3,47.95,47.98,23500.0,36.3202,36.3202,36.057,36.0795,23500.0
2011-07-27 10:00:00,48.04,48.04,47.84,47.89,600.0,36.1247,36.1247,35.9743,36.0119,600.0
2011-07-27 10:30:00,47.78,47.8,47.74,47.8,700.0,35.9291,35.9442,35.8991,35.9442,700.0
2011-07-27 11:00:00,47.81,47.85,47.73,47.82,38300.0,35.9517,35.9818,35.8915,35.9592,38300.0
2011-07-27 11:30:00,47.89,47.89,47.7,47.7,8600.0,36.0119,36.0119,35.869,35.869,8600.0
2011-07-27 12:00:00,47.76,47.76,47.69,47.69,6900.0,35.9141,35.9141,35.8615,35.8615,6900.0
2011-07-27 12:30:00,47.72,47.74,47.7,47.7,2500.0,35.884,35.8991,35.869,35.869,2500.0
2011-07-27 13:00:00,47.69,47.72,47.64,47.64,1800.0,35.8615,35.884,35.8239,35.8239,1800.0
2011-07-27 13:30:00,47.66,47.74,47.65,47.74,3400.0,35.8389,35.8991,35.8314,35.8991,3400.0
2011-07-27 14:00:00,47.69,47.69,47.6,47.6,16400.0,35.8615,35.8615,35.7938,35.7938,16400.0
2011-07-27 14:30:00,47.62,47.62,47.5,47.53,11700.0,35.8088,35.8088,35.7186,35.7412,11700.0
2011-07-27 15:00:00,47.58,47.58,47.39,47.47,25500.0,35.7788,35.7788,35.6359,35.696,25500.0
2011-07-27 15:30:00,47.51,47.54,47.41,47.47,27600.0,35.7261,35.7487,35.6509,35.696,27600.0
2011-07-28 09:30:00,47.52,47.54,47.32,47.43,244800.0,35.7336,35.7487,35.5832,35.666,244800.0
2011-07-28 10:00:00,47.44,47.58,47.3,47.48,1111800.0,35.6735,35.7788,35.5682,35.7036,1111800.0
2011-07-28 10:30:00,47.5,47.52,47.42,47.49,343100.0,35.7186,35.7336,35.6584,35.7111,343100.0
2011-07-28 11:00:00,47.49,47.74,47.48,47.72,64100.0,35.7111,35.8991,35.7036,35.884,64100.0
2011-07-28 11:30:00,47.71,47.72,47.64,47.7,78900.0,35.8765,35.884,35.8239,35.869,78900.0
2011-07-28 12:00:00,47.7,47.72,47.56,47.6,27800.0,35.869,35.884,35.7637,35.7938,27800.0
2011-07-28 12:30:00,47.59,47.66,47.55,47.62,121000.0,35.7863,35.8389,35.7562,35.8088,121000.0
2011-07-28 13:00:00,47.62,47.67,47.56,47.59,96300.0,35.8088,35.8464,35.7637,35.7863,96300.0
2011-07-28 13:30:00,47.6,47.66,47.59,47.59,21100.0,35.7938,35.8389,35.7863,35.7863,21100.0
2011-07-28 14:00:00,47.6,47.6,47.44,47.48,88800.0,35.7938,35.7938,35.6735,35.7036,88800.0
2011-07-28 14:30:00,47.47,47.55,47.42,47.49,56000.0,35.696,35.7562,35.6584,35.7111,56000.0
2011-07-28 15:00:00,47.45,47.46,47.25,47.25,87500.0,35.681,35.6885,35.5306,35.5306,87500.0
2011-07-28 15:30:00,47.27,47.28,47.18,47.24,14700.0,35.5456,35.5532,35.478,35.5231,14700.0
2011-07-29 09:30:00,47.01,47.05,46.8,47.03,28300.0,35.3501,35.3802,35.1922,35.3652,28300.0
2011-07-29 10:00:00,46.97,47.1,46.92,47.06,7700.0,35.32,35.4178,35.2825,35.3877,7700.0
2011-07-29 10:30:00,47.08,47.38,47.03,47.31,21900.0,35.4028,35.6284,35.3652,35.5757,21900.0
2011-07-29 11:00:00,47.27,47.51,47.26,47.4,41200.0,35.5456,35.7261,35.5381,35.6434,41200.0
2011-07-29 11:30:00,47.36,47.36,47.28,47.3,13600.0,35.6133,35.6133,35.5532,35.5682,13600.0
2011-07-29 12:00:00,47.33,47.33,47.21,47.25,3100.0,35.5908,35.5908,35.5005,35.5306,3100.0
2011-07-29 12:30:00,47.23,47.26,47.14,47.16,3600.0,35.5156,35.5381,35.4479,35.4629,3600.0
2011-07-29 13:00:00,47.15,47.25,47.11,47.23,38400.0,35.4554,35.5306,35.4253,35.5156,38400.0
2011-07-29 13:30:00,47.18,47.31,47.17,47.31,38700.0,35.478,35.5757,35.4704,35.5757,38700.0
2011-07-29 14:00:00,47.28,47.37,47.21,47.21,18700.0,35.5532,35.6208,35.5005,35.5005,18700.0
2011-07-29 14:30:00,47.21,47.35,47.21,47.23,24300.0,35.5005,35.6058,35.5005,35.5156,24300.0
2011-07-29 15:00:00,47.21,47.29,47.17,47.21,26600.0,35.5005,35.5607,35.4704,35.5005,26600.0
2011-07-29 15:30:00,47.18,47.23,47.09,47.14,18800.0,35.478,35.5156,35.4103,35.4479,18800.0
2011-08-01 09:30:00,47.76,47.8,47.23,47.26,42200.0,35.9141,35.9442,35.5156,35.5381,42200.0
2011-08-01 10:00:00,47.2,47.2,46.68,46.9,24400.0,35.493,35.493,35.102,35.2674,24400.0
2011-08-01 10:30:00,46.87,46.97,46.78,46.78,8500.0,35.2449,35.32,35.1772,35.1772,8500.0
2011-08-01 11:00:00,46.77,46.78,46.61,46.77,50000.0,35.1697,35.1772,35.0493,35.1697,50000.0
2011-08-01 11:30:00,46.72,46.73,46.46,46.51,36100.0,35.1321,35.1396,34.9365,34.9741,36100.0
2011-08-01 12:00:00,46.49,46.56,46.46,46.56,8600.0,34.9591,35.0117,34.9365,35.0117,8600.0
2011-08-01 12:30:00,46.54,46.61,46.52,46.59,8200.0,34.9967,35.0493,34.9817,35.0343,8200.0
2011-08-01 13:00:00,46.61,46.61,46.54,46.61,11200.0,35.0493,35.0493,34.9967,35.0493,11200.0
2011-08-01 13:30:00,46.63,46.63,46.6,46.6,200.0,35.0644,35.0644,35.0418,35.0418,200.0
2011-08-01 14:00:00,46.56,46.6,46.53,46.53,38000.0,35.0117,35.0418,34.9892,34.9892,38000.0
2011-08-01 14:30:00,46.65,46.78,46.65,46.78,10800.0,35.0794,35.1772,35.0794,35.1772,10800.0
2011-08-01 15:00:00,46.78,46.91,46.76,46.91,67500.0,35.1772,35.2749,35.1621,35.2749,67500.0
2011-08-01 15:30:00,46.85,46.9,46.68,46.74,417700.0,35.2298,35.2674,35.102,35.1471,417700.0
2011-08-02 09:30:00,46.48,46.62,46.34,46.59,30900.0,34.9516,35.0569,34.8463,35.0343,30900.0
2011-08-02 10:00:00,46.58,46.63,46.44,46.47,15700.0,35.0268,35.0644,34.9215,34.9441,15700.0
2011-08-02 10:30:00,46.39,46.5,46.28,46.28,8700.0,34.8839,34.9666,34.8012,34.8012,8700.0
2011-08-02 11:00:00,46.27,46.28,46.09,46.18,28500.0,34.7937,34.8012,34.6583,34.726,28500.0
2011-08-02 11:30:00,46.18,46.23,46.09,46.2,47900.0,34.726,34.7636,34.6583,34.741,47900.0
2011-08-02 12:00:00,46.2,46.26,46.14,46.24,24700.0,34.741,34.7862,34.6959,34.7711,24700.0
2011-08-02 12:30:00,46.24,46.24,45.95,45.98,19100.0,34.7711,34.7711,34.553,34.5756,19100.0
2011-08-02 13:00:00,46.04,46.14,46.01,46.14,22300.0,34.6207,34.6959,34.5982,34.6959,22300.0
2011-08-02 13:30:00,46.06,46.06,45.83,45.87,9000.0,34.6358,34.6358,34.4628,34.4929,9000.0
2011-08-02 14:00:00,45.87,46.05,45.86,45.94,21900.0,34.4929,34.6282,34.4854,34.5455,21900.0
2011-08-02 14:30:00,45.94,46.03,45.87,46.03,8600.0,34.5455,34.6132,34.4929,34.6132,8600.0
2011-08-02 15:00:00,46.0,46.04,45.77,45.79,30500.0,34.5906,34.6207,34.4177,34.4327,30500.0
2011-08-02 15:30:00,45.83,45.86,45.59,45.6,77100.0,34.4628,34.4854,34.2823,34.2898,77100.0
2011-08-03 09:30:00,45.79,45.79,45.5,45.69,48800.0,34.4327,34.4327,34.2147,34.3575,48800.0
2011-08-03 10:00:00,45.64,45.77,45.25,45.39,264200.0,34.3199,34.4177,34.0267,34.1319,264200.0
2011-08-03 10:30:00,45.31,45.31,44.92,45.23,45000.0,34.0718,34.0718,33.7785,34.0116,45000.0
2011-08-03 11:00:00,45.28,45.49,45.17,45.4,17600.0,34.0492,34.2071,33.9665,34.1395,17600.0
2011-08-03 11:30:00,45.37,45.43,45.24,45.33,44100.0,34.1169,34.162,34.0191,34.0868,44100.0
2011-08-03 12:00:00,45.29,45.29,45.07,45.11,16100.0,34.0567,34.0567,33.8913,33.9214,16100.0
2011-08-03 12:30:00,45.08,45.29,45.07,45.25,4400.0,33.8988,34.0567,33.8913,34.0267,4400.0
2011-08-03 13:00:00,45.2,45.34,45.15,45.34,34700.0,33.9891,34.0943,33.9515,34.0943,34700.0
2011-08-03 13:30:00,45.34,45.67,45.32,45.52,66300.0,34.0943,34.3425,34.0793,34.2297,66300.0
2011-08-03 14:00:00,45.5,45.62,45.38,45.41,54700.0,34.2147,34.3049,34.1244,34.147,54700.0
2011-08-03 14:30:00,45.4,45.53,45.35,45.47,15800.0,34.1395,34.2372,34.1019,34.1921,15800.0
2011-08-03 15:00:00,45.55,45.75,45.48,45.62,114500.0,34.2523,34.4026,34.1996,34.3049,114500.0
2011-08-03 15:30:00,45.61,45.79,45.54,45.76,41400.0,34.2974,34.4327,34.2447,34.4102,41400.0
2011-08-04 09:30:00,44.8,44.82,44.45,44.62,207200.0,33.6883,33.7033,33.4251,33.5529,207200.0
2011-08-04 10:00:00,44.61,44.61,44.31,44.4,56700.0,33.5454,33.5454,33.3198,33.3875,56700.0
2011-08-04 10:30:00,44.38,44.48,44.07,44.12,113100.0,33.3724,33.4476,33.1393,33.1769,113100.0
2011-08-04 11:00:00,44.02,44.2,43.95,43.95,44200.0,33.1017,33.2371,33.0491,33.0491,44200.0
2011-08-04 11:30:00,43.98,44.04,43.59,43.78,19400.0,33.0717,33.1168,32.7784,32.9213,19400.0
2011-08-04 12:00:00,43.79,44.0,43.76,43.99,40800.0,32.9288,33.0867,32.9062,33.0792,40800.0
2011-08-04 12:30:00,43.98,44.16,43.98,44.06,9100.0,33.0717,33.207,33.0717,33.1318,9100.0
2011-08-04 13:00:00,44.09,44.13,43.98,44.11,90700.0,33.1544,33.1845,33.0717,33.1694,90700.0
2011-08-04 13:30:00,44.11,44.13,43.83,43.91,13400.0,33.1694,33.1845,32.9589,33.019,13400.0
2011-08-04 14:00:00,43.91,43.91,43.53,43.62,203000.0,33.019,33.019,32.7333,32.8009,203000.0
2011-08-04 14:30:00,43.61,43.81,43.57,43.69,262100.0,32.7934,32.9438,32.7633,32.8536,262100.0
2011-08-04 15:00:00,43.68,43.93,43.52,43.52,250500.0,32.8461,33.0341,32.7258,32.7258,250500.0
2011-08-04 15:30:00,43.51,43.61,43.08,43.14,102900.0,32.7182,32.7934,32.3949,32.44,102900.0
2011-08-05 09:30:00,43.97,44.03,42.97,43.02,257900.0,33.0641,33.1093,32.3122,32.3498,257900.0
2011-08-05 10:00:00,43.02,43.62,42.93,43.47,164800.0,32.3498,32.8009,32.2821,32.6882,164800.0
2011-08-05 10:30:00,43.5,43.5,43.05,43.24,203100.0,32.7107,32.7107,32.3723,32.5152,203100.0
2011-08-05 11:00:00,43.24,43.24,42.66,42.94,670900.0,32.5152,32.5152,32.0791,32.2896,670900.0
2011-08-05 11:30:00,42.83,42.89,42.07,42.09,137300.0,32.2069,32.252,31.6354,31.6504,137300.0
2011-08-05 12:00:00,42.08,42.92,42.08,42.85,107800.0,31.6429,32.2746,31.6429,32.2219,107800.0
2011-08-05 12:30:00,42.8,43.6,42.77,43.5,148800.0,32.1843,32.7859,32.1618,32.7107,148800.0
2011-08-05 13:00:00,43.56,43.75,43.25,43.64,50500.0,32.7558,32.8987,32.5227,32.816,50500.0
2011-08-05 13:30:00,43.59,43.85,43.38,43.7,95500.0,32.7784,32.9739,32.6205,32.8611,95500.0
2011-08-05 14:00:00,43.71,43.71,43.36,43.47,38000.0,32.8686,32.8686,32.6054,32.6882,38000.0
2011-08-05 14:30:00,43.44,43.57,43.25,43.35,36300.0,32.6656,32.7633,32.5227,32.5979,36300.0
2011-08-05 15:00:00,43.36,43.36,42.92,42.98,41400.0,32.6054,32.6054,32.2746,32.3197,41400.0
2011-08-05 15:30:00,43.12,43.44,43.09,43.39,13200.0,32.425,32.6656,32.4024,32.628,13200.0
2011-08-08 09:30:00,42.1,42.4,42.0,42.15,184700.0,31.658,31.8835,31.5828,31.6956,184700.0
2011-08-08 10:00:00,42.16,42.22,41.5,41.5,45500.0,31.7031,31.7482,31.2068,31.2068,45500.0
2011-08-08 10:30:00,41.6,41.7,41.36,41.48,22900.0,31.282,31.3572,31.1015,31.1917,22900.0
2011-08-08 11:00:00,41.45,41.98,41.45,41.68,23500.0,31.1692,31.5677,31.1692,31.3421,23500.0
2011-08-08 11:30:00,41.65,41.76,41.55,41.66,24400.0,31.3196,31.4023,31.2444,31.3271,24400.0
2011-08-08 12:00:00,41.66,41.66,41.41,41.41,24100.0,31.3271,31.3271,31.1391,31.1391,24100.0
2011-08-08 12:30:00,41.45,41.56,41.41,41.53,10300.0,31.1692,31.2519,31.1391,31.2293,10300.0
2011-08-08 13:00:00,41.52,41.56,41.22,41.45,29900.0,31.2218,31.2519,30.9962,31.1692,29900.0
2011-08-08 13:30:00,41.44,41.47,40.85,40.88,123400.0,31.1617,31.1842,30.718,30.7405,123400.0
2011-08-08 14:00:00,40.88,41.09,40.11,40.45,61000.0,30.7405,30.8985,30.1615,30.4172,61000.0
2011-08-08 14:30:00,40.45,40.8,40.38,40.43,34200.0,30.4172,30.6804,30.3646,30.4022,34200.0
2011-08-08 15:00:00,40.48,41.29,40.48,40.86,113000.0,30.4398,31.0489,30.4398,30.7255,113000.0
2011-08-08 15:30:00,40.9,40.9,40.3,40.38,333500.0,30.7556,30.7556,30.3044,30.3646,333500.0
2011-08-09 09:30:00,41.43,41.54,40.69,41.35,398800.0,31.1541,31.2368,30.5977,31.094,398800.0
2011-08-09 10:00:00,41.35,41.53,41.23,41.45,1135800.0,31.094,31.2293,31.0037,31.1692,1135800.0
2011-08-09 10:30:00,41.44,41.59,41.35,41.42,86800.0,31.1617,31.2744,31.094,31.1466,86800.0
2011-08-09 11:00:00,41.4,41.54,41.16,41.54,47400.0,31.1316,31.2368,30.9511,31.2368,47400.0
2011-08-09 11:30:00,41.54,41.67,41.45,41.66,26700.0,31.2368,31.3346,31.1692,31.3271,26700.0
2011-08-09 12:00:00,41.65,41.74,41.61,41.63,57500.0,31.3196,31.3872,31.2895,31.3045,57500.0
2011-08-09 12:30:00,41.64,41.71,41.52,41.52,40900.0,31.312,31.3647,31.2218,31.2218,40900.0
2011-08-09 13:00:00,41.41,41.58,41.41,41.52,18400.0,31.1391,31.2669,31.1391,31.2218,18400.0
2011-08-09 13:30:00,41.5,41.54,41.1,41.2,34200.0,31.2068,31.2368,30.906,30.9812,34200.0
2011-08-09 14:00:00,41.21,41.52,40.7,41.12,233400.0,30.9887,31.2218,30.6052,30.921,233400.0
2011-08-09 14:30:00,41.18,41.18,40.15,40.66,196500.0,30.9661,30.9661,30.1916,30.5751,196500.0
2011-08-09 15:00:00,40.5,41.64,40.44,41.58,114200.0,30.4548,31.312,30.4097,31.2669,114200.0
2011-08-09 15:30:00,41.55,42.6,41.36,42.54,104900.0,31.2444,32.0339,31.1015,31.9888,104900.0
2011-08-10 09:30:00,41.46,41.65,40.94,41.19,183700.0,31.1767,31.3196,30.7857,30.9737,183700.0
2011-08-10 10:00:00,41.15,41.27,40.53,40.8,50300.0,30.9436,31.0338,30.4774,30.6804,50300.0
2011-08-10 10:30:00,40.85,41.25,40.66,40.93,52500.0,30.718,31.0188,30.5751,30.7781,52500.0
2011-08-10 11:00:00,40.84,40.93,40.52,40.59,61700.0,30.7105,30.7781,30.4698,30.5225,61700.0
2011-08-10 11:30:00,40.63,41.01,40.51,40.97,8600.0,30.5526,30.8383,30.4623,30.8082,8600.0
2011-08-10 12:00:00,40.91,41.19,40.86,40.92,96900.0,30.7631,30.9737,30.7255,30.7706,96900.0
2011-08-10 12:30:00,40.91,40.98,40.7,40.93,2700.0,30.7631,30.8157,30.6052,30.7781,2700.0
2011-08-10 13:00:00,41.04,41.11,40.8,41.01,44500.0,30.8609,30.9135,30.6804,30.8383,44500.0
2011-08-10 13:30:00,40.96,41.41,40.89,41.29,8700.0,30.8007,31.1391,30.7481,31.0489,8700.0
2011-08-10 14:00:00,41.29,41.73,41.28,41.67,41900.0,31.0489,31.3797,31.0413,31.3346,41900.0
2011-08-10 14:30:00,41.54,41.58,41.26,41.33,56900.0,31.2368,31.2669,31.0263,31.0789,56900.0
2011-08-10 15:00:00,41.23,41.28,40.89,40.94,116700.0,31.0037,31.0413,30.7481,30.7857,116700.0
2011-08-10 15:30:00,40.9,41.03,40.46,40.51,84800.0,30.7556,30.8533,30.4247,30.4623,84800.0
2011-08-11 09:30:00,40.85,41.15,40.67,40.85,512900.0,30.718,30.9436,30.5826,30.718,512900.0
2011-08-11 10:00:00,40.86,41.42,40.86,41.3,84400.0,30.7255,31.1466,30.7255,31.0564,84400.0
2011-08-11 10:30:00,41.3,41.83,41.3,41.63,35300.0,31.0564,31.4549,31.0564,31.3045,35300.0
2011-08-11 11:00:00,41.6,41.78,41.48,41.66,44800.0,31.282,31.4173,31.1917,31.3271,44800.0
2011-08-11 11:30:00,41.74,41.82,41.51,41.75,16300.0,31.3872,31.4474,31.2143,31.3948,16300.0
2011-08-11 12:00:00,41.78,41.81,41.68,41.68,2500.0,31.4173,31.4399,31.3421,31.3421,2500.0
2011-08-11 12:30:00,41.77,42.21,41.77,42.15,15200.0,31.4098,31.7407,31.4098,31.6956,15200.0
2011-08-11 13:00:00,42.05,42.15,41.93,42.02,42100.0,31.6204,31.6956,31.5301,31.5978,42100.0
2011-08-11 13:30:00,42.03,42.08,41.89,42.08,11200.0,31.6053,31.6429,31.5,31.6429,11200.0
2011-08-11 14:00:00,42.02,42.31,42.02,42.29,58100.0,31.5978,31.8159,31.5978,31.8008,58100.0
2011-08-11 14:30:00,42.26,42.37,42.09,42.35,52000.0,31.7783,31.861,31.6504,31.8459,52000.0
2011-08-11 15:00:00,42.33,42.6,42.3,42.6,55000.0,31.8309,32.0339,31.8083,32.0339,55000.0
2011-08-11 15:30:00,42.62,42.79,42.31,42.35,54800.0,32.049,32.1768,31.8159,31.8459,54800.0
2011-08-12 09:30:00,42.79,42.92,42.4,42.59,106100.0,32.1768,32.2746,31.8835,32.0264,106100.0
2011-08-12 10:00:00,42.5,42.61,42.25,42.59,28900.0,31.9587,32.0415,31.7707,32.0264,28900.0
2011-08-12 10:30:00,42.54,42.7,42.34,42.51,344600.0,31.9888,32.1091,31.8384,31.9663,344600.0
2011-08-12 11:00:00,42.56,42.69,42.45,42.68,336700.0,32.0039,32.1016,31.9211,32.0941,336700.0
2011-08-12 11:30:00,42.66,43.01,42.64,42.87,61900.0,32.0791,32.3422,32.064,32.237,61900.0
2011-08-12 12:00:00,42.93,42.97,42.77,42.77,37500.0,32.2821,32.3122,32.1618,32.1618,37500.0
2011-08-12 12:30:00,42.77,42.83,42.7,42.72,20500.0,32.1618,32.2069,32.1091,32.1242,20500.0
2011-08-12 13:00:00,42.78,42.83,42.76,42.76,2400.0,32.1693,32.2069,32.1543,32.1543,2400.0
2011-08-12 13:30:00,42.75,42.91,42.75,42.88,12600.0,32.1467,32.267,32.1467,32.2445,12600.0
2011-08-12 14:00:00,42.88,42.93,42.6,42.66,30000.0,32.2445,32.2821,32.0339,32.0791,30000.0
2011-08-12 14:30:00,42.68,42.7,42.56,42.65,24400.0,32.0941,32.1091,32.0039,32.0715,24400.0
2011-08-12 15:00:00,42.72,42.76,42.63,42.65,5200.0,32.1242,32.1543,32.0565,32.0715,5200.0
2011-08-12 15:30:00,42.63,42.71,42.55,42.71,62100.0,32.0565,32.1167,31.9963,32.1167,62100.0
2011-08-15 09:30:00,43.15,43.4,43.15,43.33,11400.0,32.4475,32.6355,32.4475,32.5829,11400.0
2011-08-15 10:00:00,43.38,43.52,43.32,43.52,9300.0,32.6205,32.7258,32.5754,32.7258,9300.0
2011-08-15 10:30:00,43.56,43.57,43.36,43.37,31900.0,32.7558,32.7633,32.6054,32.613,31900.0
2011-08-15 11:00:00,43.42,43.42,43.18,43.24,23800.0,32.6506,32.6506,32.4701,32.5152,23800.0
2011-08-15 11:30:00,43.17,43.32,43.17,43.27,5800.0,32.4626,32.5754,32.4626,32.5378,5800.0
2011-08-15 12:00:00,43.36,43.36,43.24,43.35,1800.0,32.6054,32.6054,32.5152,32.5979,1800.0
2011-08-15 12:30:00,43.34,43.47,43.33,43.44,26000.0,32.5904,32.6882,32.5829,32.6656,26000.0
2011-08-15 13:00:00,43.44,43.44,43.31,43.41,4600.0,32.6656,32.6656,32.5678,32.643,4600.0
2011-08-15 13:30:00,43.36,43.46,43.35,43.44,8400.0,32.6054,32.6806,32.5979,32.6656,8400.0
2011-08-15 14:00:00,43.45,43.58,43.43,43.56,41400.0,32.6731,32.7709,32.6581,32.7558,41400.0
2011-08-15 14:30:00,43.58,43.58,43.48,43.56,46500.0,32.7709,32.7709,32.6957,32.7558,46500.0
2011-08-15 15:00:00,43.57,43.59,43.5,43.51,2500.0,32.7633,32.7784,32.7107,32.7182,2500.0
2011-08-15 15:30:00,43.55,43.69,43.52,43.69,109900.0,32.7483,32.8536,32.7258,32.8536,109900.0
2011-08-16 09:30:00,43.13,43.15,42.92,42.95,37900.0,32.4325,32.4475,32.2746,32.2971,37900.0
2011-08-16 10:00:00,42.97,43.2,42.94,43.2,6300.0,32.3122,32.4851,32.2896,32.4851,6300.0
2011-08-16 10:30:00,43.17,43.29,43.11,43.29,223000.0,32.4626,32.5528,32.4174,32.5528,223000.0
2011-08-16 11:00:00,43.2,43.27,43.15,43.27,11600.0,32.4851,32.5378,32.4475,32.5378,11600.0
2011-08-16 11:30:00,43.28,43.42,43.28,43.39,23200.0,32.5453,32.6506,32.5453,32.628,23200.0
2011-08-16 12:00:00,43.35,43.57,43.03,43.03,24400.0,32.5979,32.7633,32.3573,32.3573,24400.0
2011-08-16 12:30:00,43.06,43.17,42.95,42.95,67700.0,32.3798,32.4626,32.2971,32.2971,67700.0
2011-08-16 13:00:00,43.01,43.01,42.71,42.91,13800.0,32.3422,32.3422,32.1167,32.267,13800.0
2011-08-16 13:30:00,42.92,43.1,42.89,43.03,26800.0,32.2746,32.4099,32.252,32.3573,26800.0
2011-08-16 14:00:00,43.07,43.22,43.03,43.05,42100.0,32.3874,32.5002,32.3573,32.3723,42100.0
2011-08-16 14:30:00,43.05,43.13,42.91,42.91,45600.0,32.3723,32.4325,32.267,32.267,45600.0
2011-08-16 15:00:00,43.0,43.29,42.99,43.28,126300.0,32.3347,32.5528,32.3272,32.5453,126300.0
2011-08-16 15:30:00,43.29,43.29,43.03,43.03,223100.0,32.5528,32.5528,32.3573,32.3573,223100.0
2011-08-17 09:30:00,43.49,43.74,43.34,43.66,64100.0,32.7032,32.8912,32.5904,32.831,64100.0
2011-08-17 10:00:00,43.66,43.71,43.56,43.71,29300.0,32.831,32.8686,32.7558,32.8686,29300.0
2011-08-17 10:30:00,43.71,43.71,43.46,43.46,22100.0,32.8686,32.8686,32.6806,32.6806,22100.0
2011-08-17 11:00:00,43.46,43.54,43.35,43.4,33100.0,32.6806,32.7408,32.5979,32.6355,33100.0
2011-08-17 11:30:00,43.41,43.43,43.13,43.18,18000.0,32.643,32.6581,32.4325,32.4701,18000.0
2011-08-17 12:00:00,43.19,43.23,43.06,43.18,16900.0,32.4776,32.5077,32.3798,32.4701,16900.0
2011-08-17 12:30:00,43.19,43.26,43.13,43.14,13500.0,32.4776,32.5302,32.4325,32.44,13500.0
2011-08-17 13:00:00,43.11,43.19,43.03,43.07,13700.0,32.4174,32.4776,32.3573,32.3874,13700.0
2011-08-17 13:30:00,43.08,43.12,42.95,43.05,47400.0,32.3949,32.425,32.2971,32.3723,47400.0
2011-08-17 14:00:00,43.08,43.22,43.08,43.11,37200.0,32.3949,32.5002,32.3949,32.4174,37200.0
2011-08-17 14:30:00,43.13,43.2,43.06,43.2,40000.0,32.4325,32.4851,32.3798,32.4851,40000.0
2011-08-17 15:00:00,43.17,43.3,43.13,43.27,26300.0,32.4626,32.5603,32.4325,32.5378,26300.0
2011-08-17 15:30:00,43.27,43.32,43.19,43.31,389700.0,32.5378,32.5754,32.4776,32.5678,389700.0
2011-08-18 09:30:00,41.84,41.92,41.58,41.64,127100.0,31.4624,31.5226,31.2669,31.312,127100.0
2011-08-18 10:00:00,41.59,41.6,40.99,41.36,96800.0,31.2744,31.282,30.8233,31.1015,96800.0
2011-08-18 10:30:00,41.25,41.43,41.16,41.4,114200.0,31.0188,31.1541,30.9511,31.1316,114200.0
2011-08-18 11:00:00,41.47,41.47,41.16,41.35,34900.0,31.1842,31.1842,30.9511,31.094,34900.0
2011-08-18 11:30:00,41.31,41.62,41.31,41.62,16000.0,31.0639,31.297,31.0639,31.297,16000.0
2011-08-18 12:00:00,41.61,41.61,41.43,41.52,17400.0,31.2895,31.2895,31.1541,31.2218,17400.0
2011-08-18 12:30:00,41.52,41.56,41.42,41.43,9700.0,31.2218,31.2519,31.1466,31.1541,9700.0
2011-08-18 13:00:00,41.47,41.5,41.28,41.4,25900.0,31.1842,31.2068,31.0413,31.1316,25900.0
2011-08-18 13:30:00,41.36,41.36,41.15,41.21,32600.0,31.1015,31.1015,30.9436,30.9887,32600.0
2011-08-18 14:00:00,41.26,41.48,41.26,41.42,8800.0,31.0263,31.1917,31.0263,31.1466,8800.0
2011-08-18 14:30:00,41.37,41.43,41.15,41.15,56700.0,31.109,31.1541,30.9436,30.9436,56700.0
2011-08-18 15:00:00,41.13,41.25,41.08,41.25,80500.0,30.9285,31.0188,30.8909,31.0188,80500.0
2011-08-18 15:30:00,41.22,41.43,40.98,41.35,33100.0,30.9962,31.1541,30.8157,31.094,33100.0
2011-08-19 09:30:00,40.89,41.28,40.85,41.27,83300.0,30.7481,31.0413,30.718,31.0338,83300.0
2011-08-19 10:00:00,41.26,41.79,41.21,41.7,18500.0,31.0263,31.4248,30.9887,31.3572,18500.0
2011-08-19 10:30:00,41.71,41.71,41.38,41.39,285100.0,31.3647,31.3647,31.1165,31.1241,285100.0
2011-08-19 11:00:00,41.37,41.45,41.07,41.1,29000.0,31.109,31.1692,30.8834,30.906,29000.0
2011-08-19 11:30:00,41.09,41.24,40.99,41.24,46000.0,30.8985,31.0113,30.8233,31.0113,46000.0
2011-08-19 12:00:00,41.23,41.23,41.07,41.1,13800.0,31.0037,31.0037,30.8834,30.906,13800.0
2011-08-19 12:30:00,41.13,41.23,41.13,41.19,4500.0,30.9285,31.0037,30.9285,30.9737,4500.0
2011-08-19 13:00:00,41.11,41.19,41.05,41.12,23200.0,30.9135,30.9737,30.8684,30.921,23200.0
2011-08-19 13:30:00,41.0,41.03,40.91,41.0,13300.0,30.8308,30.8533,30.7631,30.8308,13300.0
2011-08-19 14:00:00,40.97,41.03,40.71,40.79,4800.0,30.8082,30.8533,30.6127,30.6729,4800.0
2011-08-19 14:30:00,40.78,40.85,40.66,40.77,89400.0,30.6654,30.718,30.5751,30.6578,89400.0
2011-08-19 15:00:00,40.7,40.79,40.56,40.75,18900.0,30.6052,30.6729,30.4999,30.6428,18900.0
2011-08-19 15:30:00,40.75,40.81,40.55,40.56,184700.0,30.6428,30.6879,30.4924,30.4999,184700.0
2011-08-22 09:30:00,41.67,41.7,41.31,41.32,72500.0,31.3346,31.3572,31.0639,31.0714,72500.0
2011-08-22 10:00:00,41.34,41.36,41.15,41.3,78800.0,31.0865,31.1015,30.9436,31.0564,78800.0
2011-08-22 10:30:00,41.35,41.39,41.08,41.08,63000.0,31.094,31.1241,30.8909,30.8909,63000.0
2011-08-22 11:00:00,41.05,41.13,40.98,41.0,75000.0,30.8684,30.9285,30.8157,30.8308,75000.0
2011-08-22 11:30:00,41.09,41.1,40.75,40.83,65000.0,30.8985,30.906,30.6428,30.703,65000.0
2011-08-22 12:00:00,40.83,41.06,40.83,40.94,51700.0,30.703,30.8759,30.703,30.7857,51700.0
2011-08-22 12:30:00,40.99,41.21,40.87,41.19,37100.0,30.8233,30.9887,30.733,30.9737,37100.0
2011-08-22 13:00:00,41.15,41.25,41.09,41.09,53800.0,30.9436,31.0188,30.8985,30.8985,53800.0
2011-08-22 13:30:00,41.14,41.17,40.98,41.04,87600.0,30.9361,30.9586,30.8157,30.8609,87600.0
2011-08-22 14:00:00,41.06,41.2,41.01,41.09,50100.0,30.8759,30.9812,30.8383,30.8985,50100.0
2011-08-22 14:30:00,41.05,41.06,40.91,40.92,95700.0,30.8684,30.8759,30.7631,30.7706,95700.0
2011-08-22 15:00:00,40.91,41.09,40.89,41.04,149200.0,30.7631,30.8985,30.7481,30.8609,149200.0
2011-08-22 15:30:00,41.02,41.06,40.78,40.88,90800.0,30.8458,30.8759,30.6654,30.7405,90800.0
2011-08-23 09:30:00,41.17,41.2,40.93,41.12,26200.0,30.9586,30.9812,30.7781,30.921,26200.0
2011-08-23 10:00:00,41.08,41.41,41.07,41.28,73800.0,30.8909,31.1391,30.8834,31.0413,73800.0
2011-08-23 10:30:00,41.31,41.44,41.23,41.23,41300.0,31.0639,31.1617,31.0037,31.0037,41300.0
2011-08-23 11:00:00,41.27,41.36,41.19,41.36,21300.0,31.0338,31.1015,30.9737,31.1015,21300.0
2011-08-23 11:30:00,41.36,41.75,41.36,41.75,47900.0,31.1015,31.3948,31.1015,31.3948,47900.0
2011-08-23 12:00:00,41.72,41.72,41.57,41.58,15000.0,31.3722,31.3722,31.2594,31.2669,15000.0
2011-08-23 12:30:00,41.62,41.78,41.62,41.71,17400.0,31.297,31.4173,31.297,31.3647,17400.0
2011-08-23 13:00:00,41.77,41.8,41.63,41.63,51300.0,31.4098,31.4324,31.3045,31.3045,51300.0
2011-08-23 13:30:00,41.73,41.76,41.48,41.6,34300.0,31.3797,31.4023,31.1917,31.282,34300.0
2011-08-23 14:00:00,41.67,41.67,41.5,41.57,3700.0,31.3346,31.3346,31.2068,31.2594,3700.0
2011-08-23 14:30:00,41.73,41.84,41.72,41.74,243800.0,31.3797,31.4624,31.3722,31.3872,243800.0
2011-08-23 15:00:00,41.76,42.08,41.76,42.0,21200.0,31.4023,31.6429,31.4023,31.5828,21200.0
2011-08-23 15:30:00,41.92,42.18,41.88,42.18,61400.0,31.5226,31.7181,31.4925,31.7181,61400.0
2011-08-24 09:30:00,41.91,42.32,41.8,42.32,22200.0,31.5151,31.8234,31.4324,31.8234,22200.0
2011-08-24 10:00:00,42.28,42.44,42.12,42.19,36500.0,31.7933,31.9136,31.673,31.7256,36500.0
2011-08-24 10:30:00,42.19,42.22,41.95,41.95,16000.0,31.7256,31.7482,31.5452,31.5452,16000.0
2011-08-24 11:00:00,41.92,42.03,41.85,41.99,47600.0,31.5226,31.6053,31.47,31.5752,47600.0
2011-08-24 11:30:00,41.97,42.05,41.86,41.91,30900.0,31.5602,31.6204,31.4775,31.5151,30900.0
2011-08-24 12:00:00,41.86,41.86,41.72,41.83,13700.0,31.4775,31.4775,31.3722,31.4549,13700.0
2011-08-24 12:30:00,41.85,41.98,41.79,41.98,23200.0,31.47,31.5677,31.4248,31.5677,23200.0
2011-08-24 13:00:00,41.96,42.09,41.9,42.07,86700.0,31.5527,31.6504,31.5076,31.6354,86700.0
2011-08-24 13:30:00,42.08,42.08,41.94,42.07,18000.0,31.6429,31.6429,31.5376,31.6354,18000.0
2011-08-24 14:00:00,42.08,42.09,41.94,41.99,11400.0,31.6429,31.6504,31.5376,31.5752,11400.0
2011-08-24 14:30:00,41.99,42.1,41.98,42.09,32200.0,31.5752,31.658,31.5677,31.6504,32200.0
2011-08-24 15:00:00,42.12,42.29,42.09,42.25,18300.0,31.673,31.8008,31.6504,31.7707,18300.0
2011-08-24 15:30:00,42.25,42.39,42.25,42.34,107800.0,31.7707,31.876,31.7707,31.8384,107800.0
2011-08-25 09:30:00,42.45,42.59,42.0,42.07,311000.0,31.9211,32.0264,31.5828,31.6354,311000.0
2011-08-25 10:00:00,42.06,42.1,41.68,41.78,161300.0,31.6279,31.658,31.3421,31.4173,161300.0
2011-08-25 10:30:00,41.82,41.84,41.49,41.65,37300.0,31.4474,31.4624,31.1993,31.3196,37300.0
2011-08-25 11:00:00,41.7,41.82,41.59,41.77,36800.0,31.3572,31.4474,31.2744,31.4098,36800.0
2011-08-25 11:30:00,41.76,41.85,41.61,41.73,33200.0,31.4023,31.47,31.2895,31.3797,33200.0
2011-08-25 12:00:00,41.77,41.9,41.62,41.65,115100.0,31.4098,31.5076,31.297,31.3196,115100.0
2011-08-25 12:30:00,41.65,41.65,41.42,41.54,27000.0,31.3196,31.3196,31.1466,31.2368,27000.0
2011-08-25 13:00:00,41.57,41.75,41.55,41.75,49300.0,31.2594,31.3948,31.2444,31.3948,49300.0
2011-08-25 13:30:00,41.71,41.79,41.64,41.73,37200.0,31.3647,31.4248,31.312,31.3797,37200.0
2011-08-25 14:00:00,41.77,41.79,41.66,41.69,35000.0,31.4098,31.4248,31.3271,31.3496,35000.0
2011-08-25 14:30:00,41.76,41.85,41.6,41.6,55500.0,31.4023,31.47,31.282,31.282,55500.0
2011-08-25 15:00:00,41.56,41.83,41.54,41.68,10500.0,31.2519,31.4549,31.2368,31.3421,10500.0
2011-08-25 15:30:00,41.64,41.66,41.48,41.57,38000.0,31.312,31.3271,31.1917,31.2594,38000.0
2011-08-26 09:30:00,41.34,41.43,41.14,41.26,184700.0,31.0865,31.1541,30.9361,31.0263,184700.0
2011-08-26 10:00:00,41.28,41.5,40.82,41.33,99200.0,31.0413,31.2068,30.6954,31.0789,99200.0
2011-08-26 10:30:00,41.37,41.79,41.18,41.54,44000.0,31.109,31.4248,30.9661,31.2368,44000.0
2011-08-26 11:00:00,41.53,41.92,41.53,41.75,16300.0,31.2293,31.5226,31.2293,31.3948,16300.0
2011-08-26 11:30:00,41.82,41.94,41.78,41.9,22400.0,31.4474,31.5376,31.4173,31.5076,22400.0
2011-08-26 12:00:00,41.97,42.2,41.97,42.14,37300.0,31.5602,31.7332,31.5602,31.688,37300.0
2011-08-26 12:30:00,42.12,42.14,41.97,42.01,53100.0,31.673,31.688,31.5602,31.5903,53100.0
2011-08-26 13:00:00,41.96,42.14,41.96,42.14,29700.0,31.5527,31.688,31.5527,31.688,29700.0
2011-08-26 13:30:00,42.17,42.24,42.13,42.2,30400.0,31.7106,31.7632,31.6805,31.7332,30400.0
2011-08-26 14:00:00,42.25,42.25,41.98,42.0,1400.0,31.7707,31.7707,31.5677,31.5828,1400.0
2011-08-26 14:30:00,41.98,42.09,41.95,42.05,73400.0,31.5677,31.6504,31.5452,31.6204,73400.0
2011-08-26 15:00:00,42.04,42.07,41.85,41.9,41300.0,31.6128,31.6354,31.47,31.5076,41300.0
2011-08-26 15:30:00,41.95,42.1,41.95,42.09,5100.0,31.5452,31.658,31.5452,31.6504,5100.0
2011-08-29 09:30:00,42.84,42.94,42.78,42.86,52600.0,32.2144,32.2896,32.1693,32.2295,52600.0
2011-08-29 10:00:00,42.88,43.03,42.8,43.0,4200.0,32.2445,32.3573,32.1843,32.3347,4200.0
2011-08-29 10:30:00,42.97,43.01,42.87,42.9,19300.0,32.3122,32.3422,32.237,32.2595,19300.0
2011-08-29 11:00:00,42.9,42.9,42.8,42.84,11100.0,32.2595,32.2595,32.1843,32.2144,11100.0
2011-08-29 11:30:00,42.86,42.95,42.82,42.93,18300.0,32.2295,32.2971,32.1994,32.2821,18300.0
2011-08-29 12:00:00,42.91,43.0,42.91,42.95,7800.0,32.267,32.3347,32.267,32.2971,7800.0
2011-08-29 12:30:00,42.93,43.02,42.93,42.99,9600.0,32.2821,32.3498,32.2821,32.3272,9600.0
2011-08-29 13:00:00,42.98,43.08,42.98,43.02,15900.0,32.3197,32.3949,32.3197,32.3498,15900.0
2011-08-29 13:30:00,43.0,43.01,42.95,42.98,11200.0,32.3347,32.3422,32.2971,32.3197,11200.0
2011-08-29 14:00:00,42.99,43.09,42.99,43.07,18700.0,32.3272,32.4024,32.3272,32.3874,18700.0
2011-08-29 14:30:00,43.08,43.12,43.05,43.11,37600.0,32.3949,32.425,32.3723,32.4174,37600.0
2011-08-29 15:00:00,43.12,43.21,43.09,43.21,35700.0,32.425,32.4926,32.4024,32.4926,35700.0
2011-08-29 15:30:00,43.22,43.31,43.16,43.3,25300.0,32.5002,32.5678,32.455,32.5603,25300.0
2011-08-30 09:30:00,43.0,43.07,42.87,43.0,36500.0,32.3347,32.3874,32.237,32.3347,36500.0
2011-08-30 10:00:00,42.92,42.92,42.72,42.85,31600.0,32.2746,32.2746,32.1242,32.2219,31600.0
2011-08-30 10:30:00,42.9,43.0,42.85,42.96,269300.0,32.2595,32.3347,32.2219,32.3046,269300.0
2011-08-30 11:00:00,42.9,43.17,42.9,43.17,34800.0,32.2595,32.4626,32.2595,32.4626,34800.0
2011-08-30 11:30:00,43.1,43.32,43.1,43.25,20600.0,32.4099,32.5754,32.4099,32.5227,20600.0
2011-08-30 12:00:00,43.26,43.26,43.12,43.16,145500.0,32.5302,32.5302,32.425,32.455,145500.0
2011-08-30 12:30:00,43.16,43.17,43.0,43.02,7600.0,32.455,32.4626,32.3347,32.3498,7600.0
2011-08-30 13:00:00,43.04,43.12,42.97,43.05,39300.0,32.3648,32.425,32.3122,32.3723,39300.0
2011-08-30 13:30:00,43.0,43.1,42.98,43.1,700.0,32.3347,32.4099,32.3197,32.4099,700.0
2011-08-30 14:00:00,43.08,43.31,43.0,43.31,1700.0,32.3949,32.5678,32.3347,32.5678,1700.0
2011-08-30 14:30:00,43.27,43.34,43.27,43.32,29400.0,32.5378,32.5904,32.5378,32.5754,29400.0
2011-08-30 15:00:00,43.29,43.38,43.29,43.3,111100.0,32.5528,32.6205,32.5528,32.5603,111100.0
2011-08-30 15:30:00,43.39,43.5,43.29,43.31,26000.0,32.628,32.7107,32.5528,32.5678,26000.0
2011-08-31 09:30:00,43.84,44.04,43.77,44.0,86600.0,32.9664,33.1168,32.9137,33.0867,86600.0
2011-08-31 10:00:00,44.06,44.08,43.99,44.04,4900.0,33.1318,33.1469,33.0792,33.1168,4900.0
2011-08-31 10:30:00,44.02,44.05,43.98,43.99,16000.0,33.1017,33.1243,33.0717,33.0792,16000.0
2011-08-31 11:00:00,43.93,43.95,43.8,43.88,9700.0,33.0341,33.0491,32.9363,32.9965,9700.0
2011-08-31 11:30:00,43.92,43.96,43.85,43.85,14800.0,33.0265,33.0566,32.9739,32.9739,14800.0
2011-08-31 12:00:00,43.85,43.98,43.85,43.9,17300.0,32.9739,33.0717,32.9739,33.0115,17300.0
2011-08-31 12:30:00,43.89,44.01,43.89,43.94,65400.0,33.004,33.0942,33.004,33.0416,65400.0
2011-08-31 13:00:00,43.96,44.01,43.87,43.88,43800.0,33.0566,33.0942,32.9889,32.9965,43800.0
2011-08-31 13:30:00,43.91,43.98,43.74,43.74,35400.0,33.019,33.0717,32.8912,32.8912,35400.0
2011-08-31 14:00:00,43.75,43.76,43.67,43.71,23900.0,32.8987,32.9062,32.8385,32.8686,23900.0
2011-08-31 14:30:00,43.72,43.72,43.46,43.59,112500.0,32.8761,32.8761,32.6806,32.7784,112500.0
2011-08-31 15:00:00,43.55,43.71,43.4,43.54,52500.0,32.7483,32.8686,32.6355,32.7408,52500.0
2011-08-31 15:30:00,43.55,43.85,43.52,43.7,76900.0,32.7483,32.9739,32.7258,32.8611,76900.0
2011-09-01 09:30:00,43.78,43.78,43.53,43.53,102100.0,32.9213,32.9213,32.7333,32.7333,102100.0
2011-09-01 10:00:00,43.52,44.02,43.52,43.75,73400.0,32.7258,33.1017,32.7258,32.8987,73400.0
2011-09-01 10:30:00,43.74,43.74,43.64,43.68,8500.0,32.8912,32.8912,32.816,32.8461,8500.0
2011-09-01 11:00:00,43.66,43.74,43.57,43.71,19300.0,32.831,32.8912,32.7633,32.8686,19300.0
2011-09-01 11:30:00,43.75,43.89,43.71,43.85,201300.0,32.8987,33.004,32.8686,32.9739,201300.0
2011-09-01 12:00:00,43.84,43.85,43.72,43.76,33300.0,32.9664,32.9739,32.8761,32.9062,33300.0
2011-09-01 12:30:00,43.81,43.81,43.69,43.69,4500.0,32.9438,32.9438,32.8536,32.8536,4500.0
2011-09-01 13:00:00,43.66,43.7,43.59,43.65,8900.0,32.831,32.8611,32.7784,32.8235,8900.0
2011-09-01 13:30:00,43.62,43.66,43.43,43.43,31800.0,32.8009,32.831,32.6581,32.6581,31800.0
2011-09-01 14:00:00,43.38,43.45,43.35,43.39,4400.0,32.6205,32.6731,32.5979,32.628,4400.0
2011-09-01 14:30:00,43.48,43.55,43.44,43.45,32600.0,32.6957,32.7483,32.6656,32.6731,32600.0
2011-09-01 15:00:00,43.42,43.52,43.38,43.47,37900.0,32.6506,32.7258,32.6205,32.6882,37900.0
2011-09-01 15:30:00,43.43,43.46,43.31,43.38,13200.0,32.6581,32.6806,32.5678,32.6205,13200.0
2011-09-02 09:30:00,42.62,42.62,42.36,42.53,43700.0,32.049,32.049,31.8535,31.9813,43700.0
2011-09-02 10:00:00,42.6,42.68,42.5,42.57,22300.0,32.0339,32.0941,31.9587,32.0114,22300.0
2011-09-02 10:30:00,42.55,42.56,42.38,42.56,21900.0,31.9963,32.0039,31.8685,32.0039,21900.0
2011-09-02 11:00:00,42.54,42.68,42.52,42.67,3700.0,31.9888,32.0941,31.9738,32.0866,3700.0
2011-09-02 11:30:00,42.6,42.71,42.48,42.56,101500.0,32.0339,32.1167,31.9437,32.0039,101500.0
2011-09-02 12:00:00,42.56,42.64,42.56,42.56,37200.0,32.0039,32.064,32.0039,32.0039,37200.0
2011-09-02 12:30:00,42.57,42.61,42.57,42.6,17500.0,32.0114,32.0415,32.0114,32.0339,17500.0
2011-09-02 13:00:00,42.6,42.6,42.51,42.51,3300.0,32.0339,32.0339,31.9663,31.9663,3300.0
2011-09-02 13:30:00,42.48,42.48,42.43,42.45,1800.0,31.9437,31.9437,31.9061,31.9211,1800.0
2011-09-02 14:00:00,42.47,42.47,42.27,42.28,26100.0,31.9362,31.9362,31.7858,31.7933,26100.0
2011-09-02 14:30:00,42.29,42.31,42.22,42.25,2800.0,31.8008,31.8159,31.7482,31.7707,2800.0
2011-09-02 15:00:00,42.2,42.34,42.19,42.34,60100.0,31.7332,31.8384,31.7256,31.8384,60100.0
2011-09-02 15:30:00,42.31,42.43,42.29,42.35,33900.0,31.8159,31.9061,31.8008,31.8459,33900.0
2011-09-06 09:30:00,40.86,41.05,40.76,41.03,68800.0,30.7255,30.8684,30.6503,30.8533,68800.0
2011-09-06 10:00:00,41.07,41.22,40.81,40.81,28100.0,30.8834,30.9962,30.6879,30.6879,28100.0
2011-09-06 10:30:00,40.82,40.94,40.7,40.92,39800.0,30.6954,30.7857,30.6052,30.7706,39800.0
2011-09-06 11:00:00,40.93,41.06,40.78,40.98,144000.0,30.7781,30.8759,30.6654,30.8157,144000.0
2011-09-06 11:30:00,41.1,41.12,41.0,41.1,8600.0,30.906,30.921,30.8308,30.906,8600.0
2011-09-06 12:00:00,41.1,41.24,41.09,41.18,27400.0,30.906,31.0113,30.8985,30.9661,27400.0
2011-09-06 12:30:00,41.19,41.19,41.09,41.11,3700.0,30.9737,30.9737,30.8985,30.9135,3700.0
2011-09-06 13:00:00,41.13,41.26,41.11,41.22,25800.0,30.9285,31.0263,30.9135,30.9962,25800.0
2011-09-06 13:30:00,41.17,41.36,41.11,41.34,4700.0,30.9586,31.1015,30.9135,31.0865,4700.0
2011-09-06 14:00:00,41.28,41.53,41.26,41.46,26700.0,31.0413,31.2293,31.0263,31.1767,26700.0
2011-09-06 14:30:00,41.45,41.48,41.29,41.31,27800.0,31.1692,31.1917,31.0489,31.0639,27800.0
2011-09-06 15:00:00,41.31,41.31,41.17,41.26,38300.0,31.0639,31.0639,30.9586,31.0263,38300.0
2011-09-06 15:30:00,41.23,41.63,41.21,41.6,40100.0,31.0037,31.3045,30.9887,31.282,40100.0
2011-09-07 09:30:00,42.09,42.26,42.03,42.26,12300.0,31.6504,31.7783,31.6053,31.7783,12300.0
2011-09-07 10:00:00,42.26,42.32,42.2,42.22,46900.0,31.7783,31.8234,31.7332,31.7482,46900.0
2011-09-07 10:30:00,42.21,42.24,42.13,42.22,11000.0,31.7407,31.7632,31.6805,31.7482,11000.0
2011-09-07 11:00:00,42.18,42.38,42.18,42.38,2900.0,31.7181,31.8685,31.7181,31.8685,2900.0
2011-09-07 11:30:00,42.41,42.45,42.32,42.37,5600.0,31.8911,31.9211,31.8234,31.861,5600.0
2011-09-07 12:00:00,42.34,42.39,42.31,42.37,19600.0,31.8384,31.876,31.8159,31.861,19600.0
2011-09-07 12:30:00,42.4,42.48,42.38,42.38,83900.0,31.8835,31.9437,31.8685,31.8685,83900.0
2011-09-07 13:00:00,42.39,42.48,42.39,42.48,10000.0,31.876,31.9437,31.876,31.9437,10000.0
2011-09-07 13:30:00,42.48,42.48,42.43,42.47,42500.0,31.9437,31.9437,31.9061,31.9362,42500.0
2011-09-07 14:00:00,42.51,42.64,42.51,42.64,2300.0,31.9663,32.064,31.9663,32.064,2300.0
2011-09-07 14:30:00,42.67,42.71,42.64,42.66,180200.0,32.0866,32.1167,32.064,32.0791,180200.0
2011-09-07 15:00:00,42.65,42.69,42.54,42.62,113300.0,32.0715,32.1016,31.9888,32.049,113300.0
2011-09-07 15:30:00,42.65,42.78,42.55,42.78,25100.0,32.0715,32.1693,31.9963,32.1693,25100.0
2011-09-08 09:30:00,42.33,42.59,42.24,42.3,22900.0,31.8309,32.0264,31.7632,31.8083,22900.0
2011-09-08 10:00:00,42.26,42.51,42.26,42.47,19900.0,31.7783,31.9663,31.7783,31.9362,19900.0
2011-09-08 10:30:00,42.56,42.64,42.55,42.59,4400.0,32.0039,32.064,31.9963,32.0264,4400.0
2011-09-08 11:00:00,42.72,42.77,42.55,42.55,8700.0,32.1242,32.1618,31.9963,31.9963,8700.0
2011-09-08 11:30:00,42.53,42.64,42.38,42.38,22000.0,31.9813,32.064,31.8685,31.8685,22000.0
2011-09-08 12:00:00,42.34,42.48,42.33,42.45,3500.0,31.8384,31.9437,31.8309,31.9211,3500.0
2011-09-08 12:30:00,42.33,42.43,42.32,42.41,900.0,31.8309,31.9061,31.8234,31.8911,900.0
2011-09-08 13:00:00,42.46,42.47,42.37,42.46,13100.0,31.9287,31.9362,31.861,31.9287,13100.0
2011-09-08 13:30:00,42.43,42.52,42.1,42.21,5700.0,31.9061,31.9738,31.658,31.7407,5700.0
2011-09-08 14:00:00,42.12,42.24,42.08,42.17,14100.0,31.673,31.7632,31.6429,31.7106,14100.0
2011-09-08 14:30:00,42.12,42.16,42.1,42.15,900.0,31.673,31.7031,31.658,31.6956,900.0
2011-09-08 15:00:00,42.13,42.25,42.05,42.16,430600.0,31.6805,31.7707,31.6204,31.7031,430600.0
2011-09-08 15:30:00,42.23,42.28,42.16,42.19,28100.0,31.7557,31.7933,31.7031,31.7256,28100.0
2011-09-09 09:30:00,41.6,41.6,41.24,41.46,73200.0,31.282,31.282,31.0113,31.1767,73200.0
2011-09-09 10:00:00,41.46,41.56,41.37,41.37,16200.0,31.1767,31.2519,31.109,31.109,16200.0
2011-09-09 10:30:00,41.58,41.59,41.49,41.49,62400.0,31.2669,31.2744,31.1993,31.1993,62400.0
2011-09-09 11:00:00,41.53,41.6,41.22,41.29,11900.0,31.2293,31.282,30.9962,31.0489,11900.0
2011-09-09 11:30:00,41.17,41.2,40.89,40.97,31400.0,30.9586,30.9812,30.7481,30.8082,31400.0
2011-09-09 12:00:00,40.96,41.02,40.81,40.88,49800.0,30.8007,30.8458,30.6879,30.7405,49800.0
2011-09-09 12:30:00,40.85,41.01,40.78,40.99,84900.0,30.718,30.8383,30.6654,30.8233,84900.0
2011-09-09 13:00:00,40.97,41.12,40.92,40.96,29200.0,30.8082,30.921,30.7706,30.8007,29200.0
2011-09-09 13:30:00,40.96,40.97,40.88,40.96,36400.0,30.8007,30.8082,30.7405,30.8007,36400.0
2011-09-09 14:00:00,40.91,40.97,40.81,40.81,4600.0,30.7631,30.8082,30.6879,30.6879,4600.0
2011-09-09 14:30:00,40.8,40.91,40.71,40.76,8900.0,30.6804,30.7631,30.6127,30.6503,8900.0
2011-09-09 15:00:00,40.69,40.87,40.69,40.73,50300.0,30.5977,30.733,30.5977,30.6278,50300.0
2011-09-09 15:30:00,40.7,41.0,40.7,40.89,27300.0,30.6052,30.8308,30.6052,30.7481,27300.0
2011-09-12 09:30:00,40.28,40.71,40.15,40.71,50500.0,30.2894,30.6127,30.1916,30.6127,50500.0
2011-09-12 10:00:00,40.66,40.74,40.43,40.43,183700.0,30.5751,30.6353,30.4022,30.4022,183700.0
2011-09-12 10:30:00,40.46,40.52,40.3,40.36,16100.0,30.4247,30.4698,30.3044,30.3495,16100.0
2011-09-12 11:00:00,40.23,40.43,40.21,40.42,13800.0,30.2518,30.4022,30.2367,30.3946,13800.0
2011-09-12 11:30:00,40.38,40.49,40.36,40.38,20900.0,30.3646,30.4473,30.3495,30.3646,20900.0
2011-09-12 12:00:00,40.37,40.39,40.24,40.31,2400.0,30.357,30.3721,30.2593,30.3119,2400.0
2011-09-12 12:30:00,40.32,40.32,40.13,40.21,8200.0,30.3194,30.3194,30.1766,30.2367,8200.0
2011-09-12 13:00:00,40.25,40.35,40.18,40.18,96500.0,30.2668,30.342,30.2142,30.2142,96500.0
2011-09-12 13:30:00,40.11,40.15,40.02,40.15,24400.0,30.1615,30.1916,30.0939,30.1916,24400.0
2011-09-12 14:00:00,40.13,40.13,39.95,40.04,139300.0,30.1766,30.1766,30.0412,30.1089,139300.0
2011-09-12 14:30:00,40.03,40.4,40.03,40.15,51000.0,30.1014,30.3796,30.1014,30.1916,51000.0
2011-09-12 15:00:00,40.17,40.34,40.08,40.31,60100.0,30.2067,30.3345,30.139,30.3119,60100.0
2011-09-12 15:30:00,40.33,40.88,40.33,40.88,37900.0,30.327,30.7405,30.327,30.7405,37900.0
2011-09-13 09:30:00,40.85,41.1,40.68,41.1,27400.0,30.718,30.906,30.5902,30.906,27400.0
2011-09-13 10:00:00,41.09,41.23,41.03,41.08,25000.0,30.8985,31.0037,30.8533,30.8909,25000.0
2011-09-13 10:30:00,41.12,41.12,40.91,40.94,13100.0,30.921,30.921,30.7631,30.7857,13100.0
2011-09-13 11:00:00,41.0,41.0,40.81,40.88,19100.0,30.8308,30.8308,30.6879,30.7405,19100.0
2011-09-13 11:30:00,40.88,41.02,40.87,40.98,32100.0,30.7405,30.8458,30.733,30.8157,32100.0
2011-09-13 12:00:00,40.93,41.02,40.81,40.98,25600.0,30.7781,30.8458,30.6879,30.8157,25600.0
2011-09-13 12:30:00,40.97,41.06,40.91,41.06,3500.0,30.8082,30.8759,30.7631,30.8759,3500.0
2011-09-13 13:00:00,41.08,41.17,41.08,41.13,14100.0,30.8909,30.9586,30.8909,30.9285,14100.0
2011-09-13 13:30:00,41.11,41.2,41.09,41.16,12100.0,30.9135,30.9812,30.8985,30.9511,12100.0
2011-09-13 14:00:00,41.19,41.31,41.13,41.31,30600.0,30.9737,31.0639,30.9285,31.0639,30600.0
2011-09-13 14:30:00,41.32,41.32,41.11,41.11,138100.0,31.0714,31.0714,30.9135,30.9135,138100.0
2011-09-13 15:00:00,41.18,41.18,40.94,41.11,60400.0,30.9661,30.9661,30.7857,30.9135,60400.0
2011-09-13 15:30:00,41.17,41.29,41.17,41.22,46700.0,30.9586,31.0489,30.9586,30.9962,46700.0
2011-09-14 09:30:00,41.37,41.44,41.15,41.24,41800.0,31.109,31.1617,30.9436,31.0113,41800.0
2011-09-14 10:00:00,41.02,41.13,40.71,41.02,21700.0,30.8458,30.9285,30.6127,30.8458,21700.0
2011-09-14 10:30:00,41.02,41.06,40.84,40.93,3300.0,30.8458,30.8759,30.7105,30.7781,3300.0
2011-09-14 11:00:00,41.05,41.25,41.05,41.25,27100.0,30.8684,31.0188,30.8684,31.0188,27100.0
2011-09-14 11:30:00,41.25,41.31,41.15,41.31,17100.0,31.0188,31.0639,30.9436,31.0639,17100.0
2011-09-14 12:00:00,41.36,41.36,41.29,41.32,10300.0,31.1015,31.1015,31.0489,31.0714,10300.0
2011-09-14 12:30:00,41.33,41.45,41.33,41.39,23700.0,31.0789,31.1692,31.0789,31.1241,23700.0
2011-09-14 13:00:00,41.36,41.48,41.36,41.44,470600.0,31.1015,31.1917,31.1015,31.1617,470600.0
2011-09-14 13:30:00,41.5,41.66,41.49,41.57,56500.0,31.2068,31.3271,31.1993,31.2594,56500.0
2011-09-14 14:00:00,41.61,41.77,41.61,41.73,25800.0,31.2895,31.4098,31.2895,31.3797,25800.0
2011-09-14 14:30:00,41.73,41.79,41.64,41.76,28600.0,31.3797,31.4248,31.312,31.4023,28600.0
2011-09-14 15:00:00,41.8,42.03,41.8,42.0,77500.0,31.4324,31.6053,31.4324,31.5828,77500.0
2011-09-14 15:30:00,41.99,42.06,41.66,41.68,23800.0,31.5752,31.6279,31.3271,31.3421,23800.0
2011-09-15 09:30:00,42.11,42.29,42.0,42.11,123900.0,31.6655,31.8008,31.5828,31.6655,123900.0
2011-09-15 10:00:00,42.16,42.26,42.0,42.04,24000.0,31.7031,31.7783,31.5828,31.6128,24000.0
2011-09-15 10:30:00,41.97,42.03,41.82,41.87,39500.0,31.5602,31.6053,31.4474,31.485,39500.0
2011-09-15 11:00:00,41.86,42.05,41.86,42.03,15300.0,31.4775,31.6204,31.4775,31.6053,15300.0
2011-09-15 11:30:00,42.05,42.16,42.01,42.07,142200.0,31.6204,31.7031,31.5903,31.6354,142200.0
2011-09-15 12:00:00,42.17,42.19,42.11,42.11,29700.0,31.7106,31.7256,31.6655,31.6655,29700.0
2011-09-15 12:30:00,42.19,42.25,42.14,42.24,262600.0,31.7256,31.7707,31.688,31.7632,262600.0
2011-09-15 13:00:00,42.24,42.32,42.22,42.24,173700.0,31.7632,31.8234,31.7482,31.7632,173700.0
2011-09-15 13:30:00,42.22,42.27,42.19,42.27,98000.0,31.7482,31.7858,31.7256,31.7858,98000.0
2011-09-15 14:00:00,42.34,42.41,42.32,42.37,156800.0,31.8384,31.8911,31.8234,31.861,156800.0
2011-09-15 14:30:00,42.31,42.39,42.31,42.39,3600.0,31.8159,31.876,31.8159,31.876,3600.0
2011-09-15 15:00:00,42.4,42.42,42.27,42.27,1700.0,31.8835,31.8986,31.7858,31.7858,1700.0
2011-09-15 15:30:00,42.32,42.45,42.29,42.45,63100.0,31.8234,31.9211,31.8008,31.9211,63100.0
2011-09-16 09:30:00,42.5,42.72,42.47,42.62,43400.0,31.9587,32.1242,31.9362,32.049,43400.0
2011-09-16 10:00:00,42.62,42.7,42.5,42.52,5000.0,32.049,32.1091,31.9587,31.9738,5000.0
2011-09-16 10:30:00,42.45,42.5,42.2,42.2,33600.0,31.9211,31.9587,31.7332,31.7332,33600.0
2011-09-16 11:00:00,42.34,42.43,42.26,42.26,8000.0,31.8384,31.9061,31.7783,31.7783,8000.0
2011-09-16 11:30:00,42.23,42.5,42.16,42.48,115500.0,31.7557,31.9587,31.7031,31.9437,115500.0
2011-09-16 12:00:00,42.47,42.48,42.43,42.46,13300.0,31.9362,31.9437,31.9061,31.9287,13300.0
2011-09-16 12:30:00,42.47,42.59,42.47,42.59,14000.0,31.9362,32.0264,31.9362,32.0264,14000.0
2011-09-16 13:00:00,42.49,42.5,42.45,42.45,26400.0,31.9512,31.9587,31.9211,31.9211,26400.0
2011-09-16 13:30:00,42.46,42.46,42.35,42.42,9300.0,31.9287,31.9287,31.8459,31.8986,9300.0
2011-09-16 14:00:00,42.42,42.44,42.38,42.42,11600.0,31.8986,31.9136,31.8685,31.8986,11600.0
2011-09-16 14:30:00,42.38,42.5,42.38,42.47,4200.0,31.8685,31.9587,31.8685,31.9362,4200.0
2011-09-16 15:00:00,42.46,42.46,42.44,42.44,900.0,31.9287,31.9287,31.9136,31.9136,900.0
2011-09-16 15:30:00,42.45,42.52,42.42,42.52,18000.0,31.9211,31.9738,31.8986,31.9738,18000.0
2011-09-19 09:30:00,41.38,41.55,41.23,41.23,70500.0,31.1165,31.2444,31.0037,31.0037,70500.0
2011-09-19 10:00:00,41.26,41.37,41.21,41.29,40600.0,31.0263,31.109,30.9887,31.0489,40600.0
2011-09-19 10:30:00,41.4,41.46,41.32,41.36,11100.0,31.1316,31.1767,31.0714,31.1015,11100.0
2011-09-19 11:00:00,41.43,41.54,41.42,41.47,14700.0,31.1541,31.2368,31.1466,31.1842,14700.0
2011-09-19 11:30:00,41.44,41.63,41.44,41.55,25100.0,31.1617,31.3045,31.1617,31.2444,25100.0
2011-09-19 12:00:00,41.57,41.61,41.43,41.44,32300.0,31.2594,31.2895,31.1541,31.1617,32300.0
2011-09-19 12:30:00,41.43,41.45,41.38,41.4,4800.0,31.1541,31.1692,31.1165,31.1316,4800.0
2011-09-19 13:00:00,41.38,41.41,41.32,41.39,5600.0,31.1165,31.1391,31.0714,31.1241,5600.0
2011-09-19 13:30:00,41.39,41.46,41.39,41.45,17000.0,31.1241,31.1767,31.1241,31.1692,17000.0
2011-09-19 14:00:00,41.46,41.64,41.42,41.56,22900.0,31.1767,31.312,31.1466,31.2519,22900.0
2011-09-19 14:30:00,41.57,41.67,41.54,41.57,4600.0,31.2594,31.3346,31.2368,31.2594,4600.0
2011-09-19 15:00:00,41.51,41.87,41.51,41.83,64400.0,31.2143,31.485,31.2143,31.4549,64400.0
2011-09-19 15:30:00,41.88,42.0,41.73,41.76,43500.0,31.4925,31.5828,31.3797,31.4023,43500.0
2011-09-20 09:30:00,41.95,42.03,41.6,41.72,28100.0,31.5452,31.6053,31.282,31.3722,28100.0
2011-09-20 10:00:00,41.73,42.01,41.7,42.01,4800.0,31.3797,31.5903,31.3572,31.5903,4800.0
2011-09-20 10:30:00,41.99,42.21,41.99,42.19,27100.0,31.5752,31.7407,31.5752,31.7256,27100.0
2011-09-20 11:00:00,42.24,42.31,42.2,42.21,35200.0,31.7632,31.8159,31.7332,31.7407,35200.0
2011-09-20 11:30:00,42.29,42.29,42.17,42.26,22100.0,31.8008,31.8008,31.7106,31.7783,22100.0
2011-09-20 12:00:00,42.26,42.26,42.11,42.18,10200.0,31.7783,31.7783,31.6655,31.7181,10200.0
2011-09-20 12:30:00,42.17,42.24,42.07,42.21,9300.0,31.7106,31.7632,31.6354,31.7407,9300.0
2011-09-20 13:00:00,42.22,42.28,42.18,42.23,14100.0,31.7482,31.7933,31.7181,31.7557,14100.0
2011-09-20 13:30:00,42.24,42.24,42.11,42.16,28700.0,31.7632,31.7632,31.6655,31.7031,28700.0
2011-09-20 14:00:00,42.16,42.25,42.1,42.23,2200.0,31.7031,31.7707,31.658,31.7557,2200.0
2011-09-20 14:30:00,42.23,42.24,42.0,42.1,25400.0,31.7557,31.7632,31.5828,31.658,25400.0
2011-09-20 15:00:00,42.12,42.12,41.83,41.85,54200.0,31.673,31.673,31.4549,31.47,54200.0
2011-09-20 15:30:00,41.88,41.91,41.72,41.75,18200.0,31.4925,31.5151,31.3722,31.3948,18200.0
2011-09-21 09:30:00,41.73,41.79,41.59,41.67,30700.0,31.3797,31.4248,31.2744,31.3346,30700.0
2011-09-21 10:00:00,41.73,41.76,41.55,41.56,19800.0,31.3797,31.4023,31.2444,31.2519,19800.0
2011-09-21 10:30:00,41.52,41.52,41.34,41.38,57600.0,31.2218,31.2218,31.0865,31.1165,57600.0
2011-09-21 11:00:00,41.39,41.5,41.37,41.45,121200.0,31.1241,31.2068,31.109,31.1692,121200.0
2011-09-21 11:30:00,41.47,41.6,41.46,41.53,34000.0,31.1842,31.282,31.1767,31.2293,34000.0
2011-09-21 12:00:00,41.55,41.55,41.37,41.42,90000.0,31.2444,31.2444,31.109,31.1466,90000.0
2011-09-21 12:30:00,41.4,41.51,41.37,41.37,9400.0,31.1316,31.2143,31.109,31.109,9400.0
2011-09-21 13:00:00,41.42,41.55,41.42,41.51,66700.0,31.1466,31.2444,31.1466,31.2143,66700.0
2011-09-21 13:30:00,41.59,41.59,41.5,41.5,10300.0,31.2744,31.2744,31.2068,31.2068,10300.0
2011-09-21 14:00:00,41.54,41.72,41.23,41.45,40000.0,31.2368,31.3722,31.0037,31.1692,40000.0
2011-09-21 14:30:00,41.5,41.51,41.0,41.15,39800.0,31.2068,31.2143,30.8308,30.9436,39800.0
2011-09-21 15:00:00,41.1,41.36,41.05,41.12,209400.0,30.906,31.1015,30.8684,30.921,209400.0
2011-09-21 15:30:00,41.13,41.13,40.5,40.51,247100.0,30.9285,30.9285,30.4548,30.4623,247100.0
2011-09-22 09:30:00,39.21,39.31,38.86,38.87,100700.0,29.4848,29.56,29.2216,29.2291,100700.0
2011-09-22 10:00:00,38.87,39.27,38.85,39.11,499600.0,29.2291,29.5299,29.214,29.4096,499600.0
2011-09-22 10:30:00,39.12,39.26,39.0,39.02,100700.0,29.4171,29.5224,29.3268,29.3419,100700.0
2011-09-22 11:00:00,39.03,39.06,38.89,38.93,62100.0,29.3494,29.372,29.2441,29.2742,62100.0
2011-09-22 11:30:00,38.93,39.05,38.85,38.85,98300.0,29.2742,29.3644,29.214,29.214,98300.0
2011-09-22 12:00:00,38.85,38.86,38.69,38.8,155400.0,29.214,29.2216,29.0937,29.1765,155400.0
2011-09-22 12:30:00,38.8,39.05,38.8,39.04,69600.0,29.1765,29.3644,29.1765,29.3569,69600.0
2011-09-22 13:00:00,38.98,39.02,38.72,38.83,87000.0,29.3118,29.3419,29.1163,29.199,87000.0
2011-09-22 13:30:00,38.77,38.82,38.5,38.5,61700.0,29.1539,29.1915,28.9509,28.9509,61700.0
2011-09-22 14:00:00,38.51,39.0,38.44,38.82,184000.0,28.9584,29.3268,28.9057,29.1915,184000.0
2011-09-22 14:30:00,38.84,38.84,38.59,38.6,51000.0,29.2065,29.2065,29.0185,29.0261,51000.0
2011-09-22 15:00:00,38.55,38.65,38.37,38.52,136300.0,28.9885,29.0637,28.8531,28.9659,136300.0
2011-09-22 15:30:00,38.53,38.97,38.46,38.84,166800.0,28.9734,29.3043,28.9208,29.2065,166800.0
2011-09-23 09:30:00,38.72,39.09,38.54,38.98,72100.0,29.1163,29.3945,28.9809,29.3118,72100.0
2011-09-23 10:00:00,39.0,39.02,38.65,38.81,287400.0,29.3268,29.3419,29.0637,29.184,287400.0
2011-09-23 10:30:00,38.88,39.11,38.82,39.07,5300.0,29.2366,29.4096,29.1915,29.3795,5300.0
2011-09-23 11:00:00,39.05,39.3,38.99,39.24,12800.0,29.3644,29.5524,29.3193,29.5073,12800.0
2011-09-23 11:30:00,39.21,39.23,38.99,39.09,43600.0,29.4848,29.4998,29.3193,29.3945,43600.0
2011-09-23 12:00:00,39.09,39.16,39.03,39.08,42000.0,29.3945,29.4472,29.3494,29.387,42000.0
2011-09-23 12:30:00,39.01,39.1,38.87,38.94,14300.0,29.3344,29.402,29.2291,29.2817,14300.0
2011-09-23 13:00:00,38.92,38.98,38.83,38.93,28900.0,29.2667,29.3118,29.199,29.2742,28900.0
2011-09-23 13:30:00,38.93,39.28,38.93,39.24,20000.0,29.2742,29.5374,29.2742,29.5073,20000.0
2011-09-23 14:00:00,39.26,39.3,39.0,39.01,34700.0,29.5224,29.5524,29.3268,29.3344,34700.0
2011-09-23 14:30:00,39.02,39.07,38.96,38.97,7900.0,29.3419,29.3795,29.2968,29.3043,7900.0
2011-09-23 15:00:00,38.96,39.17,38.94,39.17,42900.0,29.2968,29.4547,29.2817,29.4547,42900.0
2011-09-23 15:30:00,39.23,39.24,39.05,39.18,27300.0,29.4998,29.5073,29.3644,29.4622,27300.0
2011-09-26 09:30:00,39.39,39.48,39.2,39.2,14300.0,29.6201,29.6878,29.4772,29.4772,14300.0
2011-09-26 10:00:00,39.1,39.15,38.9,39.15,10600.0,29.402,29.4396,29.2516,29.4396,10600.0
2011-09-26 10:30:00,39.04,39.23,38.89,39.2,12900.0,29.3569,29.4998,29.2441,29.4772,12900.0
2011-09-26 11:00:00,39.22,39.48,39.22,39.46,5700.0,29.4923,29.6878,29.4923,29.6728,5700.0
2011-09-26 11:30:00,39.38,39.58,39.38,39.54,21800.0,29.6126,29.763,29.6126,29.7329,21800.0
2011-09-26 12:00:00,39.53,39.53,39.37,39.46,22800.0,29.7254,29.7254,29.6051,29.6728,22800.0
2011-09-26 12:30:00,39.47,39.49,39.25,39.32,11400.0,29.6803,29.6953,29.5148,29.5675,11400.0
2011-09-26 13:00:00,39.28,39.28,39.12,39.25,67900.0,29.5374,29.5374,29.4171,29.5148,67900.0
2011-09-26 13:30:00,39.2,39.3,39.14,39.29,41900.0,29.4772,29.5524,29.4321,29.5449,41900.0
2011-09-26 14:00:00,39.29,39.48,39.29,39.38,30200.0,29.5449,29.6878,29.5449,29.6126,30200.0
2011-09-26 14:30:00,39.41,39.55,39.39,39.55,62800.0,29.6352,29.7404,29.6201,29.7404,62800.0
2011-09-26 15:00:00,39.57,39.79,39.57,39.78,22500.0,29.7555,29.9209,29.7555,29.9134,22500.0
2011-09-26 15:30:00,39.76,40.05,39.74,40.02,65300.0,29.8983,30.1164,29.8833,30.0939,65300.0
2011-09-27 09:30:00,41.12,41.16,40.9,41.13,36800.0,30.921,30.9511,30.7556,30.9285,36800.0
2011-09-27 10:00:00,41.17,41.17,40.95,41.11,19500.0,30.9586,30.9586,30.7932,30.9135,19500.0
2011-09-27 10:30:00,41.11,41.16,41.05,41.16,82900.0,30.9135,30.9511,30.8684,30.9511,82900.0
2011-09-27 11:00:00,41.29,41.3,41.2,41.23,25200.0,31.0489,31.0564,30.9812,31.0037,25200.0
2011-09-27 11:30:00,41.21,41.31,41.18,41.26,60900.0,30.9887,31.0639,30.9661,31.0263,60900.0
2011-09-27 12:00:00,41.23,41.37,41.23,41.31,17900.0,31.0037,31.109,31.0037,31.0639,17900.0
2011-09-27 12:30:00,41.29,41.29,41.15,41.24,19000.0,31.0489,31.0489,30.9436,31.0113,19000.0
2011-09-27 13:00:00,41.24,41.3,41.19,41.27,28900.0,31.0113,31.0564,30.9737,31.0338,28900.0
2011-09-27 13:30:00,41.28,41.43,41.24,41.38,22700.0,31.0413,31.1541,31.0113,31.1165,22700.0
2011-09-27 14:00:00,41.41,41.52,41.4,41.43,33200.0,31.1391,31.2218,31.1316,31.1541,33200.0
2011-09-27 14:30:00,41.43,41.45,41.32,41.32,23300.0,31.1541,31.1692,31.0714,31.0714,23300.0
2011-09-27 15:00:00,41.33,41.33,40.91,40.93,151800.0,31.0789,31.0789,30.7631,30.7781,151800.0
2011-09-27 15:30:00,40.94,41.02,40.56,40.82,89900.0,30.7857,30.8458,30.4999,30.6954,89900.0
2011-09-28 09:30:00,40.96,41.1,40.85,41.1,20700.0,30.8007,30.906,30.718,30.906,20700.0
2011-09-28 10:00:00,41.03,41.03,40.63,40.69,18600.0,30.8533,30.8533,30.5526,30.5977,18600.0
2011-09-28 10:30:00,40.74,40.77,40.53,40.71,28300.0,30.6353,30.6578,30.4774,30.6127,28300.0
2011-09-28 11:00:00,40.72,40.75,40.6,40.73,55900.0,30.6202,30.6428,30.53,30.6278,55900.0
2011-09-28 11:30:00,40.72,40.86,40.68,40.85,244300.0,30.6202,30.7255,30.5902,30.718,244300.0
2011-09-28 12:00:00,40.85,40.85,40.69,40.81,14100.0,30.718,30.718,30.5977,30.6879,14100.0
2011-09-28 12:30:00,40.7,40.7,40.67,40.67,200.0,30.6052,30.6052,30.5826,30.5826,200.0
2011-09-28 13:00:00,40.67,40.75,40.51,40.51,10000.0,30.5826,30.6428,30.4623,30.4623,10000.0
2011-09-28 13:30:00,40.42,40.42,40.26,40.27,3500.0,30.3946,30.3946,30.2743,30.2818,3500.0
2011-09-28 14:00:00,40.28,40.35,40.24,40.29,7600.0,30.2894,30.342,30.2593,30.2969,7600.0
2011-09-28 14:30:00,40.24,40.37,40.24,40.34,17900.0,30.2593,30.357,30.2593,30.3345,17900.0
2011-09-28 15:00:00,40.31,40.52,40.31,40.32,110700.0,30.3119,30.4698,30.3119,30.3194,110700.0
2011-09-28 15:30:00,40.28,40.28,39.92,39.97,53700.0,30.2894,30.2894,30.0187,30.0563,53700.0
2011-09-29 09:30:00,40.94,41.01,40.76,40.91,30700.0,30.7857,30.8383,30.6503,30.7631,30700.0
2011-09-29 10:00:00,40.91,40.93,40.56,40.57,42300.0,30.7631,30.7781,30.4999,30.5074,42300.0
2011-09-29 10:30:00,40.53,40.61,40.37,40.47,25500.0,30.4774,30.5375,30.357,30.4322,25500.0
2011-09-29 11:00:00,40.52,40.59,40.45,40.59,9700.0,30.4698,30.5225,30.4172,30.5225,9700.0
2011-09-29 11:30:00,40.59,40.7,40.59,40.63,8900.0,30.5225,30.6052,30.5225,30.5526,8900.0
2011-09-29 12:00:00,40.63,40.68,40.52,40.59,31700.0,30.5526,30.5902,30.4698,30.5225,31700.0
2011-09-29 12:30:00,40.54,40.54,40.37,40.46,20400.0,30.4849,30.4849,30.357,30.4247,20400.0
2011-09-29 13:00:00,40.44,40.55,40.37,40.37,23500.0,30.4097,30.4924,30.357,30.357,23500.0
2011-09-29 13:30:00,40.33,40.33,40.14,40.27,17200.0,30.327,30.327,30.1841,30.2818,17200.0
2011-09-29 14:00:00,40.26,40.28,39.88,40.09,20200.0,30.2743,30.2894,29.9886,30.1465,20200.0
2011-09-29 14:30:00,40.02,40.16,39.9,40.05,13400.0,30.0939,30.1991,30.0036,30.1164,13400.0
2011-09-29 15:00:00,39.89,40.07,39.84,40.07,12800.0,29.9961,30.1315,29.9585,30.1315,12800.0
2011-09-29 15:30:00,40.11,40.52,40.1,40.52,19000.0,30.1615,30.4698,30.154,30.4698,19000.0
2011-09-30 09:30:00,39.77,39.81,39.51,39.56,156500.0,29.9059,29.9359,29.7103,29.7479,156500.0
2011-09-30 10:00:00,39.64,39.93,39.63,39.8,132500.0,29.8081,30.0262,29.8006,29.9284,132500.0
2011-09-30 10:30:00,39.8,39.84,39.55,39.57,104300.0,29.9284,29.9585,29.7404,29.7555,104300.0
2011-09-30 11:00:00,39.58,39.85,39.58,39.73,99900.0,29.763,29.966,29.763,29.8758,99900.0
2011-09-30 11:30:00,39.74,39.93,39.74,39.8,127000.0,29.8833,30.0262,29.8833,29.9284,127000.0
2011-09-30 12:00:00,39.83,39.85,39.68,39.75,46700.0,29.951,29.966,29.8382,29.8908,46700.0
2011-09-30 12:30:00,39.75,39.76,39.65,39.65,24900.0,29.8908,29.8983,29.8156,29.8156,24900.0
2011-09-30 13:00:00,39.64,39.7,39.59,39.64,99900.0,29.8081,29.8532,29.7705,29.8081,99900.0
2011-09-30 13:30:00,39.62,39.75,39.62,39.67,40100.0,29.7931,29.8908,29.7931,29.8307,40100.0
2011-09-30 14:00:00,39.67,39.69,39.37,39.38,25700.0,29.8307,29.8457,29.6051,29.6126,25700.0
2011-09-30 14:30:00,39.39,39.5,39.34,39.49,54100.0,29.6201,29.7028,29.5825,29.6953,54100.0
2011-09-30 15:00:00,39.46,39.6,39.39,39.42,16900.0,29.6728,29.778,29.6201,29.6427,16900.0
2011-09-30 15:30:00,39.38,39.52,39.13,39.15,23100.0,29.6126,29.7179,29.4246,29.4396,23100.0
2011-10-03 09:30:00,38.73,38.98,38.71,38.74,83500.0,29.1238,29.3118,29.1088,29.1313,83500.0
2011-10-03 10:00:00,38.75,39.29,38.75,39.14,62200.0,29.1389,29.5449,29.1389,29.4321,62200.0
2011-10-03 10:30:00,39.12,39.15,38.8,38.89,13400.0,29.4171,29.4396,29.1765,29.2441,13400.0
2011-10-03 11:00:00,38.83,38.99,38.76,38.96,183500.0,29.199,29.3193,29.1464,29.2968,183500.0
2011-10-03 11:30:00,39.02,39.06,38.88,38.99,178300.0,29.3419,29.372,29.2366,29.3193,178300.0
2011-10-03 12:00:00,39.0,39.0,38.72,38.8,12700.0,29.3268,29.3268,29.1163,29.1765,12700.0
2011-10-03 12:30:00,38.67,38.75,38.56,38.58,8600.0,29.0787,29.1389,28.996,29.011,8600.0
2011-10-03 13:00:00,38.54,38.54,38.3,38.38,142600.0,28.9809,28.9809,28.8005,28.8606,142600.0
2011-10-03 13:30:00,38.37,38.38,38.14,38.29,84500.0,28.8531,28.8606,28.6802,28.7929,84500.0
2011-10-03 14:00:00,38.29,38.41,38.2,38.21,70200.0,28.7929,28.8832,28.7253,28.7328,70200.0
2011-10-03 14:30:00,38.2,38.28,38.04,38.12,79800.0,28.7253,28.7854,28.605,28.6651,79800.0
2011-10-03 15:00:00,38.17,38.35,38.07,38.09,38800.0,28.7027,28.8381,28.6275,28.6426,38800.0
2011-10-03 15:30:00,38.12,38.36,37.97,37.99,69600.0,28.6651,28.8456,28.5523,28.5674,69600.0
2011-10-04 09:30:00,37.48,37.63,37.09,37.16,60400.0,28.1839,28.2966,27.8906,27.9432,60400.0
2011-10-04 10:00:00,37.21,37.51,37.1,37.35,215000.0,27.9808,28.2064,27.8981,28.0861,215000.0
2011-10-04 10:30:00,37.35,37.83,37.3,37.76,295900.0,28.0861,28.447,28.0485,28.3944,295900.0
2011-10-04 11:00:00,37.76,37.95,37.66,37.73,12100.0,28.3944,28.5373,28.3192,28.3718,12100.0
2011-10-04 11:30:00,37.67,37.86,37.57,37.85,49400.0,28.3267,28.4696,28.2515,28.4621,49400.0
2011-10-04 12:00:00,37.97,38.09,37.92,37.92,33400.0,28.5523,28.6426,28.5147,28.5147,33400.0
2011-10-04 12:30:00,37.91,38.08,37.89,37.94,24900.0,28.5072,28.635,28.4922,28.5298,24900.0
2011-10-04 13:00:00,37.77,37.86,37.69,37.75,9200.0,28.4019,28.4696,28.3418,28.3869,9200.0
2011-10-04 13:30:00,37.73,37.77,37.62,37.69,37200.0,28.3718,28.4019,28.2891,28.3418,37200.0
2011-10-04 14:00:00,37.72,37.74,37.45,37.61,23900.0,28.3643,28.3794,28.1613,28.2816,23900.0
2011-10-04 14:30:00,37.75,37.77,37.39,37.44,9100.0,28.3869,28.4019,28.1162,28.1538,9100.0
2011-10-04 15:00:00,37.49,37.77,37.31,37.66,57400.0,28.1914,28.4019,28.056,28.3192,57400.0
2011-10-04 15:30:00,37.79,38.74,37.77,38.73,78100.0,28.417,29.1313,28.4019,29.1238,78100.0
2011-10-05 09:30:00,38.84,38.84,38.44,38.6,59900.0,29.2065,29.2065,28.9057,29.0261,59900.0
2011-10-05 10:00:00,38.66,38.9,38.66,38.75,59700.0,29.0712,29.2516,29.0712,29.1389,59700.0
2011-10-05 10:30:00,38.82,39.06,38.8,39.03,37100.0,29.1915,29.372,29.1765,29.3494,37100.0
2011-10-05 11:00:00,39.04,39.04,38.91,38.94,5200.0,29.3569,29.3569,29.2592,29.2817,5200.0
2011-10-05 11:30:00,39.0,39.07,38.97,39.03,42000.0,29.3268,29.3795,29.3043,29.3494,42000.0
2011-10-05 12:00:00,38.98,38.99,38.85,38.85,42900.0,29.3118,29.3193,29.214,29.214,42900.0
2011-10-05 12:30:00,38.82,38.92,38.79,38.92,13600.0,29.1915,29.2667,29.1689,29.2667,13600.0
2011-10-05 13:00:00,39.0,39.1,38.99,39.1,4400.0,29.3268,29.402,29.3193,29.402,4400.0
2011-10-05 13:30:00,39.08,39.29,39.06,39.28,22200.0,29.387,29.5449,29.372,29.5374,22200.0
2011-10-05 14:00:00,39.31,39.31,39.2,39.26,25800.0,29.56,29.56,29.4772,29.5224,25800.0
2011-10-05 14:30:00,39.28,39.33,39.06,39.31,32900.0,29.5374,29.575,29.372,29.56,32900.0
2011-10-05 15:00:00,39.31,39.36,39.23,39.33,414700.0,29.56,29.5976,29.4998,29.575,414700.0
2011-10-05 15:30:00,39.34,39.58,39.34,39.52,165900.0,29.5825,29.763,29.5825,29.7179,165900.0
2011-10-06 09:30:00,39.58,39.67,39.3,39.46,86200.0,29.763,29.8307,29.5524,29.6728,86200.0
2011-10-06 10:00:00,39.44,39.83,39.33,39.82,86100.0,29.6577,29.951,29.575,29.9435,86100.0
2011-10-06 10:30:00,39.82,40.0,39.77,39.85,37300.0,29.9435,30.0788,29.9059,29.966,37300.0
2011-10-06 11:00:00,39.86,40.09,39.78,40.08,53900.0,29.9735,30.1465,29.9134,30.139,53900.0
2011-10-06 11:30:00,40.08,40.33,40.08,40.22,55800.0,30.139,30.327,30.139,30.2442,55800.0
2011-10-06 12:00:00,40.21,40.28,40.15,40.23,43100.0,30.2367,30.2894,30.1916,30.2518,43100.0
2011-10-06 12:30:00,40.23,40.24,40.09,40.1,31100.0,30.2518,30.2593,30.1465,30.154,31100.0
2011-10-06 13:00:00,40.09,40.18,40.03,40.04,51000.0,30.1465,30.2142,30.1014,30.1089,51000.0
2011-10-06 13:30:00,40.05,40.19,40.01,40.13,47200.0,30.1164,30.2217,30.0863,30.1766,47200.0
2011-10-06 14:00:00,40.13,40.38,40.13,40.31,79500.0,30.1766,30.3646,30.1766,30.3119,79500.0
2011-10-06 14:30:00,40.31,40.35,40.17,40.22,89600.0,30.3119,30.342,30.2067,30.2442,89600.0
2011-10-06 15:00:00,40.24,40.3,40.11,40.14,86900.0,30.2593,30.3044,30.1615,30.1841,86900.0
2011-10-06 15:30:00,40.12,40.5,40.11,40.44,85200.0,30.1691,30.4548,30.1615,30.4097,85200.0
2011-10-07 09:30:00,40.88,40.88,40.44,40.66,302700.0,30.7405,30.7405,30.4097,30.5751,302700.0
2011-10-07 10:00:00,40.66,40.76,40.46,40.7,253100.0,30.5751,30.6503,30.4247,30.6052,253100.0
2011-10-07 10:30:00,40.71,40.74,40.52,40.52,91100.0,30.6127,30.6353,30.4698,30.4698,91100.0
2011-10-07 11:00:00,40.52,40.53,40.33,40.49,139600.0,30.4698,30.4774,30.327,30.4473,139600.0
2011-10-07 11:30:00,40.53,40.53,40.4,40.51,186000.0,30.4774,30.4774,30.3796,30.4623,186000.0
2011-10-07 12:00:00,40.52,40.52,40.12,40.22,107200.0,30.4698,30.4698,30.1691,30.2442,107200.0
2011-10-07 12:30:00,40.2,40.24,40.0,40.04,66400.0,30.2292,30.2593,30.0788,30.1089,66400.0
2011-10-07 13:00:00,40.02,40.14,39.96,40.08,30800.0,30.0939,30.1841,30.0487,30.139,30800.0
2011-10-07 13:30:00,40.04,40.14,39.92,40.12,39300.0,30.1089,30.1841,30.0187,30.1691,39300.0
2011-10-07 14:00:00,40.13,40.29,40.04,40.14,95000.0,30.1766,30.2969,30.1089,30.1841,95000.0
2011-10-07 14:30:00,40.16,40.26,40.09,40.21,69300.0,30.1991,30.2743,30.1465,30.2367,69300.0
2011-10-07 15:00:00,40.21,40.55,40.15,40.54,77200.0,30.2367,30.4924,30.1916,30.4849,77200.0
2011-10-07 15:30:00,40.49,40.53,40.02,40.07,184400.0,30.4473,30.4774,30.0939,30.1315,184400.0
2011-10-10 09:30:00,41.03,41.22,40.87,41.21,29200.0,30.8533,30.9962,30.733,30.9887,29200.0
2011-10-10 10:00:00,41.18,41.43,41.18,41.38,13100.0,30.9661,31.1541,30.9661,31.1165,13100.0
2011-10-10 10:30:00,41.39,41.49,41.39,41.44,8300.0,31.1241,31.1993,31.1241,31.1617,8300.0
2011-10-10 11:00:00,41.48,41.48,41.41,41.42,3600.0,31.1917,31.1917,31.1391,31.1466,3600.0
2011-10-10 11:30:00,41.47,41.52,41.44,41.5,14300.0,31.1842,31.2218,31.1617,31.2068,14300.0
2011-10-10 12:00:00,41.51,41.54,41.46,41.51,8500.0,31.2143,31.2368,31.1767,31.2143,8500.0
2011-10-10 12:30:00,41.5,41.51,41.44,41.44,1700.0,31.2068,31.2143,31.1617,31.1617,1700.0
2011-10-10 13:00:00,41.47,41.59,41.47,41.52,9200.0,31.1842,31.2744,31.1842,31.2218,9200.0
2011-10-10 13:30:00,41.56,41.56,41.49,41.51,700.0,31.2519,31.2519,31.1993,31.2143,700.0
2011-10-10 14:00:00,41.47,41.49,41.43,41.47,1400.0,31.1842,31.1993,31.1541,31.1842,1400.0
2011-10-10 14:30:00,41.46,41.47,41.45,41.45,2100.0,31.1767,31.1842,31.1692,31.1692,2100.0
2011-10-10 15:00:00,41.42,41.5,41.29,41.35,113700.0,31.1466,31.2068,31.0489,31.094,113700.0
2011-10-10 15:30:00,41.33,41.64,41.31,41.64,46100.0,31.0789,31.312,31.0639,31.312,46100.0
2011-10-11 09:30:00,41.35,41.35,41.17,41.3,33200.0,31.094,31.094,30.9586,31.0564,33200.0
2011-10-11 10:00:00,41.28,41.49,41.2,41.49,9600.0,31.0413,31.1993,30.9812,31.1993,9600.0
2011-10-11 10:30:00,41.48,41.65,41.48,41.53,31000.0,31.1917,31.3196,31.1917,31.2293,31000.0
2011-10-11 11:00:00,41.52,41.55,41.46,41.49,298100.0,31.2218,31.2444,31.1767,31.1993,298100.0
2011-10-11 11:30:00,41.56,41.66,41.56,41.66,19700.0,31.2519,31.3271,31.2519,31.3271,19700.0
2011-10-11 12:00:00,41.68,41.7,41.6,41.65,19500.0,31.3421,31.3572,31.282,31.3196,19500.0
2011-10-11 12:30:00,41.6,41.6,41.49,41.54,5500.0,31.282,31.282,31.1993,31.2368,5500.0
2011-10-11 13:00:00,41.53,41.58,41.41,41.58,9300.0,31.2293,31.2669,31.1391,31.2669,9300.0
2011-10-11 13:30:00,41.59,41.66,41.53,41.66,15000.0,31.2744,31.3271,31.2293,31.3271,15000.0
2011-10-11 14:00:00,41.68,41.68,41.51,41.51,6200.0,31.3421,31.3421,31.2143,31.2143,6200.0
2011-10-11 14:30:00,41.5,41.58,41.47,41.55,16300.0,31.2068,31.2669,31.1842,31.2444,16300.0
2011-10-11 15:00:00,41.57,41.68,41.55,41.55,12200.0,31.2594,31.3421,31.2444,31.2444,12200.0
2011-10-11 15:30:00,41.56,41.68,41.55,41.62,33600.0,31.2519,31.3421,31.2444,31.297,33600.0
2011-10-12 09:30:00,42.19,42.27,42.11,42.25,36800.0,31.7256,31.7858,31.6655,31.7707,36800.0
2011-10-12 10:00:00,42.27,42.43,42.24,42.38,71900.0,31.7858,31.9061,31.7632,31.8685,71900.0
2011-10-12 10:30:00,42.38,42.47,42.26,42.27,41700.0,31.8685,31.9362,31.7783,31.7858,41700.0
2011-10-12 11:00:00,42.29,42.44,42.29,42.4,47000.0,31.8008,31.9136,31.8008,31.8835,47000.0
2011-10-12 11:30:00,42.41,42.47,42.4,42.4,29400.0,31.8911,31.9362,31.8835,31.8835,29400.0
2011-10-12 12:00:00,42.41,42.45,42.38,42.44,27200.0,31.8911,31.9211,31.8685,31.9136,27200.0
2011-10-12 12:30:00,42.44,42.53,42.43,42.53,8100.0,31.9136,31.9813,31.9061,31.9813,8100.0
2011-10-12 13:00:00,42.54,42.61,42.53,42.55,19600.0,31.9888,32.0415,31.9813,31.9963,19600.0
2011-10-12 13:30:00,42.56,42.63,42.54,42.55,12700.0,32.0039,32.0565,31.9888,31.9963,12700.0
2011-10-12 14:00:00,42.58,42.68,42.55,42.64,62600.0,32.0189,32.0941,31.9963,32.064,62600.0
2011-10-12 14:30:00,42.66,42.71,42.46,42.46,24100.0,32.0791,32.1167,31.9287,31.9287,24100.0
2011-10-12 15:00:00,42.48,42.52,42.4,42.49,28500.0,31.9437,31.9738,31.8835,31.9512,28500.0
2011-10-12 15:30:00,42.5,42.53,42.24,42.3,18200.0,31.9587,31.9813,31.7632,31.8083,18200.0
2011-10-13 09:30:00,42.04,42.04,41.67,41.67,16200.0,31.6128,31.6128,31.3346,31.3346,16200.0
2011-10-13 10:00:00,41.77,41.84,41.67,41.84,225400.0,31.4098,31.4624,31.3346,31.4624,225400.0
2011-10-13 10:30:00,41.83,41.87,41.69,41.69,40500.0,31.4549,31.485,31.3496,31.3496,40500.0
2011-10-13 11:00:00,41.69,41.83,41.67,41.8,28900.0,31.3496,31.4549,31.3346,31.4324,28900.0
2011-10-13 11:30:00,41.78,41.94,41.78,41.92,26900.0,31.4173,31.5376,31.4173,31.5226,26900.0
2011-10-13 12:00:00,41.88,41.88,41.85,41.85,3500.0,31.4925,31.4925,31.47,31.47,3500.0
2011-10-13 12:30:00,41.81,41.93,41.78,41.92,23700.0,31.4399,31.5301,31.4173,31.5226,23700.0
2011-10-13 13:00:00,41.92,42.09,41.84,42.06,21400.0,31.5226,31.6504,31.4624,31.6279,21400.0
2011-10-13 13:30:00,42.1,42.14,42.06,42.06,25600.0,31.658,31.688,31.6279,31.6279,25600.0
2011-10-13 14:00:00,42.03,42.13,42.0,42.03,4400.0,31.6053,31.6805,31.5828,31.6053,4400.0
2011-10-13 14:30:00,42.03,42.23,42.03,42.17,10700.0,31.6053,31.7557,31.6053,31.7106,10700.0
2011-10-13 15:00:00,42.23,42.29,42.11,42.11,16600.0,31.7557,31.8008,31.6655,31.6655,16600.0
2011-10-13 15:30:00,42.1,42.21,42.05,42.14,21400.0,31.658,31.7407,31.6204,31.688,21400.0
2011-10-14 09:30:00,42.75,42.8,42.65,42.67,18800.0,32.1467,32.1843,32.0715,32.0866,18800.0
2011-10-14 10:00:00,42.67,42.71,42.53,42.59,8300.0,32.0866,32.1167,31.9813,32.0264,8300.0
2011-10-14 10:30:00,42.57,42.62,42.48,42.61,36400.0,32.0114,32.049,31.9437,32.0415,36400.0
2011-10-14 11:00:00,42.6,42.62,42.47,42.47,41700.0,32.0339,32.049,31.9362,31.9362,41700.0
2011-10-14 11:30:00,42.47,42.58,42.47,42.52,50400.0,31.9362,32.0189,31.9362,31.9738,50400.0
2011-10-14 12:00:00,42.49,42.54,42.46,42.51,7000.0,31.9512,31.9888,31.9287,31.9663,7000.0
2011-10-14 12:30:00,42.53,42.56,42.52,42.53,21800.0,31.9813,32.0039,31.9738,31.9813,21800.0
2011-10-14 13:00:00,42.52,42.66,42.52,42.6,16800.0,31.9738,32.0791,31.9738,32.0339,16800.0
2011-10-14 13:30:00,42.63,42.72,42.57,42.71,37600.0,32.0565,32.1242,32.0114,32.1167,37600.0
2011-10-14 14:00:00,42.7,42.73,42.66,42.71,57100.0,32.1091,32.1317,32.0791,32.1167,57100.0
2011-10-14 14:30:00,42.7,42.76,42.62,42.76,59200.0,32.1091,32.1543,32.049,32.1543,59200.0
2011-10-14 15:00:00,42.76,42.83,42.72,42.81,79300.0,32.1543,32.2069,32.1242,32.1919,79300.0
2011-10-14 15:30:00,42.82,42.95,42.75,42.94,158300.0,32.1994,32.2971,32.1467,32.2896,158300.0
2011-10-17 09:30:00,42.65,42.65,42.42,42.42,14000.0,32.0715,32.0715,31.8986,31.8986,14000.0
2011-10-17 10:00:00,42.35,42.42,42.2,42.2,9800.0,31.8459,31.8986,31.7332,31.7332,9800.0
2011-10-17 10:30:00,42.18,42.31,42.11,42.29,16700.0,31.7181,31.8159,31.6655,31.8008,16700.0
2011-10-17 11:00:00,42.28,42.32,42.28,42.32,5700.0,31.7933,31.8234,31.7933,31.8234,5700.0
2011-10-17 11:30:00,42.32,42.36,42.22,42.22,11900.0,31.8234,31.8535,31.7482,31.7482,11900.0
2011-10-17 12:00:00,42.18,42.28,42.15,42.24,26300.0,31.7181,31.7933,31.6956,31.7632,26300.0
2011-10-17 12:30:00,42.23,42.23,42.17,42.17,12800.0,31.7557,31.7557,31.7106,31.7106,12800.0
2011-10-17 13:00:00,42.16,42.2,42.12,42.2,12500.0,31.7031,31.7332,31.673,31.7332,12500.0
2011-10-17 13:30:00,42.17,42.19,42.05,42.14,2400.0,31.7106,31.7256,31.6204,31.688,2400.0
2011-10-17 14:00:00,42.11,42.11,42.02,42.02,1300.0,31.6655,31.6655,31.5978,31.5978,1300.0
2011-10-17 14:30:00,42.0,42.01,41.9,42.0,14100.0,31.5828,31.5903,31.5076,31.5828,14100.0
2011-10-17 15:00:00,42.07,42.1,42.03,42.07,10400.0,31.6354,31.658,31.6053,31.6354,10400.0
2011-10-17 15:30:00,42.1,42.17,41.9,41.96,22600.0,31.658,31.7106,31.5076,31.5527,22600.0
2011-10-18 09:30:00,41.99,42.06,41.62,41.69,184000.0,31.5752,31.6279,31.297,31.3496,184000.0
2011-10-18 10:00:00,41.69,41.93,41.55,41.93,99000.0,31.3496,31.5301,31.2444,31.5301,99000.0
2011-10-18 10:30:00,41.94,42.2,41.91,42.11,59500.0,31.5376,31.7332,31.5151,31.6655,59500.0
2011-10-18 11:00:00,42.12,42.15,41.98,42.01,40500.0,31.673,31.6956,31.5677,31.5903,40500.0
2011-10-18 11:30:00,42.01,42.31,42.01,42.28,54200.0,31.5903,31.8159,31.5903,31.7933,54200.0
2011-10-18 12:00:00,42.28,42.3,42.21,42.22,46300.0,31.7933,31.8083,31.7407,31.7482,46300.0
2011-10-18 12:30:00,42.23,42.43,42.23,42.41,49700.0,31.7557,31.9061,31.7557,31.8911,49700.0
2011-10-18 13:00:00,42.41,42.45,42.27,42.34,44000.0,31.8911,31.9211,31.7858,31.8384,44000.0
2011-10-18 13:30:00,42.35,42.43,42.3,42.34,98900.0,31.8459,31.9061,31.8083,31.8384,98900.0
2011-10-18 14:00:00,42.38,42.48,42.36,42.45,59600.0,31.8685,31.9437,31.8535,31.9211,59600.0
2011-10-18 14:30:00,42.44,42.49,42.33,42.42,93800.0,31.9136,31.9512,31.8309,31.8986,93800.0
2011-10-18 15:00:00,42.41,43.07,42.41,42.75,222900.0,31.8911,32.3874,31.8911,32.1467,222900.0
2011-10-18 15:30:00,42.75,42.95,42.64,42.79,271400.0,32.1467,32.2971,32.064,32.1768,271400.0
2011-10-19 09:30:00,42.64,42.73,42.5,42.6,181700.0,32.064,32.1317,31.9587,32.0339,181700.0
2011-10-19 10:00:00,42.6,42.8,42.48,42.8,385100.0,32.0339,32.1843,31.9437,32.1843,385100.0
2011-10-19 10:30:00,42.82,42.82,42.65,42.74,90300.0,32.1994,32.1994,32.0715,32.1392,90300.0
2011-10-19 11:00:00,42.72,42.72,42.58,42.7,155300.0,32.1242,32.1242,32.0189,32.1091,155300.0
2011-10-19 11:30:00,42.7,42.77,42.55,42.58,122300.0,32.1091,32.1618,31.9963,32.0189,122300.0
2011-10-19 12:00:00,42.56,42.65,42.49,42.57,179700.0,32.0039,32.0715,31.9512,32.0114,179700.0
2011-10-19 12:30:00,42.57,42.64,42.52,42.64,71800.0,32.0114,32.064,31.9738,32.064,71800.0
2011-10-19 13:00:00,42.61,42.69,42.6,42.6,69200.0,32.0415,32.1016,32.0339,32.0339,69200.0
2011-10-19 13:30:00,42.58,42.58,42.45,42.52,67600.0,32.0189,32.0189,31.9211,31.9738,67600.0
2011-10-19 14:00:00,42.53,42.54,42.16,42.16,62100.0,31.9813,31.9888,31.7031,31.7031,62100.0
2011-10-19 14:30:00,42.17,42.26,42.11,42.16,95300.0,31.7106,31.7783,31.6655,31.7031,95300.0
2011-10-19 15:00:00,42.12,42.21,42.03,42.11,104800.0,31.673,31.7407,31.6053,31.6655,104800.0
2011-10-19 15:30:00,42.08,42.22,42.0,42.06,199700.0,31.6429,31.7482,31.5828,31.6279,199700.0
2011-10-20 09:30:00,42.06,42.12,41.93,41.99,17200.0,31.6279,31.673,31.5301,31.5752,17200.0
2011-10-20 10:00:00,42.0,42.19,41.94,41.97,61700.0,31.5828,31.7256,31.5376,31.5602,61700.0
2011-10-20 10:30:00,42.02,42.02,41.73,41.73,6700.0,31.5978,31.5978,31.3797,31.3797,6700.0
2011-10-20 11:00:00,41.67,41.74,41.63,41.67,17300.0,31.3346,31.3872,31.3045,31.3346,17300.0
2011-10-20 11:30:00,41.81,41.83,41.61,41.61,2900.0,31.4399,31.4549,31.2895,31.2895,2900.0
2011-10-20 12:00:00,41.54,41.59,41.49,41.59,11700.0,31.2368,31.2744,31.1993,31.2744,11700.0
2011-10-20 12:30:00,41.64,41.65,41.59,41.65,800.0,31.312,31.3196,31.2744,31.3196,800.0
2011-10-20 13:00:00,41.73,42.0,41.73,42.0,3600.0,31.3797,31.5828,31.3797,31.5828,3600.0
2011-10-20 13:30:00,41.96,41.99,41.87,41.87,53800.0,31.5527,31.5752,31.485,31.485,53800.0
2011-10-20 14:00:00,41.85,41.93,41.8,41.93,3300.0,31.47,31.5301,31.4324,31.5301,3300.0
2011-10-20 14:30:00,42.0,42.23,42.0,42.17,15000.0,31.5828,31.7557,31.5828,31.7106,15000.0
2011-10-20 15:00:00,42.12,42.16,41.96,41.96,22300.0,31.673,31.7031,31.5527,31.5527,22300.0
2011-10-20 15:30:00,41.98,42.14,41.98,42.07,8300.0,31.5677,31.688,31.5677,31.6354,8300.0
2011-10-21 09:30:00,42.74,42.87,42.68,42.86,40100.0,32.1392,32.237,32.0941,32.2295,40100.0
2011-10-21 10:00:00,42.75,42.98,42.75,42.97,7300.0,32.1467,32.3197,32.1467,32.3122,7300.0
2011-10-21 10:30:00,42.97,42.98,42.88,42.97,25300.0,32.3122,32.3197,32.2445,32.3122,25300.0
2011-10-21 11:00:00,42.95,42.95,42.83,42.92,24900.0,32.2971,32.2971,32.2069,32.2746,24900.0
2011-10-21 11:30:00,42.96,43.02,42.93,42.96,37500.0,32.3046,32.3498,32.2821,32.3046,37500.0
2011-10-21 12:00:00,42.92,42.95,42.86,42.93,10800.0,32.2746,32.2971,32.2295,32.2821,10800.0
2011-10-21 12:30:00,42.94,42.94,42.84,42.86,9100.0,32.2896,32.2896,32.2144,32.2295,9100.0
2011-10-21 13:00:00,42.82,42.82,42.7,42.71,28400.0,32.1994,32.1994,32.1091,32.1167,28400.0
2011-10-21 13:30:00,42.7,42.75,42.65,42.69,28300.0,32.1091,32.1467,32.0715,32.1016,28300.0
2011-10-21 14:00:00,42.64,42.88,42.64,42.82,25800.0,32.064,32.2445,32.064,32.1994,25800.0
2011-10-21 14:30:00,42.82,42.91,42.73,42.9,26900.0,32.1994,32.267,32.1317,32.2595,26900.0
2011-10-21 15:00:00,42.9,42.98,42.89,42.92,40600.0,32.2595,32.3197,32.252,32.2746,40600.0
2011-10-21 15:30:00,42.92,43.07,42.85,43.06,40300.0,32.2746,32.3874,32.2219,32.3798,40300.0
2011-10-24 09:30:00,42.96,43.36,42.96,43.26,39400.0,32.3046,32.6054,32.3046,32.5302,39400.0
2011-10-24 10:00:00,43.27,43.58,43.2,43.55,64500.0,32.5378,32.7709,32.4851,32.7483,64500.0
2011-10-24 10:30:00,43.51,43.57,43.42,43.45,40600.0,32.7182,32.7633,32.6506,32.6731,40600.0
2011-10-24 11:00:00,43.43,43.7,43.43,43.65,42800.0,32.6581,32.8611,32.6581,32.8235,42800.0
2011-10-24 11:30:00,43.65,43.7,43.59,43.64,57400.0,32.8235,32.8611,32.7784,32.816,57400.0
2011-10-24 12:00:00,43.61,43.66,43.58,43.64,19600.0,32.7934,32.831,32.7709,32.816,19600.0
2011-10-24 12:30:00,43.64,43.66,43.52,43.61,52900.0,32.816,32.831,32.7258,32.7934,52900.0
2011-10-24 13:00:00,43.62,43.68,43.57,43.65,17400.0,32.8009,32.8461,32.7633,32.8235,17400.0
2011-10-24 13:30:00,43.65,43.82,43.64,43.75,72800.0,32.8235,32.9513,32.816,32.8987,72800.0
2011-10-24 14:00:00,43.76,43.8,43.63,43.71,68700.0,32.9062,32.9363,32.8085,32.8686,68700.0
2011-10-24 14:30:00,43.7,43.75,43.66,43.71,47500.0,32.8611,32.8987,32.831,32.8686,47500.0
2011-10-24 15:00:00,43.71,43.77,43.55,43.57,75300.0,32.8686,32.9137,32.7483,32.7633,75300.0
2011-10-24 15:30:00,43.56,43.72,43.54,43.7,61600.0,32.7558,32.8761,32.7408,32.8611,61600.0
2011-10-25 09:30:00,43.53,43.58,42.88,43.21,69100.0,32.7333,32.7709,32.2445,32.4926,69100.0
2011-10-25 10:00:00,43.22,43.42,43.08,43.38,474500.0,32.5002,32.6506,32.3949,32.6205,474500.0
2011-10-25 10:30:00,43.36,43.48,43.28,43.28,6000.0,32.6054,32.6957,32.5453,32.5453,6000.0
2011-10-25 11:00:00,43.23,43.24,43.15,43.15,20200.0,32.5077,32.5152,32.4475,32.4475,20200.0
2011-10-25 11:30:00,43.29,43.32,43.24,43.32,13100.0,32.5528,32.5754,32.5152,32.5754,13100.0
2011-10-25 12:00:00,43.25,43.46,43.25,43.46,11300.0,32.5227,32.6806,32.5227,32.6806,11300.0
2011-10-25 12:30:00,43.47,43.48,43.3,43.34,3200.0,32.6882,32.6957,32.5603,32.5904,3200.0
2011-10-25 13:00:00,43.35,43.41,43.35,43.4,4800.0,32.5979,32.643,32.5979,32.6355,4800.0
2011-10-25 13:30:00,43.31,43.35,43.31,43.35,400.0,32.5678,32.5979,32.5678,32.5979,400.0
2011-10-25 14:00:00,43.22,43.24,43.16,43.16,11100.0,32.5002,32.5152,32.455,32.455,11100.0
2011-10-25 14:30:00,43.17,43.25,43.12,43.2,7900.0,32.4626,32.5227,32.425,32.4851,7900.0
2011-10-25 15:00:00,43.15,43.18,43.15,43.15,500.0,32.4475,32.4701,32.4475,32.4475,500.0
2011-10-25 15:30:00,43.16,43.19,42.87,42.92,23000.0,32.455,32.4776,32.237,32.2746,23000.0
2011-10-26 09:30:00,43.7,43.7,43.38,43.42,31800.0,32.8611,32.8611,32.6205,32.6506,31800.0
2011-10-26 10:00:00,43.41,43.41,43.13,43.22,15700.0,32.643,32.643,32.4325,32.5002,15700.0
2011-10-26 10:30:00,43.17,43.17,42.72,42.78,26400.0,32.4626,32.4626,32.1242,32.1693,26400.0
2011-10-26 11:00:00,42.79,42.96,42.79,42.93,46900.0,32.1768,32.3046,32.1768,32.2821,46900.0
2011-10-26 11:30:00,43.07,43.16,43.04,43.12,42000.0,32.3874,32.455,32.3648,32.425,42000.0
2011-10-26 12:00:00,43.02,43.15,43.02,43.08,75700.0,32.3498,32.4475,32.3498,32.3949,75700.0
2011-10-26 12:30:00,43.04,43.09,43.02,43.03,14800.0,32.3648,32.4024,32.3498,32.3573,14800.0
2011-10-26 13:00:00,43.01,43.06,42.96,43.05,23900.0,32.3422,32.3798,32.3046,32.3723,23900.0
2011-10-26 13:30:00,43.12,43.4,43.11,43.32,18500.0,32.425,32.6355,32.4174,32.5754,18500.0
2011-10-26 14:00:00,43.38,43.46,43.3,43.35,8900.0,32.6205,32.6806,32.5603,32.5979,8900.0
2011-10-26 14:30:00,43.38,43.52,43.38,43.43,11000.0,32.6205,32.7258,32.6205,32.6581,11000.0
2011-10-26 15:00:00,43.46,43.56,43.43,43.53,27500.0,32.6806,32.7558,32.6581,32.7333,27500.0
2011-10-26 15:30:00,43.53,43.65,43.43,43.55,49100.0,32.7333,32.8235,32.6581,32.7483,49100.0
2011-10-27 09:30:00,45.2,45.2,44.89,44.89,111600.0,33.9891,33.9891,33.756,33.756,111600.0
2011-10-27 10:00:00,44.89,44.89,44.62,44.63,265000.0,33.756,33.756,33.5529,33.5604,265000.0
2011-10-27 10:30:00,44.66,44.8,44.6,44.78,63900.0,33.583,33.6883,33.5379,33.6732,63900.0
2011-10-27 11:00:00,44.77,44.88,44.77,44.84,44700.0,33.6657,33.7484,33.6657,33.7184,44700.0
2011-10-27 11:30:00,44.84,45.11,44.84,45.09,115400.0,33.7184,33.9214,33.7184,33.9063,115400.0
2011-10-27 12:00:00,45.09,45.26,45.09,45.17,100900.0,33.9063,34.0342,33.9063,33.9665,100900.0
2011-10-27 12:30:00,45.17,45.23,45.11,45.12,23700.0,33.9665,34.0116,33.9214,33.9289,23700.0
2011-10-27 13:00:00,45.12,45.3,45.11,45.25,60400.0,33.9289,34.0643,33.9214,34.0267,60400.0
2011-10-27 13:30:00,45.24,45.42,45.23,45.39,35100.0,34.0191,34.1545,34.0116,34.1319,35100.0
2011-10-27 14:00:00,45.39,45.47,45.36,45.42,14800.0,34.1319,34.1921,34.1094,34.1545,14800.0
2011-10-27 14:30:00,45.42,45.49,45.38,45.43,62000.0,34.1545,34.2071,34.1244,34.162,62000.0
2011-10-27 15:00:00,45.43,45.67,45.4,45.52,111400.0,34.162,34.3425,34.1395,34.2297,111400.0
2011-10-27 15:30:00,45.53,45.58,45.13,45.33,114600.0,34.2372,34.2748,33.9364,34.0868,114600.0
2011-10-28 09:30:00,45.08,45.12,44.85,45.01,191000.0,33.8988,33.9289,33.7259,33.8462,191000.0
2011-10-28 10:00:00,45.03,45.12,44.97,45.04,384700.0,33.8612,33.9289,33.8161,33.8687,384700.0
2011-10-28 10:30:00,45.06,45.21,45.02,45.17,94900.0,33.8838,33.9966,33.8537,33.9665,94900.0
2011-10-28 11:00:00,45.18,45.25,45.13,45.15,61200.0,33.974,34.0267,33.9364,33.9515,61200.0
2011-10-28 11:30:00,45.15,45.21,44.97,44.98,102600.0,33.9515,33.9966,33.8161,33.8236,102600.0
2011-10-28 12:00:00,45.02,45.08,44.96,44.97,90100.0,33.8537,33.8988,33.8086,33.8161,90100.0
2011-10-28 12:30:00,44.97,45.06,44.97,45.06,52000.0,33.8161,33.8838,33.8161,33.8838,52000.0
2011-10-28 13:00:00,45.07,45.19,45.05,45.17,37100.0,33.8913,33.9815,33.8763,33.9665,37100.0
2011-10-28 13:30:00,45.16,45.18,45.07,45.1,54900.0,33.959,33.974,33.8913,33.9139,54900.0
2011-10-28 14:00:00,45.1,45.13,45.01,45.04,44500.0,33.9139,33.9364,33.8462,33.8687,44500.0
2011-10-28 14:30:00,45.04,45.08,44.98,45.01,88700.0,33.8687,33.8988,33.8236,33.8462,88700.0
2011-10-28 15:00:00,45.02,45.12,45.0,45.07,55400.0,33.8537,33.9289,33.8387,33.8913,55400.0
2011-10-28 15:30:00,45.05,45.23,45.01,45.18,116900.0,33.8763,34.0116,33.8462,33.974,116900.0
2011-10-31 09:30:00,44.3,44.38,44.11,44.14,55700.0,33.3123,33.3724,33.1694,33.192,55700.0
2011-10-31 10:00:00,44.15,44.27,44.11,44.14,25800.0,33.1995,33.2897,33.1694,33.192,25800.0
2011-10-31 10:30:00,44.24,44.3,44.2,44.24,6900.0,33.2672,33.3123,33.2371,33.2672,6900.0
2011-10-31 11:00:00,44.18,44.22,44.05,44.09,27300.0,33.2221,33.2521,33.1243,33.1544,27300.0
2011-10-31 11:30:00,44.09,44.2,44.06,44.15,25800.0,33.1544,33.2371,33.1318,33.1995,25800.0
2011-10-31 12:00:00,44.1,44.14,43.9,43.99,85400.0,33.1619,33.192,33.0115,33.0792,85400.0
2011-10-31 12:30:00,43.97,44.01,43.97,43.98,8300.0,33.0641,33.0942,33.0641,33.0717,8300.0
2011-10-31 13:00:00,44.05,44.1,44.01,44.01,3400.0,33.1243,33.1619,33.0942,33.0942,3400.0
2011-10-31 13:30:00,44.05,44.17,44.05,44.17,900.0,33.1243,33.2145,33.1243,33.2145,900.0
2011-10-31 14:00:00,44.15,44.15,44.08,44.12,6100.0,33.1995,33.1995,33.1469,33.1769,6100.0
2011-10-31 14:30:00,44.14,44.15,44.02,44.1,12000.0,33.192,33.1995,33.1017,33.1619,12000.0
2011-10-31 15:00:00,44.04,44.08,43.8,43.8,22600.0,33.1168,33.1469,32.9363,32.9363,22600.0
2011-10-31 15:30:00,43.8,43.84,43.57,43.57,38800.0,32.9363,32.9664,32.7633,32.7633,38800.0
2011-11-01 09:30:00,41.99,42.29,41.4,42.28,198200.0,31.5752,31.8008,31.1316,31.7933,198200.0
2011-11-01 10:00:00,42.19,42.49,42.06,42.46,6600.0,31.7256,31.9512,31.6279,31.9287,6600.0
2011-11-01 10:30:00,42.45,42.57,42.3,42.3,65200.0,31.9211,32.0114,31.8083,31.8083,65200.0
2011-11-01 11:00:00,42.37,42.41,42.27,42.35,38600.0,31.861,31.8911,31.7858,31.8459,38600.0
2011-11-01 11:30:00,42.37,42.37,42.06,42.12,40800.0,31.861,31.861,31.6279,31.673,40800.0
2011-11-01 12:00:00,42.08,42.29,42.03,42.23,18100.0,31.6429,31.8008,31.6053,31.7557,18100.0
2011-11-01 12:30:00,42.2,42.4,42.16,42.18,17100.0,31.7332,31.8835,31.7031,31.7181,17100.0
2011-11-01 13:00:00,42.14,42.41,42.1,42.41,24900.0,31.688,31.8911,31.658,31.8911,24900.0
2011-11-01 13:30:00,42.45,42.68,42.4,42.47,61500.0,31.9211,32.0941,31.8835,31.9362,61500.0
2011-11-01 14:00:00,42.44,42.73,42.41,42.71,67500.0,31.9136,32.1317,31.8911,32.1167,67500.0
2011-11-01 14:30:00,42.68,42.75,42.47,42.47,22800.0,32.0941,32.1467,31.9362,31.9362,22800.0
2011-11-01 15:00:00,42.5,42.53,42.33,42.45,54300.0,31.9587,31.9813,31.8309,31.9211,54300.0
2011-11-01 15:30:00,42.47,42.65,42.2,42.29,104600.0,31.9362,32.0715,31.7332,31.8008,104600.0
2011-11-02 09:30:00,42.75,42.91,42.7,42.71,119300.0,32.1467,32.267,32.1091,32.1167,119300.0
2011-11-02 10:00:00,42.75,42.82,42.69,42.8,15200.0,32.1467,32.1994,32.1016,32.1843,15200.0
2011-11-02 10:30:00,42.76,43.07,42.76,43.0,14300.0,32.1543,32.3874,32.1543,32.3347,14300.0
2011-11-02 11:00:00,43.08,43.14,43.06,43.06,18900.0,32.3949,32.44,32.3798,32.3798,18900.0
2011-11-02 11:30:00,43.07,43.08,42.96,42.96,9700.0,32.3874,32.3949,32.3046,32.3046,9700.0
2011-11-02 12:00:00,43.01,43.01,42.87,42.96,29000.0,32.3422,32.3422,32.237,32.3046,29000.0
2011-11-02 12:30:00,42.96,42.99,42.75,42.75,31100.0,32.3046,32.3272,32.1467,32.1467,31100.0
2011-11-02 13:00:00,42.78,42.78,42.57,42.63,25600.0,32.1693,32.1693,32.0114,32.0565,25600.0
2011-11-02 13:30:00,42.71,42.76,42.66,42.66,3900.0,32.1167,32.1543,32.0791,32.0791,3900.0
2011-11-02 14:00:00,42.69,42.75,42.63,42.66,15800.0,32.1016,32.1467,32.0565,32.0791,15800.0
2011-11-02 14:30:00,42.65,42.94,42.65,42.88,45500.0,32.0715,32.2896,32.0715,32.2445,45500.0
2011-11-02 15:00:00,42.88,43.07,42.85,42.95,1600.0,32.2445,32.3874,32.2219,32.2971,1600.0
2011-11-02 15:30:00,42.95,43.05,42.86,42.99,193900.0,32.2971,32.3723,32.2295,32.3272,193900.0
2011-11-03 09:30:00,43.58,43.62,43.14,43.14,25100.0,32.7709,32.8009,32.44,32.44,25100.0
2011-11-03 10:00:00,43.22,43.27,42.86,43.14,20400.0,32.5002,32.5378,32.2295,32.44,20400.0
2011-11-03 10:30:00,43.26,43.52,43.26,43.35,13100.0,32.5302,32.7258,32.5302,32.5979,13100.0
2011-11-03 11:00:00,43.34,43.56,43.32,43.56,3200.0,32.5904,32.7558,32.5754,32.7558,3200.0
2011-11-03 11:30:00,43.54,43.56,43.37,43.4,4100.0,32.7408,32.7558,32.613,32.6355,4100.0
2011-11-03 12:00:00,43.38,43.48,43.38,43.46,6300.0,32.6205,32.6957,32.6205,32.6806,6300.0
2011-11-03 12:30:00,43.51,43.68,43.37,43.68,3500.0,32.7182,32.8461,32.613,32.8461,3500.0
2011-11-03 13:00:00,43.64,43.82,43.64,43.75,54300.0,32.816,32.9513,32.816,32.8987,54300.0
2011-11-03 13:30:00,43.72,43.92,43.72,43.8,1000.0,32.8761,33.0265,32.8761,32.9363,1000.0
2011-11-03 14:00:00,43.78,43.9,43.76,43.76,19100.0,32.9213,33.0115,32.9062,32.9062,19100.0
2011-11-03 14:30:00,43.77,43.83,43.73,43.76,3600.0,32.9137,32.9589,32.8837,32.9062,3600.0
2011-11-03 15:00:00,43.79,43.9,43.79,43.88,5200.0,32.9288,33.0115,32.9288,32.9965,5200.0
2011-11-03 15:30:00,43.87,44.0,43.84,43.89,42100.0,32.9889,33.0867,32.9664,33.004,42100.0
2011-11-04 09:30:00,43.49,43.51,43.25,43.25,22900.0,32.7032,32.7182,32.5227,32.5227,22900.0
2011-11-04 10:00:00,43.24,43.3,43.06,43.06,21000.0,32.5152,32.5603,32.3798,32.3798,21000.0
2011-11-04 10:30:00,43.05,43.16,42.99,43.16,21400.0,32.3723,32.455,32.3272,32.455,21400.0
2011-11-04 11:00:00,43.17,43.22,43.02,43.17,25400.0,32.4626,32.5002,32.3498,32.4626,25400.0
2011-11-04 11:30:00,43.13,43.26,43.13,43.26,9100.0,32.4325,32.5302,32.4325,32.5302,9100.0
2011-11-04 12:00:00,43.24,43.24,43.13,43.18,262100.0,32.5152,32.5152,32.4325,32.4701,262100.0
2011-11-04 12:30:00,43.24,43.24,43.1,43.14,8600.0,32.5152,32.5152,32.4099,32.44,8600.0
2011-11-04 13:00:00,43.15,43.41,43.15,43.41,2700.0,32.4475,32.643,32.4475,32.643,2700.0
2011-11-04 13:30:00,43.42,43.59,43.4,43.52,1400.0,32.6506,32.7784,32.6355,32.7258,1400.0
2011-11-04 14:00:00,43.48,43.52,43.44,43.52,5600.0,32.6957,32.7258,32.6656,32.7258,5600.0
2011-11-04 14:30:00,43.51,43.51,43.39,43.39,23300.0,32.7182,32.7182,32.628,32.628,23300.0
2011-11-04 15:00:00,43.41,43.41,43.28,43.41,17600.0,32.643,32.643,32.5453,32.643,17600.0
2011-11-04 15:30:00,43.38,43.56,43.38,43.45,42300.0,32.6205,32.7558,32.6205,32.6731,42300.0
2011-11-07 09:30:00,43.44,43.74,43.37,43.64,19000.0,32.6656,32.8912,32.613,32.816,19000.0
2011-11-07 10:00:00,43.57,43.66,43.43,43.46,6900.0,32.7633,32.831,32.6581,32.6806,6900.0
2011-11-07 10:30:00,43.39,43.47,43.24,43.24,8000.0,32.628,32.6882,32.5152,32.5152,8000.0
2011-11-07 11:00:00,43.41,43.42,43.27,43.27,700.0,32.643,32.6506,32.5378,32.5378,700.0
2011-11-07 11:30:00,43.26,43.33,43.24,43.26,3300.0,32.5302,32.5829,32.5152,32.5302,3300.0
2011-11-07 12:00:00,43.32,43.37,43.17,43.17,8600.0,32.5754,32.613,32.4626,32.4626,8600.0
2011-11-07 12:30:00,43.21,43.28,43.2,43.28,10900.0,32.4926,32.5453,32.4851,32.5453,10900.0
2011-11-07 13:00:00,43.19,43.35,43.19,43.31,9900.0,32.4776,32.5979,32.4776,32.5678,9900.0
2011-11-07 13:30:00,43.31,43.49,43.28,43.47,8300.0,32.5678,32.7032,32.5453,32.6882,8300.0
2011-11-07 14:00:00,43.5,43.61,43.48,43.59,5300.0,32.7107,32.7934,32.6957,32.7784,5300.0
2011-11-07 14:30:00,43.56,43.7,43.54,43.68,30300.0,32.7558,32.8611,32.7408,32.8461,30300.0
2011-11-07 15:00:00,43.68,43.75,43.61,43.61,38300.0,32.8461,32.8987,32.7934,32.7934,38300.0
2011-11-07 15:30:00,43.61,43.76,43.61,43.76,9800.0,32.7934,32.9062,32.7934,32.9062,9800.0
2011-11-08 09:30:00,43.8,44.0,43.8,44.0,33500.0,32.9363,33.0867,32.9363,33.0867,33500.0
2011-11-08 10:00:00,43.99,43.99,43.59,43.62,26700.0,33.0792,33.0792,32.7784,32.8009,26700.0
2011-11-08 10:30:00,43.64,43.82,43.62,43.74,41300.0,32.816,32.9513,32.8009,32.8912,41300.0
2011-11-08 11:00:00,43.71,43.75,43.47,43.58,35400.0,32.8686,32.8987,32.6882,32.7709,35400.0
2011-11-08 11:30:00,43.57,43.62,43.49,43.57,25400.0,32.7633,32.8009,32.7032,32.7633,25400.0
2011-11-08 12:00:00,43.55,43.7,43.52,43.65,24300.0,32.7483,32.8611,32.7258,32.8235,24300.0
2011-11-08 12:30:00,43.67,43.71,43.61,43.62,2200.0,32.8385,32.8686,32.7934,32.8009,2200.0
2011-11-08 13:00:00,43.64,43.77,43.6,43.77,33300.0,32.816,32.9137,32.7859,32.9137,33300.0
2011-11-08 13:30:00,43.82,44.12,43.82,44.1,19900.0,32.9513,33.1769,32.9513,33.1619,19900.0
2011-11-08 14:00:00,43.98,44.12,43.98,44.12,36800.0,33.0717,33.1769,33.0717,33.1769,36800.0
2011-11-08 14:30:00,44.18,44.18,44.18,44.18,400.0,33.2221,33.2221,33.2221,33.2221,400.0
2011-11-08 15:00:00,44.12,44.24,44.12,44.24,38100.0,33.1769,33.2672,33.1769,33.2672,38100.0
2011-11-08 15:30:00,44.25,44.37,44.2,44.26,16700.0,33.2747,33.3649,33.2371,33.2822,16700.0
2011-11-09 09:30:00,42.99,42.99,42.75,42.75,42600.0,32.3272,32.3272,32.1467,32.1467,42600.0
2011-11-09 10:00:00,42.81,42.89,42.75,42.77,2800.0,32.1919,32.252,32.1467,32.1618,2800.0
2011-11-09 10:30:00,42.7,42.93,42.61,42.86,14500.0,32.1091,32.2821,32.0415,32.2295,14500.0
2011-11-09 11:00:00,42.81,43.03,42.81,42.94,1000.0,32.1919,32.3573,32.1919,32.2896,1000.0
2011-11-09 11:30:00,42.9,42.99,42.87,42.99,25900.0,32.2595,32.3272,32.237,32.3272,25900.0
2011-11-09 12:00:00,42.94,42.94,42.86,42.86,1700.0,32.2896,32.2896,32.2295,32.2295,1700.0
2011-11-09 12:30:00,42.85,42.87,42.8,42.87,3800.0,32.2219,32.237,32.1843,32.237,3800.0
2011-11-09 13:00:00,42.86,42.96,42.78,42.78,1500.0,32.2295,32.3046,32.1693,32.1693,1500.0
2011-11-09 13:30:00,42.73,42.73,42.44,42.44,11300.0,32.1317,32.1317,31.9136,31.9136,11300.0
2011-11-09 14:00:00,42.47,42.49,42.1,42.13,268500.0,31.9362,31.9512,31.658,31.6805,268500.0
2011-11-09 14:30:00,42.2,42.36,42.19,42.28,18400.0,31.7332,31.8535,31.7256,31.7933,18400.0
2011-11-09 15:00:00,42.27,42.4,42.27,42.37,16800.0,31.7858,31.8835,31.7858,31.861,16800.0
2011-11-09 15:30:00,42.35,42.39,42.2,42.25,38800.0,31.8459,31.876,31.7332,31.7707,38800.0
2011-11-10 09:30:00,42.98,42.98,42.68,42.68,53200.0,32.3197,32.3197,32.0941,32.0941,53200.0
2011-11-10 10:00:00,42.6,42.71,42.4,42.5,6600.0,32.0339,32.1167,31.8835,31.9587,6600.0
2011-11-10 10:30:00,42.38,42.42,42.25,42.42,68600.0,31.8685,31.8986,31.7707,31.8986,68600.0
2011-11-10 11:00:00,42.39,42.57,42.39,42.4,79600.0,31.876,32.0114,31.876,31.8835,79600.0
2011-11-10 11:30:00,42.42,42.75,42.42,42.6,443800.0,31.8986,32.1467,31.8986,32.0339,443800.0
2011-11-10 12:00:00,42.59,42.64,42.54,42.54,145900.0,32.0264,32.064,31.9888,31.9888,145900.0
2011-11-10 12:30:00,42.51,42.6,42.42,42.6,77200.0,31.9663,32.0339,31.8986,32.0339,77200.0
2011-11-10 13:00:00,42.64,42.83,42.62,42.74,37600.0,32.064,32.2069,32.049,32.1392,37600.0
2011-11-10 13:30:00,42.73,42.76,42.66,42.76,32000.0,32.1317,32.1543,32.0791,32.1543,32000.0
2011-11-10 14:00:00,42.72,42.72,42.57,42.59,16900.0,32.1242,32.1242,32.0114,32.0264,16900.0
2011-11-10 14:30:00,42.55,42.66,42.51,42.53,45000.0,31.9963,32.0791,31.9663,31.9813,45000.0
2011-11-10 15:00:00,42.58,42.63,42.49,42.63,7900.0,32.0189,32.0565,31.9512,32.0565,7900.0
2011-11-10 15:30:00,42.6,42.7,42.55,42.6,15700.0,32.0339,32.1091,31.9963,32.0339,15700.0
2011-11-11 09:30:00,43.29,43.37,43.23,43.36,44200.0,32.5528,32.613,32.5077,32.6054,44200.0
2011-11-11 10:00:00,43.33,43.46,43.33,43.44,27700.0,32.5829,32.6806,32.5829,32.6656,27700.0
2011-11-11 10:30:00,43.52,43.66,43.52,43.65,34700.0,32.7258,32.831,32.7258,32.8235,34700.0
2011-11-11 11:00:00,43.57,43.59,43.55,43.55,2200.0,32.7633,32.7784,32.7483,32.7483,2200.0
2011-11-11 11:30:00,43.63,43.64,43.6,43.62,17700.0,32.8085,32.816,32.7859,32.8009,17700.0
2011-11-11 12:00:00,43.61,43.64,43.61,43.64,1100.0,32.7934,32.816,32.7934,32.816,1100.0
2011-11-11 12:30:00,43.53,43.57,43.53,43.57,2200.0,32.7333,32.7633,32.7333,32.7633,2200.0
2011-11-11 13:00:00,43.6,43.67,43.58,43.58,16500.0,32.7859,32.8385,32.7709,32.7709,16500.0
2011-11-11 13:30:00,43.6,43.62,43.6,43.61,500.0,32.7859,32.8009,32.7859,32.7934,500.0
2011-11-11 14:00:00,43.61,43.64,43.57,43.6,35500.0,32.7934,32.816,32.7633,32.7859,35500.0
2011-11-11 14:30:00,43.62,43.66,43.54,43.54,47100.0,32.8009,32.831,32.7408,32.7408,47100.0
2011-11-11 15:00:00,43.47,43.55,43.46,43.5,30600.0,32.6882,32.7483,32.6806,32.7107,30600.0
2011-11-11 15:30:00,43.55,43.61,43.46,43.58,6000.0,32.7483,32.7934,32.6806,32.7709,6000.0
2011-11-14 09:30:00,43.11,43.33,43.0,43.13,44000.0,32.4174,32.5829,32.3347,32.4325,44000.0
2011-11-14 10:00:00,43.08,43.2,43.05,43.19,1300.0,32.3949,32.4851,32.3723,32.4776,1300.0
2011-11-14 10:30:00,43.12,43.19,43.05,43.19,4700.0,32.425,32.4776,32.3723,32.4776,4700.0
2011-11-14 11:00:00,43.26,43.31,43.16,43.24,70300.0,32.5302,32.5678,32.455,32.5152,70300.0
2011-11-14 11:30:00,43.24,43.24,43.0,43.03,10300.0,32.5152,32.5152,32.3347,32.3573,10300.0
2011-11-14 12:00:00,43.06,43.06,42.9,42.91,3300.0,32.3798,32.3798,32.2595,32.267,3300.0
2011-11-14 12:30:00,42.88,42.95,42.82,42.94,5200.0,32.2445,32.2971,32.1994,32.2896,5200.0
2011-11-14 13:00:00,42.97,43.01,42.88,43.01,4800.0,32.3122,32.3422,32.2445,32.3422,4800.0
2011-11-14 13:30:00,43.01,43.05,42.94,42.99,2900.0,32.3422,32.3723,32.2896,32.3272,2900.0
2011-11-14 14:00:00,42.97,43.07,42.97,42.99,17500.0,32.3122,32.3874,32.3122,32.3272,17500.0
2011-11-14 14:30:00,42.95,42.97,42.83,42.86,23300.0,32.2971,32.3122,32.2069,32.2295,23300.0
2011-11-14 15:00:00,42.91,43.01,42.89,42.99,19500.0,32.267,32.3422,32.252,32.3272,19500.0
2011-11-14 15:30:00,43.04,43.09,42.98,43.06,19500.0,32.3648,32.4024,32.3197,32.3798,19500.0
2011-11-15 09:30:00,42.88,43.16,42.76,43.03,24100.0,32.2445,32.455,32.1543,32.3573,24100.0
2011-11-15 10:00:00,43.09,43.09,42.82,42.98,5100.0,32.4024,32.4024,32.1994,32.3197,5100.0
2011-11-15 10:30:00,42.97,43.09,42.87,42.87,84600.0,32.3122,32.4024,32.237,32.237,84600.0
2011-11-15 11:00:00,42.89,43.0,42.79,42.84,12800.0,32.252,32.3347,32.1768,32.2144,12800.0
2011-11-15 11:30:00,42.81,42.88,42.67,42.88,24800.0,32.1919,32.2445,32.0866,32.2445,24800.0
2011-11-15 12:00:00,42.87,43.07,42.87,43.06,20900.0,32.237,32.3874,32.237,32.3798,20900.0
2011-11-15 12:30:00,43.06,43.18,43.06,43.18,11300.0,32.3798,32.4701,32.3798,32.4701,11300.0
2011-11-15 13:00:00,43.19,43.25,43.14,43.22,20200.0,32.4776,32.5227,32.44,32.5002,20200.0
2011-11-15 13:30:00,43.2,43.32,43.19,43.23,6300.0,32.4851,32.5754,32.4776,32.5077,6300.0
2011-11-15 14:00:00,43.26,43.33,43.18,43.18,34400.0,32.5302,32.5829,32.4701,32.4701,34400.0
2011-11-15 14:30:00,43.24,43.31,43.18,43.28,9800.0,32.5152,32.5678,32.4701,32.5453,9800.0
2011-11-15 15:00:00,43.29,43.39,43.27,43.38,19200.0,32.5528,32.628,32.5378,32.6205,19200.0
2011-11-15 15:30:00,43.38,43.38,43.15,43.18,40800.0,32.6205,32.6205,32.4475,32.4701,40800.0
2011-11-16 09:30:00,42.72,42.81,42.6,42.77,11200.0,32.1242,32.1919,32.0339,32.1618,11200.0
2011-11-16 10:00:00,42.79,42.79,42.65,42.71,1900.0,32.1768,32.1768,32.0715,32.1167,1900.0
2011-11-16 10:30:00,42.72,42.96,42.7,42.86,10900.0,32.1242,32.3046,32.1091,32.2295,10900.0
2011-11-16 11:00:00,43.01,43.06,42.94,42.94,9400.0,32.3422,32.3798,32.2896,32.2896,9400.0
2011-11-16 11:30:00,42.98,42.98,42.81,42.81,17600.0,32.3197,32.3197,32.1919,32.1919,17600.0
2011-11-16 12:00:00,42.86,42.86,42.81,42.83,12000.0,32.2295,32.2295,32.1919,32.2069,12000.0
2011-11-16 12:30:00,42.87,42.93,42.84,42.88,5700.0,32.237,32.2821,32.2144,32.2445,5700.0
2011-11-16 13:00:00,42.93,43.02,42.86,43.02,21000.0,32.2821,32.3498,32.2295,32.3498,21000.0
2011-11-16 13:30:00,43.01,43.12,43.01,43.04,10200.0,32.3422,32.425,32.3422,32.3648,10200.0
2011-11-16 14:00:00,43.06,43.06,43.01,43.04,8100.0,32.3798,32.3798,32.3422,32.3648,8100.0
2011-11-16 14:30:00,43.03,43.03,42.87,42.89,12800.0,32.3573,32.3573,32.237,32.252,12800.0
2011-11-16 15:00:00,42.93,42.97,42.67,42.68,40400.0,32.2821,32.3122,32.0866,32.0941,40400.0
2011-11-16 15:30:00,42.61,42.63,42.35,42.37,43900.0,32.0415,32.0565,31.8459,31.861,43900.0
2011-11-17 09:30:00,42.31,42.44,42.15,42.28,26000.0,31.8159,31.9136,31.6956,31.7933,26000.0
2011-11-17 10:00:00,42.24,42.41,42.2,42.31,18300.0,31.7632,31.8911,31.7332,31.8159,18300.0
2011-11-17 10:30:00,42.42,42.49,42.3,42.43,32300.0,31.8986,31.9512,31.8083,31.9061,32300.0
2011-11-17 11:00:00,42.32,42.32,42.2,42.24,8800.0,31.8234,31.8234,31.7332,31.7632,8800.0
2011-11-17 11:30:00,42.24,42.36,42.24,42.31,20500.0,31.7632,31.8535,31.7632,31.8159,20500.0
2011-11-17 12:00:00,42.31,42.32,42.06,42.06,12300.0,31.8159,31.8234,31.6279,31.6279,12300.0
2011-11-17 12:30:00,42.0,42.0,41.58,41.75,19800.0,31.5828,31.5828,31.2669,31.3948,19800.0
2011-11-17 13:00:00,41.75,41.8,41.62,41.72,64200.0,31.3948,31.4324,31.297,31.3722,64200.0
2011-11-17 13:30:00,41.73,41.76,41.49,41.68,69300.0,31.3797,31.4023,31.1993,31.3421,69300.0
2011-11-17 14:00:00,41.65,41.68,41.52,41.6,52700.0,31.3196,31.3421,31.2218,31.282,52700.0
2011-11-17 14:30:00,41.59,41.7,41.54,41.61,36900.0,31.2744,31.3572,31.2368,31.2895,36900.0
2011-11-17 15:00:00,41.6,41.67,41.52,41.58,81800.0,31.282,31.3346,31.2218,31.2669,81800.0
2011-11-17 15:30:00,41.58,41.65,41.43,41.65,19000.0,31.2669,31.3196,31.1541,31.3196,19000.0
2011-11-18 09:30:00,41.98,41.98,41.68,41.76,207000.0,31.5677,31.5677,31.3421,31.4023,207000.0
2011-11-18 10:00:00,41.79,41.82,41.61,41.65,350600.0,31.4248,31.4474,31.2895,31.3196,350600.0
2011-11-18 10:30:00,41.65,41.93,41.64,41.86,89400.0,31.3196,31.5301,31.312,31.4775,89400.0
2011-11-18 11:00:00,41.86,41.86,41.74,41.79,56200.0,31.4775,31.4775,31.3872,31.4248,56200.0
2011-11-18 11:30:00,41.78,41.79,41.65,41.66,85500.0,31.4173,31.4248,31.3196,31.3271,85500.0
2011-11-18 12:00:00,41.66,41.66,41.53,41.61,42400.0,31.3271,31.3271,31.2293,31.2895,42400.0
2011-11-18 12:30:00,41.61,41.67,41.61,41.64,34000.0,31.2895,31.3346,31.2895,31.312,34000.0
2011-11-18 13:00:00,41.63,41.76,41.61,41.73,13300.0,31.3045,31.4023,31.2895,31.3797,13300.0
2011-11-18 13:30:00,41.74,41.84,41.74,41.81,27100.0,31.3872,31.4624,31.3872,31.4399,27100.0
2011-11-18 14:00:00,41.78,41.86,41.68,41.72,20900.0,31.4173,31.4775,31.3421,31.3722,20900.0
2011-11-18 14:30:00,41.76,41.83,41.72,41.72,51900.0,31.4023,31.4549,31.3722,31.3722,51900.0
2011-11-18 15:00:00,41.72,41.76,41.65,41.7,35300.0,31.3722,31.4023,31.3196,31.3572,35300.0
2011-11-18 15:30:00,41.67,41.73,41.62,41.62,28200.0,31.3346,31.3797,31.297,31.297,28200.0
2011-11-21 09:30:00,41.06,41.06,40.57,40.59,403100.0,30.8759,30.8759,30.5074,30.5225,403100.0
2011-11-21 10:00:00,40.69,40.7,40.55,40.59,219200.0,30.5977,30.6052,30.4924,30.5225,219200.0
2011-11-21 10:30:00,40.59,40.6,40.4,40.43,35400.0,30.5225,30.53,30.3796,30.4022,35400.0
2011-11-21 11:00:00,40.39,40.55,40.37,40.46,24700.0,30.3721,30.4924,30.357,30.4247,24700.0
2011-11-21 11:30:00,40.5,40.5,40.33,40.49,44000.0,30.4548,30.4548,30.327,30.4473,44000.0
2011-11-21 12:00:00,40.52,40.56,40.44,40.47,18100.0,30.4698,30.4999,30.4097,30.4322,18100.0
2011-11-21 12:30:00,40.5,40.53,40.45,40.45,56900.0,30.4548,30.4774,30.4172,30.4172,56900.0
2011-11-21 13:00:00,40.5,40.62,40.49,40.53,10200.0,30.4548,30.545,30.4473,30.4774,10200.0
2011-11-21 13:30:00,40.55,40.55,40.41,40.41,35600.0,30.4924,30.4924,30.3871,30.3871,35600.0
2011-11-21 14:00:00,40.41,40.71,40.41,40.63,91200.0,30.3871,30.6127,30.3871,30.5526,91200.0
2011-11-21 14:30:00,40.63,40.75,40.63,40.65,47100.0,30.5526,30.6428,30.5526,30.5676,47100.0
2011-11-21 15:00:00,40.63,40.81,40.56,40.77,126700.0,30.5526,30.6879,30.4999,30.6578,126700.0
2011-11-21 15:30:00,40.8,40.88,40.66,40.67,238600.0,30.6804,30.7405,30.5751,30.5826,238600.0
2011-11-22 09:30:00,40.58,40.85,40.58,40.73,65500.0,30.515,30.718,30.515,30.6278,65500.0
2011-11-22 10:00:00,40.72,40.79,40.58,40.77,286700.0,30.6202,30.6729,30.515,30.6578,286700.0
2011-11-22 10:30:00,40.77,40.78,40.4,40.45,402400.0,30.6578,30.6654,30.3796,30.4172,402400.0
2011-11-22 11:00:00,40.47,40.55,40.4,40.44,84000.0,30.4322,30.4924,30.3796,30.4097,84000.0
2011-11-22 11:30:00,40.43,40.51,40.32,40.46,79100.0,30.4022,30.4623,30.3194,30.4247,79100.0
2011-11-22 12:00:00,40.51,40.79,40.5,40.61,34900.0,30.4623,30.6729,30.4548,30.5375,34900.0
2011-11-22 12:30:00,40.56,40.73,40.56,40.73,36300.0,30.4999,30.6278,30.4999,30.6278,36300.0
2011-11-22 13:00:00,40.75,40.88,40.67,40.77,51500.0,30.6428,30.7405,30.5826,30.6578,51500.0
2011-11-22 13:30:00,40.76,40.82,40.65,40.67,53500.0,30.6503,30.6954,30.5676,30.5826,53500.0
2011-11-22 14:00:00,40.68,40.72,40.58,40.65,49200.0,30.5902,30.6202,30.515,30.5676,49200.0
2011-11-22 14:30:00,40.63,40.67,40.53,40.55,67100.0,30.5526,30.5826,30.4774,30.4924,67100.0
2011-11-22 15:00:00,40.56,40.69,40.51,40.63,154900.0,30.4999,30.5977,30.4623,30.5526,154900.0
2011-11-22 15:30:00,40.65,40.7,40.55,40.59,99100.0,30.5676,30.6052,30.4924,30.5225,99100.0
2011-11-23 09:30:00,40.28,40.28,39.9,39.9,56900.0,30.2894,30.2894,30.0036,30.0036,56900.0
2011-11-23 10:00:00,39.9,39.9,39.76,39.79,12500.0,30.0036,30.0036,29.8983,29.9209,12500.0
2011-11-23 10:30:00,39.78,39.84,39.77,39.82,12500.0,29.9134,29.9585,29.9059,29.9435,12500.0
2011-11-23 11:00:00,39.8,39.84,39.64,39.72,33800.0,29.9284,29.9585,29.8081,29.8683,33800.0
2011-11-23 11:30:00,39.66,39.74,39.6,39.74,31700.0,29.8231,29.8833,29.778,29.8833,31700.0
2011-11-23 12:00:00,39.76,39.8,39.7,39.7,22700.0,29.8983,29.9284,29.8532,29.8532,22700.0
2011-11-23 12:30:00,39.69,39.88,39.69,39.88,6400.0,29.8457,29.9886,29.8457,29.9886,6400.0
2011-11-23 13:00:00,39.85,39.86,39.79,39.82,29500.0,29.966,29.9735,29.9209,29.9435,29500.0
2011-11-23 13:30:00,39.87,39.91,39.75,39.78,32300.0,29.9811,30.0111,29.8908,29.9134,32300.0
2011-11-23 14:00:00,39.72,39.74,39.63,39.63,12000.0,29.8683,29.8833,29.8006,29.8006,12000.0
2011-11-23 14:30:00,39.67,39.73,39.66,39.71,18300.0,29.8307,29.8758,29.8231,29.8607,18300.0
2011-11-23 15:00:00,39.7,39.86,39.69,39.76,31900.0,29.8532,29.9735,29.8457,29.8983,31900.0
2011-11-23 15:30:00,39.78,39.9,39.63,39.64,59500.0,29.9134,30.0036,29.8006,29.8081,59500.0
2011-11-25 09:30:00,39.45,39.86,39.41,39.76,37700.0,29.6652,29.9735,29.6352,29.8983,37700.0
2011-11-25 10:00:00,39.76,39.98,39.74,39.85,18900.0,29.8983,30.0638,29.8833,29.966,18900.0
2011-11-25 10:30:00,39.85,39.94,39.78,39.78,60900.0,29.966,30.0337,29.9134,29.9134,60900.0
2011-11-25 11:00:00,39.78,39.85,39.75,39.77,45600.0,29.9134,29.966,29.8908,29.9059,45600.0
2011-11-25 11:30:00,39.77,39.79,39.54,39.58,17800.0,29.9059,29.9209,29.7329,29.763,17800.0
2011-11-25 12:00:00,39.57,39.61,39.5,39.61,18000.0,29.7555,29.7855,29.7028,29.7855,18000.0
2011-11-25 12:30:00,39.59,39.64,39.44,39.45,34900.0,29.7705,29.8081,29.6577,29.6652,34900.0
2011-11-28 09:30:00,41.02,41.02,40.86,41.01,77800.0,30.8458,30.8458,30.7255,30.8383,77800.0
2011-11-28 10:00:00,40.97,41.03,40.94,41.02,124500.0,30.8082,30.8533,30.7857,30.8458,124500.0
2011-11-28 10:30:00,41.03,41.08,40.9,40.91,43000.0,30.8533,30.8909,30.7556,30.7631,43000.0
2011-11-28 11:00:00,40.93,41.0,40.9,41.0,7800.0,30.7781,30.8308,30.7556,30.8308,7800.0
2011-11-28 11:30:00,41.0,41.04,40.93,40.95,12000.0,30.8308,30.8609,30.7781,30.7932,12000.0
2011-11-28 12:00:00,40.95,40.99,40.9,40.91,32400.0,30.7932,30.8233,30.7556,30.7631,32400.0
2011-11-28 12:30:00,40.9,40.9,40.82,40.82,12900.0,30.7556,30.7556,30.6954,30.6954,12900.0
2011-11-28 13:00:00,40.81,40.95,40.8,40.92,11600.0,30.6879,30.7932,30.6804,30.7706,11600.0
2011-11-28 13:30:00,40.93,40.97,40.81,40.81,26500.0,30.7781,30.8082,30.6879,30.6879,26500.0
2011-11-28 14:00:00,40.82,40.96,40.82,40.84,24600.0,30.6954,30.8007,30.6954,30.7105,24600.0
2011-11-28 14:30:00,40.86,40.86,40.72,40.78,39700.0,30.7255,30.7255,30.6202,30.6654,39700.0
2011-11-28 15:00:00,40.79,40.81,40.65,40.69,85200.0,30.6729,30.6879,30.5676,30.5977,85200.0
2011-11-28 15:30:00,40.71,40.9,40.67,40.89,77800.0,30.6127,30.7556,30.5826,30.7481,77800.0
2011-11-29 09:30:00,41.07,41.16,40.86,41.11,20100.0,30.8834,30.9511,30.7255,30.9135,20100.0
2011-11-29 10:00:00,41.11,41.29,41.1,41.21,39700.0,30.9135,31.0489,30.906,30.9887,39700.0
2011-11-29 10:30:00,41.2,41.26,41.08,41.12,50500.0,30.9812,31.0263,30.8909,30.921,50500.0
2011-11-29 11:00:00,41.13,41.16,41.0,41.14,40200.0,30.9285,30.9511,30.8308,30.9361,40200.0
2011-11-29 11:30:00,41.27,41.31,41.14,41.14,12300.0,31.0338,31.0639,30.9361,30.9361,12300.0
2011-11-29 12:00:00,41.17,41.27,41.14,41.23,11000.0,30.9586,31.0338,30.9361,31.0037,11000.0
2011-11-29 12:30:00,41.21,41.21,41.09,41.1,11300.0,30.9887,30.9887,30.8985,30.906,11300.0
2011-11-29 13:00:00,41.11,41.18,41.04,41.16,14800.0,30.9135,30.9661,30.8609,30.9511,14800.0
2011-11-29 13:30:00,41.13,41.14,40.96,40.98,19000.0,30.9285,30.9361,30.8007,30.8157,19000.0
2011-11-29 14:00:00,40.95,41.09,40.94,41.08,8400.0,30.7932,30.8985,30.7857,30.8909,8400.0
2011-11-29 14:30:00,41.08,41.16,41.04,41.09,5500.0,30.8909,30.9511,30.8609,30.8985,5500.0
2011-11-29 15:00:00,41.09,41.23,41.06,41.16,143900.0,30.8985,31.0037,30.8759,30.9511,143900.0
2011-11-29 15:30:00,41.2,41.25,41.09,41.11,72900.0,30.9812,31.0188,30.8985,30.9135,72900.0
2011-11-30 09:30:00,42.63,42.71,42.41,42.65,56800.0,32.0565,32.1167,31.8911,32.0715,56800.0
2011-11-30 10:00:00,42.71,42.79,42.6,42.75,38900.0,32.1167,32.1768,32.0339,32.1467,38900.0
2011-11-30 10:30:00,42.75,42.89,42.75,42.86,15400.0,32.1467,32.252,32.1467,32.2295,15400.0
2011-11-30 11:00:00,42.85,42.85,42.72,42.72,18900.0,32.2219,32.2219,32.1242,32.1242,18900.0
2011-11-30 11:30:00,42.74,42.83,42.72,42.78,4800.0,32.1392,32.2069,32.1242,32.1693,4800.0
2011-11-30 12:00:00,42.69,42.78,42.67,42.78,1000.0,32.1016,32.1693,32.0866,32.1693,1000.0
2011-11-30 12:30:00,42.75,42.8,42.72,42.78,50500.0,32.1467,32.1843,32.1242,32.1693,50500.0
2011-11-30 13:00:00,42.77,42.82,42.72,42.72,9500.0,32.1618,32.1994,32.1242,32.1242,9500.0
2011-11-30 13:30:00,42.73,42.77,42.68,42.69,20200.0,32.1317,32.1618,32.0941,32.1016,20200.0
2011-11-30 14:00:00,42.7,42.78,42.66,42.73,13100.0,32.1091,32.1693,32.0791,32.1317,13100.0
2011-11-30 14:30:00,42.73,42.8,42.66,42.73,20600.0,32.1317,32.1843,32.0791,32.1317,20600.0
2011-11-30 15:00:00,42.74,42.85,42.63,42.78,95600.0,32.1392,32.2219,32.0565,32.1693,95600.0
2011-11-30 15:30:00,42.82,43.1,42.82,43.05,81800.0,32.1994,32.4099,32.1994,32.3723,81800.0
2011-12-01 09:30:00,42.95,43.13,42.78,43.13,68100.0,32.2971,32.4325,32.1693,32.4325,68100.0
2011-12-01 10:00:00,43.16,43.23,43.07,43.18,28200.0,32.455,32.5077,32.3874,32.4701,28200.0
2011-12-01 10:30:00,43.11,43.12,42.89,42.89,328200.0,32.4174,32.425,32.252,32.252,328200.0
2011-12-01 11:00:00,42.99,42.99,42.79,42.81,9100.0,32.3272,32.3272,32.1768,32.1919,9100.0
2011-12-01 11:30:00,42.81,42.9,42.77,42.85,1600.0,32.1919,32.2595,32.1618,32.2219,1600.0
2011-12-01 12:00:00,42.88,42.93,42.84,42.88,35100.0,32.2445,32.2821,32.2144,32.2445,35100.0
2011-12-01 12:30:00,42.83,42.88,42.78,42.78,2600.0,32.2069,32.2445,32.1693,32.1693,2600.0
2011-12-01 13:00:00,42.82,42.94,42.8,42.94,16700.0,32.1994,32.2896,32.1843,32.2896,16700.0
2011-12-01 13:30:00,42.94,43.07,42.94,43.07,49500.0,32.2896,32.3874,32.2896,32.3874,49500.0
2011-12-01 14:00:00,43.03,43.03,42.95,43.0,15400.0,32.3573,32.3573,32.2971,32.3347,15400.0
2011-12-01 14:30:00,43.0,43.01,42.94,42.94,20800.0,32.3347,32.3422,32.2896,32.2896,20800.0
2011-12-01 15:00:00,42.94,43.07,42.9,43.07,112500.0,32.2896,32.3874,32.2595,32.3874,112500.0
2011-12-01 15:30:00,43.07,43.07,42.87,42.94,18400.0,32.3874,32.3874,32.237,32.2896,18400.0
2011-12-02 09:30:00,43.42,43.42,43.24,43.34,77400.0,32.6506,32.6506,32.5152,32.5904,77400.0
2011-12-02 10:00:00,43.39,43.45,43.35,43.41,10500.0,32.628,32.6731,32.5979,32.643,10500.0
2011-12-02 10:30:00,43.43,43.43,43.3,43.33,38600.0,32.6581,32.6581,32.5603,32.5829,38600.0
2011-12-02 11:00:00,43.34,43.34,43.08,43.19,80900.0,32.5904,32.5904,32.3949,32.4776,80900.0
2011-12-02 11:30:00,43.18,43.21,42.98,43.04,29400.0,32.4701,32.4926,32.3197,32.3648,29400.0
2011-12-02 12:00:00,42.99,43.09,42.98,43.09,700.0,32.3272,32.4024,32.3197,32.4024,700.0
2011-12-02 12:30:00,43.06,43.12,43.03,43.11,5700.0,32.3798,32.425,32.3573,32.4174,5700.0
2011-12-02 13:00:00,43.11,43.11,43.02,43.09,1600.0,32.4174,32.4174,32.3498,32.4024,1600.0
2011-12-02 13:30:00,43.01,43.12,43.01,43.12,28800.0,32.3422,32.425,32.3422,32.425,28800.0
2011-12-02 14:00:00,43.1,43.1,42.96,43.04,6400.0,32.4099,32.4099,32.3046,32.3648,6400.0
2011-12-02 14:30:00,43.05,43.06,42.96,42.98,47800.0,32.3723,32.3798,32.3046,32.3197,47800.0
2011-12-02 15:00:00,42.94,43.06,42.94,43.01,26100.0,32.2896,32.3798,32.2896,32.3422,26100.0
2011-12-02 15:30:00,42.98,43.04,42.84,42.92,40700.0,32.3197,32.3648,32.2144,32.2746,40700.0
2011-12-05 09:30:00,43.65,43.7,43.46,43.55,43700.0,32.8235,32.8611,32.6806,32.7483,43700.0
2011-12-05 10:00:00,43.53,43.64,43.5,43.64,2700.0,32.7333,32.816,32.7107,32.816,2700.0
2011-12-05 10:30:00,43.68,43.68,43.57,43.62,7000.0,32.8461,32.8461,32.7633,32.8009,7000.0
2011-12-05 11:00:00,43.61,43.67,43.58,43.6,15300.0,32.7934,32.8385,32.7709,32.7859,15300.0
2011-12-05 11:30:00,43.55,43.63,43.55,43.61,5300.0,32.7483,32.8085,32.7483,32.7934,5300.0
2011-12-05 12:00:00,43.6,43.66,43.55,43.55,151800.0,32.7859,32.831,32.7483,32.7483,151800.0
2011-12-05 12:30:00,43.56,43.66,43.55,43.62,11300.0,32.7558,32.831,32.7483,32.8009,11300.0
2011-12-05 13:00:00,43.62,43.64,43.55,43.56,10900.0,32.8009,32.816,32.7483,32.7558,10900.0
2011-12-05 13:30:00,43.57,43.61,43.29,43.35,39100.0,32.7633,32.7934,32.5528,32.5979,39100.0
2011-12-05 14:00:00,43.32,43.32,43.18,43.22,15300.0,32.5754,32.5754,32.4701,32.5002,15300.0
2011-12-05 14:30:00,43.25,43.37,43.21,43.37,28500.0,32.5227,32.613,32.4926,32.613,28500.0
2011-12-05 15:00:00,43.37,43.37,43.09,43.16,17900.0,32.613,32.613,32.4024,32.455,17900.0
2011-12-05 15:30:00,43.15,43.31,43.1,43.28,112100.0,32.4475,32.5678,32.4099,32.5453,112100.0
2011-12-06 09:30:00,43.27,43.27,42.97,43.04,248800.0,32.5378,32.5378,32.3122,32.3648,248800.0
2011-12-06 10:00:00,43.05,43.15,43.02,43.15,158200.0,32.3723,32.4475,32.3498,32.4475,158200.0
2011-12-06 10:30:00,43.13,43.18,43.03,43.04,72900.0,32.4325,32.4701,32.3573,32.3648,72900.0
2011-12-06 11:00:00,43.07,43.09,43.01,43.05,126400.0,32.3874,32.4024,32.3422,32.3723,126400.0
2011-12-06 11:30:00,43.05,43.1,42.95,43.09,30200.0,32.3723,32.4099,32.2971,32.4024,30200.0
2011-12-06 12:00:00,43.07,43.13,43.04,43.05,16900.0,32.3874,32.4325,32.3648,32.3723,16900.0
2011-12-06 12:30:00,43.07,43.12,43.02,43.1,66000.0,32.3874,32.425,32.3498,32.4099,66000.0
2011-12-06 13:00:00,43.07,43.17,43.02,43.17,19000.0,32.3874,32.4626,32.3498,32.4626,19000.0
2011-12-06 13:30:00,43.15,43.18,43.08,43.11,61100.0,32.4475,32.4701,32.3949,32.4174,61100.0
2011-12-06 14:00:00,43.08,43.15,43.04,43.1,76200.0,32.3949,32.4475,32.3648,32.4099,76200.0
2011-12-06 14:30:00,43.13,43.36,43.13,43.31,39400.0,32.4325,32.6054,32.4325,32.5678,39400.0
2011-12-06 15:00:00,43.3,43.44,43.26,43.28,60200.0,32.5603,32.6656,32.5302,32.5453,60200.0
2011-12-06 15:30:00,43.29,43.35,43.2,43.23,173600.0,32.5528,32.5979,32.4851,32.5077,173600.0
2011-12-07 09:30:00,43.01,43.01,42.73,42.91,19300.0,32.3422,32.3422,32.1317,32.267,19300.0
2011-12-07 10:00:00,42.89,42.96,42.74,42.82,23000.0,32.252,32.3046,32.1392,32.1994,23000.0
2011-12-07 10:30:00,42.81,43.01,42.78,43.01,143500.0,32.1919,32.3422,32.1693,32.3422,143500.0
2011-12-07 11:00:00,43.01,43.05,42.99,43.05,13100.0,32.3422,32.3723,32.3272,32.3723,13100.0
2011-12-07 11:30:00,43.14,43.18,43.09,43.11,4900.0,32.44,32.4701,32.4024,32.4174,4900.0
2011-12-07 12:00:00,43.18,43.28,43.11,43.28,17300.0,32.4701,32.5453,32.4174,32.5453,17300.0
2011-12-07 12:30:00,43.3,43.36,43.26,43.33,61500.0,32.5603,32.6054,32.5302,32.5829,61500.0
2011-12-07 13:00:00,43.3,43.32,43.18,43.29,45500.0,32.5603,32.5754,32.4701,32.5528,45500.0
2011-12-07 13:30:00,43.28,43.28,43.18,43.24,29400.0,32.5453,32.5453,32.4701,32.5152,29400.0
2011-12-07 14:00:00,43.24,43.28,43.16,43.27,65600.0,32.5152,32.5453,32.455,32.5378,65600.0
2011-12-07 14:30:00,43.27,43.28,43.12,43.13,65900.0,32.5378,32.5453,32.425,32.4325,65900.0
2011-12-07 15:00:00,43.14,43.39,43.14,43.37,70200.0,32.44,32.628,32.44,32.613,70200.0
2011-12-07 15:30:00,43.34,43.61,43.32,43.45,109100.0,32.5904,32.7934,32.5754,32.6731,109100.0
2011-12-08 09:30:00,43.0,43.06,42.92,42.95,52400.0,32.3347,32.3798,32.2746,32.2971,52400.0
2011-12-08 10:00:00,42.93,42.93,42.68,42.72,21800.0,32.2821,32.2821,32.0941,32.1242,21800.0
2011-12-08 10:30:00,42.72,42.87,42.72,42.75,19700.0,32.1242,32.237,32.1242,32.1467,19700.0
2011-12-08 11:00:00,42.71,42.74,42.55,42.58,24600.0,32.1167,32.1392,31.9963,32.0189,24600.0
2011-12-08 11:30:00,42.57,42.63,42.52,42.59,33500.0,32.0114,32.0565,31.9738,32.0264,33500.0
2011-12-08 12:00:00,42.58,42.7,42.58,42.6,3500.0,32.0189,32.1091,32.0189,32.0339,3500.0
2011-12-08 12:30:00,42.61,42.63,42.54,42.55,19800.0,32.0415,32.0565,31.9888,31.9963,19800.0
2011-12-08 13:00:00,42.58,42.58,42.38,42.44,21700.0,32.0189,32.0189,31.8685,31.9136,21700.0
2011-12-08 13:30:00,42.46,42.51,42.46,42.5,28400.0,31.9287,31.9663,31.9287,31.9587,28400.0
2011-12-08 14:00:00,42.48,42.58,42.41,42.49,66300.0,31.9437,32.0189,31.8911,31.9512,66300.0
2011-12-08 14:30:00,42.49,42.54,42.34,42.38,39500.0,31.9512,31.9888,31.8384,31.8685,39500.0
2011-12-08 15:00:00,42.41,42.61,42.37,42.55,76800.0,31.8911,32.0415,31.861,31.9963,76800.0
2011-12-08 15:30:00,42.57,42.69,42.2,42.32,69000.0,32.0114,32.1016,31.7332,31.8234,69000.0
2011-12-09 09:30:00,42.55,42.84,42.52,42.77,42900.0,31.9963,32.2144,31.9738,32.1618,42900.0
2011-12-09 10:00:00,42.79,42.95,42.78,42.78,42500.0,32.1768,32.2971,32.1693,32.1693,42500.0
2011-12-09 10:30:00,42.79,42.84,42.73,42.84,17700.0,32.1768,32.2144,32.1317,32.2144,17700.0
2011-12-09 11:00:00,42.89,43.01,42.89,43.01,10700.0,32.252,32.3422,32.252,32.3422,10700.0
2011-12-09 11:30:00,43.02,43.02,42.96,42.97,5200.0,32.3498,32.3498,32.3046,32.3122,5200.0
2011-12-09 12:00:00,42.99,43.05,42.92,43.02,3400.0,32.3272,32.3723,32.2746,32.3498,3400.0
2011-12-09 12:30:00,42.97,43.05,42.97,43.0,20600.0,32.3122,32.3723,32.3122,32.3347,20600.0
2011-12-09 13:00:00,42.96,43.08,42.96,43.08,11900.0,32.3046,32.3949,32.3046,32.3949,11900.0
2011-12-09 13:30:00,43.06,43.06,43.03,43.03,10100.0,32.3798,32.3798,32.3573,32.3573,10100.0
2011-12-09 14:00:00,43.02,43.09,42.99,43.09,109900.0,32.3498,32.4024,32.3272,32.4024,109900.0
2011-12-09 14:30:00,43.1,43.18,43.1,43.18,7100.0,32.4099,32.4701,32.4099,32.4701,7100.0
2011-12-09 15:00:00,43.14,43.14,43.08,43.08,20000.0,32.44,32.44,32.3949,32.3949,20000.0
2011-12-09 15:30:00,43.11,43.16,43.06,43.11,19100.0,32.4174,32.455,32.3798,32.4174,19100.0
2011-12-12 09:30:00,42.4,42.4,42.18,42.18,18700.0,31.8835,31.8835,31.7181,31.7181,18700.0
2011-12-12 10:00:00,42.15,42.22,42.07,42.09,3000.0,31.6956,31.7482,31.6354,31.6504,3000.0
2011-12-12 10:30:00,42.07,42.15,42.06,42.13,189600.0,31.6354,31.6956,31.6279,31.6805,189600.0
2011-12-12 11:00:00,42.09,42.14,42.02,42.02,30200.0,31.6504,31.688,31.5978,31.5978,30200.0
2011-12-12 11:30:00,42.01,42.07,41.85,41.85,40500.0,31.5903,31.6354,31.47,31.47,40500.0
2011-12-12 12:00:00,41.85,41.95,41.84,41.95,11200.0,31.47,31.5452,31.4624,31.5452,11200.0
2011-12-12 12:30:00,41.92,41.97,41.9,41.96,32700.0,31.5226,31.5602,31.5076,31.5527,32700.0
2011-12-12 13:00:00,41.94,41.94,41.84,41.92,42300.0,31.5376,31.5376,31.4624,31.5226,42300.0
2011-12-12 13:30:00,41.92,41.99,41.89,41.98,27200.0,31.5226,31.5752,31.5,31.5677,27200.0
2011-12-12 14:00:00,41.98,42.01,41.82,41.91,44500.0,31.5677,31.5903,31.4474,31.5151,44500.0
2011-12-12 14:30:00,41.91,41.98,41.85,41.98,12400.0,31.5151,31.5677,31.47,31.5677,12400.0
2011-12-12 15:00:00,41.94,42.06,41.87,42.05,61100.0,31.5376,31.6279,31.485,31.6204,61100.0
2011-12-12 15:30:00,42.05,42.17,42.0,42.14,280600.0,31.6204,31.7106,31.5828,31.688,280600.0
2011-12-13 09:30:00,42.43,42.57,42.42,42.49,22400.0,31.9061,32.0114,31.8986,31.9512,22400.0
2011-12-13 10:00:00,42.53,42.62,42.4,42.41,69600.0,31.9813,32.049,31.8835,31.8911,69600.0
2011-12-13 10:30:00,42.34,42.37,42.09,42.16,53700.0,31.8384,31.861,31.6504,31.7031,53700.0
2011-12-13 11:00:00,42.13,42.13,41.96,42.12,21500.0,31.6805,31.6805,31.5527,31.673,21500.0
2011-12-13 11:30:00,42.12,42.23,42.12,42.23,31100.0,31.673,31.7557,31.673,31.7557,31100.0
2011-12-13 12:00:00,42.24,42.24,42.13,42.13,24100.0,31.7632,31.7632,31.6805,31.6805,24100.0
2011-12-13 12:30:00,42.14,42.2,42.08,42.17,9100.0,31.688,31.7332,31.6429,31.7106,9100.0
2011-12-13 13:00:00,42.16,42.23,42.14,42.22,23400.0,31.7031,31.7557,31.688,31.7482,23400.0
2011-12-13 13:30:00,42.21,42.25,42.14,42.25,71600.0,31.7407,31.7707,31.688,31.7707,71600.0
2011-12-13 14:00:00,42.28,42.33,42.05,42.09,17800.0,31.7933,31.8309,31.6204,31.6504,17800.0
2011-12-13 14:30:00,42.06,42.06,41.85,41.92,37700.0,31.6279,31.6279,31.47,31.5226,37700.0
2011-12-13 15:00:00,41.87,42.01,41.64,41.64,19000.0,31.485,31.5903,31.312,31.312,19000.0
2011-12-13 15:30:00,41.56,41.68,41.48,41.61,25900.0,31.2519,31.3421,31.1917,31.2895,25900.0
2011-12-14 09:30:00,41.37,41.56,41.24,41.36,42000.0,31.109,31.2519,31.0113,31.1015,42000.0
2011-12-14 10:00:00,41.28,41.31,41.15,41.28,20700.0,31.0413,31.0639,30.9436,31.0413,20700.0
2011-12-14 10:30:00,41.3,41.32,41.08,41.08,23000.0,31.0564,31.0714,30.8909,30.8909,23000.0
2011-12-14 11:00:00,41.09,41.12,41.01,41.05,16300.0,30.8985,30.921,30.8383,30.8684,16300.0
2011-12-14 11:30:00,41.04,41.11,40.98,41.03,28800.0,30.8609,30.9135,30.8157,30.8533,28800.0
2011-12-14 12:00:00,41.04,41.26,41.01,41.12,39200.0,30.8609,31.0263,30.8383,30.921,39200.0
2011-12-14 12:30:00,41.13,41.28,41.13,41.24,16400.0,30.9285,31.0413,30.9285,31.0113,16400.0
2011-12-14 13:00:00,41.25,41.4,41.23,41.38,20400.0,31.0188,31.1316,31.0037,31.1165,20400.0
2011-12-14 13:30:00,41.38,41.41,41.26,41.28,25000.0,31.1165,31.1391,31.0263,31.0413,25000.0
2011-12-14 14:00:00,41.26,41.3,41.14,41.27,44800.0,31.0263,31.0564,30.9361,31.0338,44800.0
2011-12-14 14:30:00,41.25,41.27,41.1,41.12,75500.0,31.0188,31.0338,30.906,30.921,75500.0
2011-12-14 15:00:00,41.16,41.22,41.08,41.18,132900.0,30.9511,30.9962,30.8909,30.9661,132900.0
2011-12-14 15:30:00,41.2,41.24,41.09,41.13,22100.0,30.9812,31.0113,30.8985,30.9285,22100.0
2011-12-15 09:30:00,41.59,41.69,41.55,41.57,18300.0,31.2744,31.3496,31.2444,31.2594,18300.0
2011-12-15 10:00:00,41.44,41.46,41.44,41.46,6400.0,31.1617,31.1767,31.1617,31.1767,6400.0
2011-12-15 10:30:00,41.41,41.43,41.25,41.32,95300.0,31.1391,31.1541,31.0188,31.0714,95300.0
2011-12-15 11:00:00,41.34,41.5,41.34,41.5,74300.0,31.0865,31.2068,31.0865,31.2068,74300.0
2011-12-15 11:30:00,41.46,41.5,41.36,41.37,40300.0,31.1767,31.2068,31.1015,31.109,40300.0
2011-12-15 12:00:00,41.42,41.45,41.4,41.44,28400.0,31.1466,31.1692,31.1316,31.1617,28400.0
2011-12-15 12:30:00,41.5,41.5,41.43,41.43,11700.0,31.2068,31.2068,31.1541,31.1541,11700.0
2011-12-15 13:00:00,41.42,41.43,41.38,41.42,4700.0,31.1466,31.1541,31.1165,31.1466,4700.0
2011-12-15 13:30:00,41.39,41.44,41.33,41.39,11100.0,31.1241,31.1617,31.0789,31.1241,11100.0
2011-12-15 14:00:00,41.43,41.46,41.38,41.39,101600.0,31.1541,31.1767,31.1165,31.1241,101600.0
2011-12-15 14:30:00,41.36,41.37,41.29,41.34,10200.0,31.1015,31.109,31.0489,31.0865,10200.0
2011-12-15 15:00:00,41.34,41.44,41.26,41.37,75600.0,31.0865,31.1617,31.0263,31.109,75600.0
2011-12-15 15:30:00,41.39,41.41,41.29,41.34,30600.0,31.1241,31.1391,31.0489,31.0865,30600.0
2011-12-16 09:30:00,41.58,41.62,41.49,41.59,47900.0,31.2669,31.297,31.1993,31.2744,47900.0
2011-12-16 10:00:00,41.59,41.74,41.59,41.65,197500.0,31.2744,31.3872,31.2744,31.3196,197500.0
2011-12-16 10:30:00,41.65,41.7,41.62,41.65,21800.0,31.3196,31.3572,31.297,31.3196,21800.0
2011-12-16 11:00:00,41.66,41.66,41.55,41.58,13100.0,31.3271,31.3271,31.2444,31.2669,13100.0
2011-12-16 11:30:00,41.6,41.6,41.4,41.4,61600.0,31.282,31.282,31.1316,31.1316,61600.0
2011-12-16 12:00:00,41.35,41.37,41.29,41.3,71800.0,31.094,31.109,31.0489,31.0564,71800.0
2011-12-16 12:30:00,41.27,41.27,41.14,41.27,5200.0,31.0338,31.0338,30.9361,31.0338,5200.0
2011-12-16 13:00:00,41.28,41.38,41.26,41.35,45300.0,31.0413,31.1165,31.0263,31.094,45300.0
2011-12-16 13:30:00,41.35,41.38,41.28,41.28,5400.0,31.094,31.1165,31.0413,31.0413,5400.0
2011-12-16 14:00:00,41.28,41.33,41.28,41.3,23400.0,31.0413,31.0789,31.0413,31.0564,23400.0
2011-12-16 14:30:00,41.23,41.36,41.17,41.29,49000.0,31.0037,31.1015,30.9586,31.0489,49000.0
2011-12-16 15:00:00,41.31,41.4,41.26,41.34,117400.0,31.0639,31.1316,31.0263,31.0865,117400.0
2011-12-16 15:30:00,41.32,41.42,41.28,41.36,112500.0,31.0714,31.1466,31.0413,31.1015,112500.0
2011-12-19 09:30:00,41.3,41.5,41.3,41.34,49800.0,31.0564,31.2068,31.0564,31.0865,49800.0
2011-12-19 10:00:00,41.35,41.36,41.25,41.27,382500.0,31.094,31.1015,31.0188,31.0338,382500.0
2011-12-19 10:30:00,41.28,41.37,41.09,41.13,25400.0,31.0413,31.109,30.8985,30.9285,25400.0
2011-12-19 11:00:00,41.12,41.13,40.98,41.08,31900.0,30.921,30.9285,30.8157,30.8909,31900.0
2011-12-19 11:30:00,41.08,41.08,40.93,40.98,24200.0,30.8909,30.8909,30.7781,30.8157,24200.0
2011-12-19 12:00:00,40.96,41.03,40.95,41.0,35600.0,30.8007,30.8533,30.7932,30.8308,35600.0
2011-12-19 12:30:00,41.0,41.04,40.93,41.04,39600.0,30.8308,30.8609,30.7781,30.8609,39600.0
2011-12-19 13:00:00,41.04,41.05,40.97,40.98,52600.0,30.8609,30.8684,30.8082,30.8157,52600.0
2011-12-19 13:30:00,40.99,41.09,40.94,41.05,99300.0,30.8233,30.8985,30.7857,30.8684,99300.0
2011-12-19 14:00:00,41.05,41.06,40.95,40.97,36200.0,30.8684,30.8759,30.7932,30.8082,36200.0
2011-12-19 14:30:00,40.97,41.0,40.91,41.0,67100.0,30.8082,30.8308,30.7631,30.8308,67100.0
2011-12-19 15:00:00,41.03,41.04,40.77,40.79,122800.0,30.8533,30.8609,30.6578,30.6729,122800.0
2011-12-19 15:30:00,40.8,40.85,40.71,40.83,89600.0,30.6804,30.718,30.6127,30.703,89600.0
2011-12-20 09:30:00,41.21,41.49,41.17,41.43,37500.0,31.3235,31.5363,31.2931,31.4907,37500.0
2011-12-20 10:00:00,41.43,41.56,41.4,41.56,38200.0,31.4907,31.5896,31.4679,31.5896,38200.0
2011-12-20 10:30:00,41.56,41.59,41.49,41.56,55800.0,31.5896,31.6124,31.5363,31.5896,55800.0
2011-12-20 11:00:00,41.54,41.64,41.53,41.61,40300.0,31.5744,31.6504,31.5668,31.6276,40300.0
2011-12-20 11:30:00,41.54,41.61,41.49,41.57,12900.0,31.5744,31.6276,31.5363,31.5972,12900.0
2011-12-20 12:00:00,41.56,41.59,41.54,41.59,46700.0,31.5896,31.6124,31.5744,31.6124,46700.0
2011-12-20 12:30:00,41.56,41.61,41.56,41.58,10200.0,31.5896,31.6276,31.5896,31.6048,10200.0
2011-12-20 13:00:00,41.62,41.7,41.62,41.62,39700.0,31.6352,31.696,31.6352,31.6352,39700.0
2011-12-20 13:30:00,41.65,41.65,41.6,41.6,30900.0,31.658,31.658,31.62,31.62,30900.0
2011-12-20 14:00:00,41.6,41.63,41.54,41.6,45100.0,31.62,31.6428,31.5744,31.62,45100.0
2011-12-20 14:30:00,41.6,41.71,41.6,41.64,21200.0,31.62,31.7036,31.62,31.6504,21200.0
2011-12-20 15:00:00,41.64,41.73,41.64,41.65,82900.0,31.6504,31.7188,31.6504,31.658,82900.0
2011-12-20 15:30:00,41.65,41.79,41.59,41.72,474600.0,31.658,31.7644,31.6124,31.7112,474600.0
2011-12-21 09:30:00,41.55,41.55,41.34,41.36,225100.0,31.582,31.582,31.4223,31.4375,225100.0
2011-12-21 10:00:00,41.31,41.5,41.26,41.42,89800.0,31.3995,31.5439,31.3615,31.4831,89800.0
2011-12-21 10:30:00,41.42,41.48,41.38,41.38,12700.0,31.4831,31.5287,31.4527,31.4527,12700.0
2011-12-21 11:00:00,41.36,41.36,41.26,41.32,50700.0,31.4375,31.4375,31.3615,31.4071,50700.0
2011-12-21 11:30:00,41.32,41.4,41.31,41.34,67500.0,31.4071,31.4679,31.3995,31.4223,67500.0
2011-12-21 12:00:00,41.41,41.41,41.27,41.27,38300.0,31.4755,31.4755,31.3691,31.3691,38300.0
2011-12-21 12:30:00,41.3,41.45,41.29,41.44,38800.0,31.3919,31.5059,31.3843,31.4983,38800.0
2011-12-21 13:00:00,41.46,41.52,41.43,41.43,29000.0,31.5135,31.5591,31.4907,31.4907,29000.0
2011-12-21 13:30:00,41.46,41.56,41.39,41.55,83900.0,31.5135,31.5896,31.4603,31.582,83900.0
2011-12-21 14:00:00,41.55,41.59,41.51,41.53,233400.0,31.582,31.6124,31.5515,31.5668,233400.0
2011-12-21 14:30:00,41.52,41.6,41.45,41.55,68000.0,31.5591,31.62,31.5059,31.582,68000.0
2011-12-21 15:00:00,41.57,41.67,41.51,41.6,47400.0,31.5972,31.6732,31.5515,31.62,47400.0
2011-12-21 15:30:00,41.71,41.74,41.59,41.69,121600.0,31.7036,31.7264,31.6124,31.6884,121600.0
2011-12-22 09:30:00,41.83,41.97,41.75,41.92,92500.0,31.7948,31.9012,31.734,31.8632,92500.0
2011-12-22 10:00:00,41.94,41.99,41.86,41.93,114400.0,31.8784,31.9164,31.8176,31.8708,114400.0
2011-12-22 10:30:00,41.93,41.94,41.83,41.9,169700.0,31.8708,31.8784,31.7948,31.848,169700.0
2011-12-22 11:00:00,41.92,41.93,41.87,41.88,149200.0,31.8632,31.8708,31.8252,31.8328,149200.0
2011-12-22 11:30:00,41.91,41.96,41.87,41.94,25000.0,31.8556,31.8936,31.8252,31.8784,25000.0
2011-12-22 12:00:00,41.95,42.06,41.95,42.05,31700.0,31.886,31.9696,31.886,31.962,31700.0
2011-12-22 12:30:00,42.05,42.1,42.03,42.04,118800.0,31.962,32.0,31.9468,31.9544,118800.0
2011-12-22 13:00:00,42.04,42.09,41.99,42.09,11900.0,31.9544,31.9924,31.9164,31.9924,11900.0
2011-12-22 13:30:00,42.08,42.1,42.04,42.04,10200.0,31.9848,32.0,31.9544,31.9544,10200.0
2011-12-22 14:00:00,42.04,42.09,42.02,42.08,90900.0,31.9544,31.9924,31.9392,31.9848,90900.0
2011-12-22 14:30:00,42.07,42.1,41.99,41.99,14100.0,31.9772,32.0,31.9164,31.9164,14100.0
2011-12-22 15:00:00,42.01,42.12,41.96,42.11,137700.0,31.9316,32.0152,31.8936,32.0076,137700.0
2011-12-22 15:30:00,42.1,42.11,42.04,42.1,363600.0,32.0,32.0076,31.9544,32.0,363600.0
2011-12-23 09:30:00,41.99,42.17,41.99,42.16,340200.0,31.9164,32.0532,31.9164,32.0456,340200.0
2011-12-23 10:00:00,42.15,42.17,42.09,42.17,80900.0,32.038,32.0532,31.9924,32.0532,80900.0
2011-12-23 10:30:00,42.16,42.19,42.11,42.15,19500.0,32.0456,32.0684,32.0076,32.038,19500.0
2011-12-23 11:00:00,42.15,42.23,42.15,42.19,53300.0,32.038,32.0988,32.038,32.0684,53300.0
2011-12-23 11:30:00,42.18,42.26,42.18,42.2,13000.0,32.0608,32.1216,32.0608,32.076,13000.0
2011-12-23 12:00:00,42.24,42.3,42.23,42.26,118300.0,32.1064,32.152,32.0988,32.1216,118300.0
2011-12-23 12:30:00,42.29,42.32,42.26,42.32,16300.0,32.1444,32.1672,32.1216,32.1672,16300.0
2011-12-23 13:00:00,42.32,42.32,42.26,42.29,69000.0,32.1672,32.1672,32.1216,32.1444,69000.0
2011-12-23 13:30:00,42.3,42.33,42.26,42.28,110800.0,32.152,32.1748,32.1216,32.1368,110800.0
2011-12-23 14:00:00,42.27,42.34,42.26,42.29,112600.0,32.1292,32.1824,32.1216,32.1444,112600.0
2011-12-23 14:30:00,42.28,42.31,42.26,42.26,131800.0,32.1368,32.1596,32.1216,32.1216,131800.0
2011-12-23 15:00:00,42.28,42.29,42.24,42.26,19000.0,32.1368,32.1444,32.1064,32.1216,19000.0
2011-12-23 15:30:00,42.26,42.39,42.26,42.38,36200.0,32.1216,32.2204,32.1216,32.2128,36200.0
2011-12-27 09:30:00,42.25,42.34,42.25,42.3,68000.0,32.114,32.1824,32.114,32.152,68000.0
2011-12-27 10:00:00,42.35,42.41,42.3,42.36,43600.0,32.19,32.2356,32.152,32.1976,43600.0
2011-12-27 10:30:00,42.4,42.41,42.29,42.31,26700.0,32.228,32.2356,32.1444,32.1596,26700.0
2011-12-27 11:00:00,42.29,42.33,42.27,42.31,94100.0,32.1444,32.1748,32.1292,32.1596,94100.0
2011-12-27 11:30:00,42.35,42.35,42.28,42.32,83400.0,32.19,32.19,32.1368,32.1672,83400.0
2011-12-27 12:00:00,42.37,42.38,42.31,42.36,29900.0,32.2052,32.2128,32.1596,32.1976,29900.0
2011-12-27 12:30:00,42.36,42.38,42.32,42.37,82800.0,32.1976,32.2128,32.1672,32.2052,82800.0
2011-12-27 13:00:00,42.36,42.36,42.3,42.31,2800.0,32.1976,32.1976,32.152,32.1596,2800.0
2011-12-27 13:30:00,42.35,42.4,42.3,42.35,152400.0,32.19,32.228,32.152,32.19,152400.0
2011-12-27 14:00:00,42.35,42.41,42.33,42.36,203700.0,32.19,32.2356,32.1748,32.1976,203700.0
2011-12-27 14:30:00,42.36,42.4,42.33,42.34,170700.0,32.1976,32.228,32.1748,32.1824,170700.0
2011-12-27 15:00:00,42.37,42.41,42.31,42.35,171200.0,32.2052,32.2356,32.1596,32.19,171200.0
2011-12-27 15:30:00,42.35,42.38,42.28,42.29,422000.0,32.19,32.2128,32.1368,32.1444,422000.0
2011-12-28 09:30:00,42.15,42.26,41.93,41.96,189500.0,32.038,32.1216,31.8708,31.8936,189500.0
2011-12-28 10:00:00,41.96,42.02,41.82,41.82,32000.0,31.8936,31.9392,31.7872,31.7872,32000.0
2011-12-28 10:30:00,41.82,41.84,41.71,41.79,31100.0,31.7872,31.8024,31.7036,31.7644,31100.0
2011-12-28 11:00:00,41.76,41.83,41.76,41.8,24300.0,31.7416,31.7948,31.7416,31.772,24300.0
2011-12-28 11:30:00,41.72,41.72,41.63,41.68,25400.0,31.7112,31.7112,31.6428,31.6808,25400.0
2011-12-28 12:00:00,41.7,41.73,41.64,41.72,21800.0,31.696,31.7188,31.6504,31.7112,21800.0
2011-12-28 12:30:00,41.72,41.75,41.65,41.68,83800.0,31.7112,31.734,31.658,31.6808,83800.0
2011-12-28 13:00:00,41.69,41.75,41.66,41.75,27900.0,31.6884,31.734,31.6656,31.734,27900.0
2011-12-28 13:30:00,41.75,41.8,41.74,41.79,84000.0,31.734,31.772,31.7264,31.7644,84000.0
2011-12-28 14:00:00,41.79,41.79,41.69,41.73,38100.0,31.7644,31.7644,31.6884,31.7188,38100.0
2011-12-28 14:30:00,41.75,41.75,41.69,41.71,74800.0,31.734,31.734,31.6884,31.7036,74800.0
2011-12-28 15:00:00,41.71,41.74,41.64,41.64,249400.0,31.7036,31.7264,31.6504,31.6504,249400.0
2011-12-28 15:30:00,41.65,41.73,41.63,41.68,179500.0,31.658,31.7188,31.6428,31.6808,179500.0
2011-12-29 09:30:00,41.84,41.85,41.72,41.8,73300.0,31.8024,31.81,31.7112,31.772,73300.0
2011-12-29 10:00:00,41.83,41.89,41.83,41.89,9000.0,31.7948,31.8404,31.7948,31.8404,9000.0
2011-12-29 10:30:00,41.92,41.98,41.91,41.93,17000.0,31.8632,31.9088,31.8556,31.8708,17000.0
2011-12-29 11:00:00,41.97,41.97,41.83,41.91,54300.0,31.9012,31.9012,31.7948,31.8556,54300.0
2011-12-29 11:30:00,41.92,42.04,41.92,42.04,27400.0,31.8632,31.9544,31.8632,31.9544,27400.0
2011-12-29 12:00:00,42.08,42.09,42.02,42.04,230700.0,31.9848,31.9924,31.9392,31.9544,230700.0
2011-12-29 12:30:00,42.04,42.05,42.0,42.05,5800.0,31.9544,31.962,31.924,31.962,5800.0
2011-12-29 13:00:00,42.05,42.08,41.98,42.04,70800.0,31.962,31.9848,31.9088,31.9544,70800.0
2011-12-29 13:30:00,42.05,42.05,42.01,42.05,54600.0,31.962,31.962,31.9316,31.962,54600.0
2011-12-29 14:00:00,42.05,42.07,42.04,42.07,11700.0,31.962,31.9772,31.9544,31.9772,11700.0
2011-12-29 14:30:00,42.08,42.08,42.04,42.07,23700.0,31.9848,31.9848,31.9544,31.9772,23700.0
2011-12-29 15:00:00,42.08,42.13,42.06,42.13,21900.0,31.9848,32.0228,31.9696,32.0228,21900.0
2011-12-29 15:30:00,42.13,42.24,42.13,42.19,317200.0,32.0228,32.1064,32.0228,32.0684,317200.0
2011-12-30 09:30:00,42.09,42.27,42.09,42.23,112500.0,31.9924,32.1292,31.9924,32.0988,112500.0
2011-12-30 10:00:00,42.26,42.29,42.19,42.19,20700.0,32.1216,32.1444,32.0684,32.0684,20700.0
2011-12-30 10:30:00,42.25,42.3,42.2,42.23,2800.0,32.114,32.152,32.076,32.0988,2800.0
2011-12-30 11:00:00,42.24,42.32,42.24,42.31,13200.0,32.1064,32.1672,32.1064,32.1596,13200.0
2011-12-30 11:30:00,42.34,42.35,42.25,42.25,10900.0,32.1824,32.19,32.114,32.114,10900.0
2011-12-30 12:00:00,42.28,42.28,42.25,42.26,15300.0,32.1368,32.1368,32.114,32.1216,15300.0
2011-12-30 12:30:00,42.27,42.31,42.25,42.27,367500.0,32.1292,32.1596,32.114,32.1292,367500.0
2011-12-30 13:00:00,42.26,42.28,42.26,42.26,17100.0,32.1216,32.1368,32.1216,32.1216,17100.0
2011-12-30 13:30:00,42.26,42.3,42.26,42.27,16500.0,32.1216,32.152,32.1216,32.1292,16500.0
2011-12-30 14:00:00,42.28,42.3,42.16,42.22,662500.0,32.1368,32.152,32.0456,32.0912,662500.0
2011-12-30 14:30:00,42.21,42.25,42.21,42.22,83700.0,32.0836,32.114,32.0836,32.0912,83700.0
2011-12-30 15:00:00,42.25,42.32,42.22,42.27,167000.0,32.114,32.1672,32.0912,32.1292,167000.0
2011-12-30 15:30:00,42.3,42.31,42.2,42.2,166100.0,32.152,32.1596,32.076,32.076,166100.0
2012-01-03 09:30:00,42.95,43.15,42.95,43.12,91200.0,32.6461,32.7981,32.6461,32.7753,91200.0
2012-01-03 10:00:00,43.12,43.3,43.07,43.23,56600.0,32.7753,32.9121,32.7373,32.8589,56600.0
2012-01-03 10:30:00,43.22,43.25,43.18,43.24,17900.0,32.8513,32.8741,32.8209,32.8665,17900.0
2012-01-03 11:00:00,43.25,43.3,43.22,43.29,40600.0,32.8741,32.9121,32.8513,32.9045,40600.0
2012-01-03 11:30:00,43.29,43.29,43.19,43.2,6700.0,32.9045,32.9045,32.8285,32.8361,6700.0
2012-01-03 12:00:00,43.16,43.2,43.13,43.19,29600.0,32.8057,32.8361,32.7829,32.8285,29600.0
2012-01-03 12:30:00,43.16,43.16,43.01,43.05,73200.0,32.8057,32.8057,32.6917,32.7221,73200.0
2012-01-03 13:00:00,43.06,43.06,42.99,43.0,122900.0,32.7297,32.7297,32.6765,32.6841,122900.0
2012-01-03 13:30:00,43.02,43.08,42.98,43.07,8600.0,32.6993,32.7449,32.6689,32.7373,8600.0
2012-01-03 14:00:00,43.08,43.09,43.06,43.07,12400.0,32.7449,32.7525,32.7297,32.7373,12400.0
2012-01-03 14:30:00,43.08,43.15,43.07,43.15,29300.0,32.7449,32.7981,32.7373,32.7981,29300.0
2012-01-03 15:00:00,43.14,43.15,43.05,43.07,28200.0,32.7905,32.7981,32.7221,32.7373,28200.0
2012-01-03 15:30:00,43.07,43.13,42.98,43.02,113400.0,32.7373,32.7829,32.6689,32.6993,113400.0
2012-01-04 09:30:00,42.94,42.95,42.75,42.93,70400.0,32.6385,32.6461,32.4941,32.6309,70400.0
2012-01-04 10:00:00,42.92,42.92,42.71,42.78,69600.0,32.6233,32.6233,32.4637,32.5169,69600.0
2012-01-04 10:30:00,42.76,42.77,42.65,42.72,6700.0,32.5017,32.5093,32.4181,32.4713,6700.0
2012-01-04 11:00:00,42.76,42.83,42.72,42.83,278900.0,32.5017,32.5549,32.4713,32.5549,278900.0
2012-01-04 11:30:00,42.81,42.91,42.81,42.91,8500.0,32.5397,32.6157,32.5397,32.6157,8500.0
2012-01-04 12:00:00,42.87,43.0,42.87,43.0,37400.0,32.5853,32.6841,32.5853,32.6841,37400.0
2012-01-04 12:30:00,43.01,43.02,42.94,42.99,22900.0,32.6917,32.6993,32.6385,32.6765,22900.0
2012-01-04 13:00:00,42.99,42.99,42.91,42.97,12900.0,32.6765,32.6765,32.6157,32.6613,12900.0
2012-01-04 13:30:00,42.93,43.01,42.93,42.97,73300.0,32.6309,32.6917,32.6309,32.6613,73300.0
2012-01-04 14:00:00,42.97,42.98,42.93,42.97,36200.0,32.6613,32.6689,32.6309,32.6613,36200.0
2012-01-04 14:30:00,42.96,42.98,42.94,42.95,18000.0,32.6537,32.6689,32.6385,32.6461,18000.0
2012-01-04 15:00:00,42.95,42.98,42.93,42.94,23500.0,32.6461,32.6689,32.6309,32.6385,23500.0
2012-01-04 15:30:00,42.94,43.02,42.94,42.98,50200.0,32.6385,32.6993,32.6385,32.6689,50200.0
2012-01-05 09:30:00,42.54,42.67,42.38,42.46,43400.0,32.3344,32.4333,32.2128,32.2736,43400.0
2012-01-05 10:00:00,42.45,42.56,42.33,42.56,23600.0,32.266,32.3496,32.1748,32.3496,23600.0
2012-01-05 10:30:00,42.56,42.56,42.43,42.44,56400.0,32.3496,32.3496,32.2508,32.2584,56400.0
2012-01-05 11:00:00,42.5,42.6,42.46,42.6,9700.0,32.304,32.3801,32.2736,32.3801,9700.0
2012-01-05 11:30:00,42.6,42.65,42.6,42.65,4300.0,32.3801,32.4181,32.3801,32.4181,4300.0
2012-01-05 12:00:00,42.63,42.65,42.6,42.64,3100.0,32.4029,32.4181,32.3801,32.4105,3100.0
2012-01-05 12:30:00,42.69,42.75,42.64,42.75,1400.0,32.4485,32.4941,32.4105,32.4941,1400.0
2012-01-05 13:00:00,42.77,42.83,42.73,42.83,17100.0,32.5093,32.5549,32.4789,32.5549,17100.0
2012-01-05 13:30:00,42.81,42.89,42.8,42.81,19300.0,32.5397,32.6005,32.5321,32.5397,19300.0
2012-01-05 14:00:00,42.81,42.83,42.75,42.78,27500.0,32.5397,32.5549,32.4941,32.5169,27500.0
2012-01-05 14:30:00,42.73,42.77,42.72,42.77,1100.0,32.4789,32.5093,32.4713,32.5093,1100.0
2012-01-05 15:00:00,42.75,42.83,42.75,42.82,18000.0,32.4941,32.5549,32.4941,32.5473,18000.0
2012-01-05 15:30:00,42.77,42.86,42.72,42.84,36500.0,32.5093,32.5777,32.4713,32.5625,36500.0
2012-01-06 09:30:00,42.78,42.78,42.36,42.4,17700.0,32.5169,32.5169,32.1976,32.228,17700.0
2012-01-06 10:00:00,42.41,42.5,42.4,42.41,22200.0,32.2356,32.304,32.228,32.2356,22200.0
2012-01-06 10:30:00,42.42,42.48,42.41,42.43,9400.0,32.2432,32.2888,32.2356,32.2508,9400.0
2012-01-06 11:00:00,42.5,42.57,42.5,42.54,1400.0,32.304,32.3572,32.304,32.3344,1400.0
2012-01-06 11:30:00,42.59,42.6,42.56,42.59,80600.0,32.3725,32.3801,32.3496,32.3725,80600.0
2012-01-06 12:00:00,42.59,42.6,42.53,42.59,84600.0,32.3725,32.3801,32.3268,32.3725,84600.0
2012-01-06 12:30:00,42.59,42.59,42.56,42.56,900.0,32.3725,32.3725,32.3496,32.3496,900.0
2012-01-06 13:00:00,42.5,42.51,42.47,42.51,2900.0,32.304,32.3116,32.2812,32.3116,2900.0
2012-01-06 13:30:00,42.42,42.59,42.42,42.57,27400.0,32.2432,32.3725,32.2432,32.3572,27400.0
2012-01-06 14:00:00,42.58,42.6,42.53,42.58,64800.0,32.3649,32.3801,32.3268,32.3649,64800.0
2012-01-06 14:30:00,42.55,42.59,42.52,42.54,74100.0,32.342,32.3725,32.3192,32.3344,74100.0
2012-01-06 15:00:00,42.52,42.55,42.46,42.46,29500.0,32.3192,32.342,32.2736,32.2736,29500.0
2012-01-06 15:30:00,42.46,42.5,42.39,42.44,189800.0,32.2736,32.304,32.2204,32.2584,189800.0
2012-01-09 09:30:00,42.58,42.64,42.45,42.46,21900.0,32.3649,32.4105,32.266,32.2736,21900.0
2012-01-09 10:00:00,42.48,42.61,42.43,42.58,7700.0,32.2888,32.3877,32.2508,32.3649,7700.0
2012-01-09 10:30:00,42.6,42.61,42.47,42.47,49700.0,32.3801,32.3877,32.2812,32.2812,49700.0
2012-01-09 11:00:00,42.48,42.48,42.37,42.46,27000.0,32.2888,32.2888,32.2052,32.2736,27000.0
2012-01-09 11:30:00,42.45,42.56,42.43,42.53,76400.0,32.266,32.3496,32.2508,32.3268,76400.0
2012-01-09 12:00:00,42.53,42.6,42.5,42.6,21100.0,32.3268,32.3801,32.304,32.3801,21100.0
2012-01-09 12:30:00,42.61,42.62,42.54,42.6,24300.0,32.3877,32.3953,32.3344,32.3801,24300.0
2012-01-09 13:00:00,42.6,42.63,42.54,42.57,63500.0,32.3801,32.4029,32.3344,32.3572,63500.0
2012-01-09 13:30:00,42.57,42.6,42.51,42.56,80300.0,32.3572,32.3801,32.3116,32.3496,80300.0
2012-01-09 14:00:00,42.56,42.61,42.56,42.57,50400.0,32.3496,32.3877,32.3496,32.3572,50400.0
2012-01-09 14:30:00,42.57,42.63,42.55,42.55,103300.0,32.3572,32.4029,32.342,32.342,103300.0
2012-01-09 15:00:00,42.56,42.59,42.54,42.57,29500.0,32.3496,32.3725,32.3344,32.3572,29500.0
2012-01-09 15:30:00,42.55,42.64,42.52,42.63,154300.0,32.342,32.4105,32.3192,32.4029,154300.0
2012-01-10 09:30:00,43.25,43.27,43.13,43.19,30100.0,32.8741,32.8893,32.7829,32.8285,30100.0
2012-01-10 10:00:00,43.19,43.29,43.19,43.2,28200.0,32.8285,32.9045,32.8285,32.8361,28200.0
2012-01-10 10:30:00,43.2,43.26,43.16,43.2,41500.0,32.8361,32.8817,32.8057,32.8361,41500.0
2012-01-10 11:00:00,43.2,43.25,43.14,43.23,80500.0,32.8361,32.8741,32.7905,32.8589,80500.0
2012-01-10 11:30:00,43.22,43.23,43.14,43.19,39500.0,32.8513,32.8589,32.7905,32.8285,39500.0
2012-01-10 12:00:00,43.2,43.21,43.1,43.1,27100.0,32.8361,32.8437,32.7601,32.7601,27100.0
2012-01-10 12:30:00,43.1,43.13,43.09,43.13,20700.0,32.7601,32.7829,32.7525,32.7829,20700.0
2012-01-10 13:00:00,43.11,43.12,43.1,43.1,10100.0,32.7677,32.7753,32.7601,32.7601,10100.0
2012-01-10 13:30:00,43.1,43.17,43.1,43.14,6400.0,32.7601,32.8133,32.7601,32.7905,6400.0
2012-01-10 14:00:00,43.12,43.17,43.1,43.13,80100.0,32.7753,32.8133,32.7601,32.7829,80100.0
2012-01-10 14:30:00,43.13,43.17,43.12,43.16,63100.0,32.7829,32.8133,32.7753,32.8057,63100.0
2012-01-10 15:00:00,43.14,43.15,43.1,43.1,127700.0,32.7905,32.7981,32.7601,32.7601,127700.0
2012-01-10 15:30:00,43.1,43.1,43.04,43.05,123800.0,32.7601,32.7601,32.7145,32.7221,123800.0
2012-01-11 09:30:00,42.94,42.97,42.82,42.85,34900.0,32.6385,32.6613,32.5473,32.5701,34900.0
2012-01-11 10:00:00,42.79,42.9,42.78,42.9,4500.0,32.5245,32.6081,32.5169,32.6081,4500.0
2012-01-11 10:30:00,42.87,42.96,42.85,42.88,5500.0,32.5853,32.6537,32.5701,32.5929,5500.0
2012-01-11 11:00:00,42.86,42.88,42.79,42.79,20400.0,32.5777,32.5929,32.5245,32.5245,20400.0
2012-01-11 11:30:00,42.82,42.92,42.81,42.89,24500.0,32.5473,32.6233,32.5397,32.6005,24500.0
2012-01-11 12:00:00,42.91,43.0,42.87,42.99,83700.0,32.6157,32.6841,32.5853,32.6765,83700.0
2012-01-11 12:30:00,42.95,43.03,42.95,43.03,38900.0,32.6461,32.7069,32.6461,32.7069,38900.0
2012-01-11 13:00:00,43.03,43.05,43.0,43.03,18500.0,32.7069,32.7221,32.6841,32.7069,18500.0
2012-01-11 13:30:00,43.04,43.12,43.04,43.07,40300.0,32.7145,32.7753,32.7145,32.7373,40300.0
2012-01-11 14:00:00,43.03,43.1,43.03,43.08,14000.0,32.7069,32.7601,32.7069,32.7449,14000.0
2012-01-11 14:30:00,43.04,43.1,43.02,43.03,27900.0,32.7145,32.7601,32.6993,32.7069,27900.0
2012-01-11 15:00:00,43.03,43.17,43.03,43.17,72600.0,32.7069,32.8133,32.7069,32.8133,72600.0
2012-01-11 15:30:00,43.13,43.21,43.12,43.17,38500.0,32.7829,32.8437,32.7753,32.8133,38500.0
2012-01-12 09:30:00,43.21,43.31,43.08,43.16,108000.0,32.8437,32.9197,32.7449,32.8057,108000.0
2012-01-12 10:00:00,43.2,43.2,42.96,43.02,35800.0,32.8361,32.8361,32.6537,32.6993,35800.0
2012-01-12 10:30:00,43.02,43.03,42.88,42.95,26400.0,32.6993,32.7069,32.5929,32.6461,26400.0
2012-01-12 11:00:00,42.99,43.06,42.99,43.05,21000.0,32.6765,32.7297,32.6765,32.7221,21000.0
2012-01-12 11:30:00,43.07,43.13,43.03,43.07,29500.0,32.7373,32.7829,32.7069,32.7373,29500.0
2012-01-12 12:00:00,43.08,43.15,43.07,43.12,6100.0,32.7449,32.7981,32.7373,32.7753,6100.0
2012-01-12 12:30:00,43.15,43.16,43.12,43.16,18300.0,32.7981,32.8057,32.7753,32.8057,18300.0
2012-01-12 13:00:00,43.2,43.21,43.15,43.15,2600.0,32.8361,32.8437,32.7981,32.7981,2600.0
2012-01-12 13:30:00,43.15,43.17,43.09,43.13,48700.0,32.7981,32.8133,32.7525,32.7829,48700.0
2012-01-12 14:00:00,43.13,43.14,43.07,43.08,11700.0,32.7829,32.7905,32.7373,32.7449,11700.0
2012-01-12 14:30:00,43.11,43.2,43.1,43.17,14200.0,32.7677,32.8361,32.7601,32.8133,14200.0
2012-01-12 15:00:00,43.13,43.23,43.13,43.18,21000.0,32.7829,32.8589,32.7829,32.8209,21000.0
2012-01-12 15:30:00,43.17,43.22,43.16,43.17,36600.0,32.8133,32.8513,32.8057,32.8133,36600.0
2012-01-13 09:30:00,42.79,42.84,42.67,42.74,94800.0,32.5245,32.5625,32.4333,32.4865,94800.0
2012-01-13 10:00:00,42.75,42.75,42.44,42.57,12000.0,32.4941,32.4941,32.2584,32.3572,12000.0
2012-01-13 10:30:00,42.57,42.67,42.52,42.67,17300.0,32.3572,32.4333,32.3192,32.4333,17300.0
2012-01-13 11:00:00,42.68,42.78,42.68,42.73,8400.0,32.4409,32.5169,32.4409,32.4789,8400.0
2012-01-13 11:30:00,42.73,42.85,42.73,42.77,7000.0,32.4789,32.5701,32.4789,32.5093,7000.0
2012-01-13 12:00:00,42.75,42.75,42.65,42.65,12900.0,32.4941,32.4941,32.4181,32.4181,12900.0
2012-01-13 12:30:00,42.65,42.71,42.63,42.7,7700.0,32.4181,32.4637,32.4029,32.4561,7700.0
2012-01-13 13:00:00,42.66,42.66,42.57,42.6,39100.0,32.4257,32.4257,32.3572,32.3801,39100.0
2012-01-13 13:30:00,42.6,42.69,42.59,42.69,10900.0,32.3801,32.4485,32.3725,32.4485,10900.0
2012-01-13 14:00:00,42.69,42.73,42.66,42.73,13900.0,32.4485,32.4789,32.4257,32.4789,13900.0
2012-01-13 14:30:00,42.73,42.74,42.7,42.74,11200.0,32.4789,32.4865,32.4561,32.4865,11200.0
2012-01-13 15:00:00,42.75,42.87,42.75,42.8,26400.0,32.4941,32.5853,32.4941,32.5321,26400.0
2012-01-13 15:30:00,42.8,42.83,42.77,42.83,93200.0,32.5321,32.5549,32.5093,32.5549,93200.0
2012-01-17 09:30:00,43.28,43.45,43.25,43.33,93400.0,32.8969,33.0261,32.8741,32.9349,93400.0
2012-01-17 10:00:00,43.33,43.4,43.26,43.37,89600.0,32.9349,32.9881,32.8817,32.9653,89600.0
2012-01-17 10:30:00,43.37,43.41,43.32,43.36,58600.0,32.9653,32.9957,32.9273,32.9577,58600.0
2012-01-17 11:00:00,43.37,43.48,43.36,43.44,33600.0,32.9653,33.0489,32.9577,33.0185,33600.0
2012-01-17 11:30:00,43.42,43.49,43.41,43.42,13300.0,33.0033,33.0565,32.9957,33.0033,13300.0
2012-01-17 12:00:00,43.42,43.47,43.4,43.44,13600.0,33.0033,33.0413,32.9881,33.0185,13600.0
2012-01-17 12:30:00,43.44,43.45,43.29,43.39,23500.0,33.0185,33.0261,32.9045,32.9805,23500.0
2012-01-17 13:00:00,43.42,43.43,43.37,43.37,9200.0,33.0033,33.0109,32.9653,32.9653,9200.0
2012-01-17 13:30:00,43.37,43.41,43.35,43.38,6600.0,32.9653,32.9957,32.9501,32.9729,6600.0
2012-01-17 14:00:00,43.37,43.39,43.33,43.33,50000.0,32.9653,32.9805,32.9349,32.9349,50000.0
2012-01-17 14:30:00,43.35,43.35,43.23,43.23,52100.0,32.9501,32.9501,32.8589,32.8589,52100.0
2012-01-17 15:00:00,43.25,43.27,43.14,43.2,69500.0,32.8741,32.8893,32.7905,32.8361,69500.0
2012-01-17 15:30:00,43.17,43.24,43.15,43.16,169100.0,32.8133,32.8665,32.7981,32.8057,169100.0
2012-01-18 09:30:00,43.27,43.52,43.26,43.47,30300.0,32.8893,33.0793,32.8817,33.0413,30300.0
2012-01-18 10:00:00,43.51,43.64,43.5,43.64,55500.0,33.0717,33.1706,33.0641,33.1706,55500.0
2012-01-18 10:30:00,43.64,43.67,43.55,43.59,9800.0,33.1706,33.1934,33.1021,33.1325,9800.0
2012-01-18 11:00:00,43.6,43.66,43.6,43.6,20600.0,33.1401,33.1858,33.1401,33.1401,20600.0
2012-01-18 11:30:00,43.6,43.66,43.55,43.61,43200.0,33.1401,33.1858,33.1021,33.1477,43200.0
2012-01-18 12:00:00,43.61,43.76,43.6,43.76,22000.0,33.1477,33.2618,33.1401,33.2618,22000.0
2012-01-18 12:30:00,43.75,43.79,43.72,43.78,36900.0,33.2542,33.2846,33.2314,33.277,36900.0
2012-01-18 13:00:00,43.77,43.79,43.71,43.73,6600.0,33.2694,33.2846,33.2238,33.239,6600.0
2012-01-18 13:30:00,43.75,43.78,43.67,43.7,11800.0,33.2542,33.277,33.1934,33.2162,11800.0
2012-01-18 14:00:00,43.66,43.77,43.66,43.77,30100.0,33.1858,33.2694,33.1858,33.2694,30100.0
2012-01-18 14:30:00,43.75,43.78,43.72,43.73,9600.0,33.2542,33.277,33.2314,33.239,9600.0
2012-01-18 15:00:00,43.75,43.89,43.74,43.89,65200.0,33.2542,33.3606,33.2466,33.3606,65200.0
2012-01-18 15:30:00,43.83,43.87,43.79,43.86,56000.0,33.315,33.3454,33.2846,33.3378,56000.0
2012-01-19 09:30:00,44.14,44.14,44.02,44.14,29700.0,33.5506,33.5506,33.4594,33.5506,29700.0
2012-01-19 10:00:00,44.11,44.12,44.0,44.04,26100.0,33.5278,33.5354,33.4442,33.4746,26100.0
2012-01-19 10:30:00,44.07,44.2,44.05,44.16,20100.0,33.4974,33.5962,33.4822,33.5658,20100.0
2012-01-19 11:00:00,44.17,44.24,44.14,44.24,28300.0,33.5734,33.6266,33.5506,33.6266,28300.0
2012-01-19 11:30:00,44.24,44.29,44.23,44.29,18600.0,33.6266,33.6646,33.619,33.6646,18600.0
2012-01-19 12:00:00,44.3,44.3,44.19,44.19,13500.0,33.6722,33.6722,33.5886,33.5886,13500.0
2012-01-19 12:30:00,44.2,44.21,44.16,44.18,29900.0,33.5962,33.6038,33.5658,33.581,29900.0
2012-01-19 13:00:00,44.21,44.28,44.21,44.28,24600.0,33.6038,33.657,33.6038,33.657,24600.0
2012-01-19 13:30:00,44.28,44.28,44.25,44.25,12900.0,33.657,33.657,33.6342,33.6342,12900.0
2012-01-19 14:00:00,44.24,44.3,44.23,44.24,29500.0,33.6266,33.6722,33.619,33.6266,29500.0
2012-01-19 14:30:00,44.24,44.24,44.15,44.15,4200.0,33.6266,33.6266,33.5582,33.5582,4200.0
2012-01-19 15:00:00,44.15,44.22,44.15,44.2,49800.0,33.5582,33.6114,33.5582,33.5962,49800.0
2012-01-19 15:30:00,44.2,44.27,44.16,44.23,25700.0,33.5962,33.6494,33.5658,33.619,25700.0
2012-01-20 09:30:00,44.12,44.24,44.12,44.2,14900.0,33.5354,33.6266,33.5354,33.5962,14900.0
2012-01-20 10:00:00,44.15,44.18,44.1,44.16,15600.0,33.5582,33.581,33.5202,33.5658,15600.0
2012-01-20 10:30:00,44.21,44.21,44.15,44.17,13400.0,33.6038,33.6038,33.5582,33.5734,13400.0
2012-01-20 11:00:00,44.18,44.18,44.12,44.18,15300.0,33.581,33.581,33.5354,33.581,15300.0
2012-01-20 11:30:00,44.18,44.2,44.12,44.17,23400.0,33.581,33.5962,33.5354,33.5734,23400.0
2012-01-20 12:00:00,44.19,44.23,44.18,44.2,20900.0,33.5886,33.619,33.581,33.5962,20900.0
2012-01-20 12:30:00,44.2,44.21,44.17,44.2,11400.0,33.5962,33.6038,33.5734,33.5962,11400.0
2012-01-20 13:00:00,44.18,44.27,44.17,44.27,10100.0,33.581,33.6494,33.5734,33.6494,10100.0
2012-01-20 13:30:00,44.27,44.27,44.21,44.25,26600.0,33.6494,33.6494,33.6038,33.6342,26600.0
2012-01-20 14:00:00,44.25,44.26,44.17,44.23,64700.0,33.6342,33.6418,33.5734,33.619,64700.0
2012-01-20 14:30:00,44.23,44.23,44.17,44.22,10500.0,33.619,33.619,33.5734,33.6114,10500.0
2012-01-20 15:00:00,44.2,44.29,44.2,44.26,55300.0,33.5962,33.6646,33.5962,33.6418,55300.0
2012-01-20 15:30:00,44.21,44.34,44.21,44.34,7000.0,33.6038,33.7026,33.6038,33.7026,7000.0
2012-01-23 09:30:00,44.38,44.59,44.37,44.59,8200.0,33.733,33.8926,33.7254,33.8926,8200.0
2012-01-23 10:00:00,44.61,44.66,44.56,44.57,23600.0,33.9078,33.9458,33.8698,33.8774,23600.0
2012-01-23 10:30:00,44.6,44.62,44.53,44.56,26400.0,33.9002,33.9154,33.847,33.8698,26400.0
2012-01-23 11:00:00,44.57,44.6,44.49,44.56,11700.0,33.8774,33.9002,33.8166,33.8698,11700.0
2012-01-23 11:30:00,44.55,44.58,44.36,44.43,24100.0,33.8622,33.885,33.7178,33.771,24100.0
2012-01-23 12:00:00,44.42,44.42,44.28,44.36,26700.0,33.7634,33.7634,33.657,33.7178,26700.0
2012-01-23 12:30:00,44.35,44.39,44.31,44.33,7400.0,33.7102,33.7406,33.6798,33.695,7400.0
2012-01-23 13:00:00,44.35,44.42,44.35,44.42,34400.0,33.7102,33.7634,33.7102,33.7634,34400.0
2012-01-23 13:30:00,44.42,44.49,44.39,44.45,40500.0,33.7634,33.8166,33.7406,33.7862,40500.0
2012-01-23 14:00:00,44.45,44.46,44.41,44.43,26000.0,33.7862,33.7938,33.7558,33.771,26000.0
2012-01-23 14:30:00,44.44,44.47,44.34,44.44,19300.0,33.7786,33.8014,33.7026,33.7786,19300.0
2012-01-23 15:00:00,44.44,44.51,44.4,44.5,79000.0,33.7786,33.8318,33.7482,33.8242,79000.0
2012-01-23 15:30:00,44.51,44.54,44.46,44.5,46400.0,33.8318,33.8546,33.7938,33.8242,46400.0
2012-01-24 09:30:00,44.0,44.13,43.99,44.09,222600.0,33.4442,33.543,33.4366,33.5126,222600.0
2012-01-24 10:00:00,44.09,44.24,44.09,44.21,265400.0,33.5126,33.6266,33.5126,33.6038,265400.0
2012-01-24 10:30:00,44.16,44.31,44.16,44.22,31300.0,33.5658,33.6798,33.5658,33.6114,31300.0
2012-01-24 11:00:00,44.22,44.31,44.2,44.31,35300.0,33.6114,33.6798,33.5962,33.6798,35300.0
2012-01-24 11:30:00,44.33,44.33,44.26,44.28,14100.0,33.695,33.695,33.6418,33.657,14100.0
2012-01-24 12:00:00,44.3,44.34,44.29,44.3,12600.0,33.6722,33.7026,33.6646,33.6722,12600.0
2012-01-24 12:30:00,44.29,44.32,44.24,44.32,65900.0,33.6646,33.6874,33.6266,33.6874,65900.0
2012-01-24 13:00:00,44.31,44.31,44.24,44.24,9900.0,33.6798,33.6798,33.6266,33.6266,9900.0
2012-01-24 13:30:00,44.25,44.33,44.24,44.29,130500.0,33.6342,33.695,33.6266,33.6646,130500.0
2012-01-24 14:00:00,44.29,44.38,44.29,44.33,26200.0,33.6646,33.733,33.6646,33.695,26200.0
2012-01-24 14:30:00,44.33,44.36,44.28,44.29,11200.0,33.695,33.7178,33.657,33.6646,11200.0
2012-01-24 15:00:00,44.33,44.37,44.28,44.33,77100.0,33.695,33.7254,33.657,33.695,77100.0
2012-01-24 15:30:00,44.33,44.35,44.28,44.34,56300.0,33.695,33.7102,33.657,33.7026,56300.0
2012-01-25 09:30:00,44.25,44.25,44.06,44.08,33300.0,33.6342,33.6342,33.4898,33.505,33300.0
2012-01-25 10:00:00,44.06,44.17,44.05,44.16,34800.0,33.4898,33.5734,33.4822,33.5658,34800.0
2012-01-25 10:30:00,44.15,44.2,44.09,44.2,103800.0,33.5582,33.5962,33.5126,33.5962,103800.0
2012-01-25 11:00:00,44.18,44.25,44.17,44.24,5500.0,33.581,33.6342,33.5734,33.6266,5500.0
2012-01-25 11:30:00,44.23,44.26,44.17,44.19,16200.0,33.619,33.6418,33.5734,33.5886,16200.0
2012-01-25 12:00:00,44.19,44.3,44.12,44.23,26600.0,33.5886,33.6722,33.5354,33.619,26600.0
2012-01-25 12:30:00,44.22,44.4,44.18,44.39,28200.0,33.6114,33.7482,33.581,33.7406,28200.0
2012-01-25 13:00:00,44.38,44.64,44.37,44.59,5700.0,33.733,33.9306,33.7254,33.8926,5700.0
2012-01-25 13:30:00,44.61,44.7,44.61,44.7,77600.0,33.9078,33.9763,33.9078,33.9763,77600.0
2012-01-25 14:00:00,44.6,44.63,44.53,44.55,24500.0,33.9002,33.923,33.847,33.8622,24500.0
2012-01-25 14:30:00,44.56,44.73,44.54,44.71,123400.0,33.8698,33.9991,33.8546,33.9839,123400.0
2012-01-25 15:00:00,44.71,44.71,44.63,44.69,66600.0,33.9839,33.9839,33.923,33.9687,66600.0
2012-01-25 15:30:00,44.75,44.88,44.75,44.75,68500.0,34.0143,34.1131,34.0143,34.0143,68500.0
2012-01-26 09:30:00,44.99,45.16,44.99,45.16,19600.0,34.1967,34.3259,34.1967,34.3259,19600.0
2012-01-26 10:00:00,45.12,45.12,44.93,44.94,24400.0,34.2955,34.2955,34.1511,34.1587,24400.0
2012-01-26 10:30:00,44.94,44.95,44.84,44.86,46100.0,34.1587,34.1663,34.0827,34.0979,46100.0
2012-01-26 11:00:00,44.86,44.97,44.86,44.97,39400.0,34.0979,34.1815,34.0979,34.1815,39400.0
2012-01-26 11:30:00,44.97,45.0,44.91,44.91,15000.0,34.1815,34.2043,34.1359,34.1359,15000.0
2012-01-26 12:00:00,44.93,44.93,44.79,44.81,46900.0,34.1511,34.1511,34.0447,34.0599,46900.0
2012-01-26 12:30:00,44.81,44.91,44.8,44.9,20000.0,34.0599,34.1359,34.0523,34.1283,20000.0
2012-01-26 13:00:00,44.89,44.92,44.86,44.86,13300.0,34.1207,34.1435,34.0979,34.0979,13300.0
2012-01-26 13:30:00,44.84,44.84,44.7,44.75,47700.0,34.0827,34.0827,33.9763,34.0143,47700.0
2012-01-26 14:00:00,44.75,44.77,44.64,44.65,86400.0,34.0143,34.0295,33.9306,33.9382,86400.0
2012-01-26 14:30:00,44.68,44.73,44.64,44.7,23800.0,33.9611,33.9991,33.9306,33.9763,23800.0
2012-01-26 15:00:00,44.66,44.68,44.55,44.55,34600.0,33.9458,33.9611,33.8622,33.8622,34600.0
2012-01-26 15:30:00,44.52,44.69,44.52,44.69,32600.0,33.8394,33.9687,33.8394,33.9687,32600.0
2012-01-27 09:30:00,44.5,44.73,44.5,44.71,62500.0,33.8242,33.9991,33.8242,33.9839,62500.0
2012-01-27 10:00:00,44.71,44.71,44.55,44.68,74700.0,33.9839,33.9839,33.8622,33.9611,74700.0
2012-01-27 10:30:00,44.68,44.74,44.54,44.6,41700.0,33.9611,34.0067,33.8546,33.9002,41700.0
2012-01-27 11:00:00,44.66,44.73,44.63,44.7,20300.0,33.9458,33.9991,33.923,33.9763,20300.0
2012-01-27 11:30:00,44.67,44.67,44.59,44.66,18100.0,33.9534,33.9534,33.8926,33.9458,18100.0
2012-01-27 12:00:00,44.68,44.68,44.58,44.58,36800.0,33.9611,33.9611,33.885,33.885,36800.0
2012-01-27 12:30:00,44.62,44.66,44.62,44.63,6100.0,33.9154,33.9458,33.9154,33.923,6100.0
2012-01-27 13:00:00,44.57,44.7,44.56,44.66,57300.0,33.8774,33.9763,33.8698,33.9458,57300.0
2012-01-27 13:30:00,44.66,44.76,44.66,44.74,31100.0,33.9458,34.0219,33.9458,34.0067,31100.0
2012-01-27 14:00:00,44.75,44.77,44.67,44.67,34300.0,34.0143,34.0295,33.9534,33.9534,34300.0
2012-01-27 14:30:00,44.7,44.73,44.68,44.72,53500.0,33.9763,33.9991,33.9611,33.9915,53500.0
2012-01-27 15:00:00,44.74,44.82,44.74,44.82,33300.0,34.0067,34.0675,34.0067,34.0675,33300.0
2012-01-27 15:30:00,44.81,44.81,44.75,44.75,26200.0,34.0599,34.0599,34.0143,34.0143,26200.0
2012-01-30 09:30:00,44.2,44.2,44.01,44.15,204000.0,33.5962,33.5962,33.4518,33.5582,204000.0
2012-01-30 10:00:00,44.15,44.15,44.02,44.05,52400.0,33.5582,33.5582,33.4594,33.4822,52400.0
2012-01-30 10:30:00,44.04,44.24,44.04,44.21,39800.0,33.4746,33.6266,33.4746,33.6038,39800.0
2012-01-30 11:00:00,44.21,44.3,44.18,44.2,68300.0,33.6038,33.6722,33.581,33.5962,68300.0
2012-01-30 11:30:00,44.23,44.31,44.21,44.26,31100.0,33.619,33.6798,33.6038,33.6418,31100.0
2012-01-30 12:00:00,44.26,44.34,44.26,44.33,32000.0,33.6418,33.7026,33.6418,33.695,32000.0
2012-01-30 12:30:00,44.33,44.33,44.26,44.28,28700.0,33.695,33.695,33.6418,33.657,28700.0
2012-01-30 13:00:00,44.31,44.34,44.25,44.33,37900.0,33.6798,33.7026,33.6342,33.695,37900.0
2012-01-30 13:30:00,44.34,44.45,44.33,44.44,45300.0,33.7026,33.7862,33.695,33.7786,45300.0
2012-01-30 14:00:00,44.44,44.48,44.41,44.46,49600.0,33.7786,33.809,33.7558,33.7938,49600.0
2012-01-30 14:30:00,44.46,44.5,44.4,44.45,55000.0,33.7938,33.8242,33.7482,33.7862,55000.0
2012-01-30 15:00:00,44.45,44.48,44.38,44.45,121400.0,33.7862,33.809,33.733,33.7862,121400.0
2012-01-30 15:30:00,44.45,44.48,44.35,44.39,219100.0,33.7862,33.809,33.7102,33.7406,219100.0
2012-01-31 09:30:00,44.85,44.86,44.65,44.74,136300.0,34.0903,34.0979,33.9382,34.0067,136300.0
2012-01-31 10:00:00,44.73,44.74,44.46,44.6,122300.0,33.9991,34.0067,33.7938,33.9002,122300.0
2012-01-31 10:30:00,44.56,44.58,44.36,44.38,18000.0,33.8698,33.885,33.7178,33.733,18000.0
2012-01-31 11:00:00,44.45,44.46,44.31,44.39,70900.0,33.7862,33.7938,33.6798,33.7406,70900.0
2012-01-31 11:30:00,44.36,44.44,44.34,44.36,28000.0,33.7178,33.7786,33.7026,33.7178,28000.0
2012-01-31 12:00:00,44.36,44.48,44.36,44.44,21100.0,33.7178,33.809,33.7178,33.7786,21100.0
2012-01-31 12:30:00,44.45,44.46,44.43,44.44,45500.0,33.7862,33.7938,33.771,33.7786,45500.0
2012-01-31 13:00:00,44.44,44.54,44.44,44.5,100100.0,33.7786,33.8546,33.7786,33.8242,100100.0
2012-01-31 13:30:00,44.5,44.51,44.37,44.38,44300.0,33.8242,33.8318,33.7254,33.733,44300.0
2012-01-31 14:00:00,44.39,44.49,44.39,44.48,163000.0,33.7406,33.8166,33.7406,33.809,163000.0
2012-01-31 14:30:00,44.49,44.51,44.44,44.5,95900.0,33.8166,33.8318,33.7786,33.8242,95900.0
2012-01-31 15:00:00,44.51,44.54,44.47,44.5,109300.0,33.8318,33.8546,33.8014,33.8242,109300.0
2012-01-31 15:30:00,44.53,44.61,44.46,44.5,152800.0,33.847,33.9078,33.7938,33.8242,152800.0
2012-02-01 09:30:00,44.97,45.1,44.95,45.01,93900.0,34.1815,34.2803,34.1663,34.2119,93900.0
2012-02-01 10:00:00,45.0,45.27,44.98,45.2,178500.0,34.2043,34.4095,34.1891,34.3563,178500.0
2012-02-01 10:30:00,45.2,45.23,45.18,45.22,17200.0,34.3563,34.3791,34.3411,34.3715,17200.0
2012-02-01 11:00:00,45.25,45.3,45.11,45.15,88200.0,34.3943,34.4323,34.2879,34.3183,88200.0
2012-02-01 11:30:00,45.15,45.23,45.13,45.16,756400.0,34.3183,34.3791,34.3031,34.3259,756400.0
2012-02-01 12:00:00,45.15,45.24,45.15,45.22,174200.0,34.3183,34.3867,34.3183,34.3715,174200.0
2012-02-01 12:30:00,45.21,45.24,45.17,45.2,70200.0,34.3639,34.3867,34.3335,34.3563,70200.0
2012-02-01 13:00:00,45.19,45.29,45.19,45.25,21300.0,34.3487,34.4247,34.3487,34.3943,21300.0
2012-02-01 13:30:00,45.23,45.29,45.19,45.22,32300.0,34.3791,34.4247,34.3487,34.3715,32300.0
2012-02-01 14:00:00,45.22,45.24,45.18,45.24,29300.0,34.3715,34.3867,34.3411,34.3867,29300.0
2012-02-01 14:30:00,45.24,45.24,45.15,45.17,30100.0,34.3867,34.3867,34.3183,34.3335,30100.0
2012-02-01 15:00:00,45.18,45.25,45.15,45.17,52400.0,34.3411,34.3943,34.3183,34.3335,52400.0
2012-02-01 15:30:00,45.18,45.18,45.02,45.05,310700.0,34.3411,34.3411,34.2195,34.2423,310700.0
2012-02-02 09:30:00,45.16,45.2,45.11,45.15,16200.0,34.3259,34.3563,34.2879,34.3183,16200.0
2012-02-02 10:00:00,45.18,45.25,45.17,45.19,18800.0,34.3411,34.3943,34.3335,34.3487,18800.0
2012-02-02 10:30:00,45.2,45.39,45.2,45.37,323900.0,34.3563,34.5007,34.3563,34.4855,323900.0
2012-02-02 11:00:00,45.36,45.37,45.29,45.31,27300.0,34.4779,34.4855,34.4247,34.4399,27300.0
2012-02-02 11:30:00,45.3,45.3,45.19,45.23,21300.0,34.4323,34.4323,34.3487,34.3791,21300.0
2012-02-02 12:00:00,45.25,45.25,45.13,45.17,41200.0,34.3943,34.3943,34.3031,34.3335,41200.0
2012-02-02 12:30:00,45.17,45.17,45.05,45.13,44200.0,34.3335,34.3335,34.2423,34.3031,44200.0
2012-02-02 13:00:00,45.14,45.17,45.1,45.11,33500.0,34.3107,34.3335,34.2803,34.2879,33500.0
2012-02-02 13:30:00,45.1,45.23,45.1,45.18,53600.0,34.2803,34.3791,34.2803,34.3411,53600.0
2012-02-02 14:00:00,45.23,45.24,45.18,45.22,59300.0,34.3791,34.3867,34.3411,34.3715,59300.0
2012-02-02 14:30:00,45.21,45.26,45.15,45.2,199200.0,34.3639,34.4019,34.3183,34.3563,199200.0
2012-02-02 15:00:00,45.2,45.25,45.18,45.21,59000.0,34.3563,34.3943,34.3411,34.3639,59000.0
2012-02-02 15:30:00,45.21,45.28,45.2,45.25,82300.0,34.3639,34.4171,34.3563,34.3943,82300.0
2012-02-03 09:30:00,45.65,45.65,45.52,45.64,56200.0,34.6983,34.6983,34.5995,34.6907,56200.0
2012-02-03 10:00:00,45.65,45.74,45.62,45.68,42400.0,34.6983,34.7668,34.6755,34.7211,42400.0
2012-02-03 10:30:00,45.69,45.75,45.69,45.71,85900.0,34.7287,34.7744,34.7287,34.7439,85900.0
2012-02-03 11:00:00,45.7,45.73,45.64,45.73,146100.0,34.7363,34.7592,34.6907,34.7592,146100.0
2012-02-03 11:30:00,45.72,45.76,45.7,45.71,70100.0,34.7515,34.782,34.7363,34.7439,70100.0
2012-02-03 12:00:00,45.7,45.75,45.68,45.73,28800.0,34.7363,34.7744,34.7211,34.7592,28800.0
2012-02-03 12:30:00,45.74,45.83,45.73,45.79,77000.0,34.7668,34.8352,34.7592,34.8048,77000.0
2012-02-03 13:00:00,45.81,45.81,45.75,45.8,45600.0,34.82,34.82,34.7744,34.8124,45600.0
2012-02-03 13:30:00,45.8,45.8,45.77,45.78,11600.0,34.8124,34.8124,34.7896,34.7972,11600.0
2012-02-03 14:00:00,45.76,45.85,45.76,45.83,8000.0,34.782,34.8504,34.782,34.8352,8000.0
2012-02-03 14:30:00,45.84,45.85,45.79,45.82,138000.0,34.8428,34.8504,34.8048,34.8276,138000.0
2012-02-03 15:00:00,45.84,45.84,45.78,45.79,28800.0,34.8428,34.8428,34.7972,34.8048,28800.0
2012-02-03 15:30:00,45.82,45.88,45.79,45.86,22800.0,34.8276,34.8732,34.8048,34.858,22800.0
2012-02-06 09:30:00,45.56,45.6,45.46,45.56,49400.0,34.6299,34.6603,34.5539,34.6299,49400.0
2012-02-06 10:00:00,45.58,45.64,45.55,45.58,24900.0,34.6451,34.6907,34.6223,34.6451,24900.0
2012-02-06 10:30:00,45.58,45.61,45.52,45.61,75600.0,34.6451,34.6679,34.5995,34.6679,75600.0
2012-02-06 11:00:00,45.61,45.71,45.59,45.65,27100.0,34.6679,34.7439,34.6527,34.6983,27100.0
2012-02-06 11:30:00,45.65,45.67,45.6,45.65,114400.0,34.6983,34.7135,34.6603,34.6983,114400.0
2012-02-06 12:00:00,45.66,45.68,45.61,45.61,59100.0,34.7059,34.7211,34.6679,34.6679,59100.0
2012-02-06 12:30:00,45.64,45.67,45.64,45.64,115800.0,34.6907,34.7135,34.6907,34.6907,115800.0
2012-02-06 13:00:00,45.64,45.67,45.62,45.62,26300.0,34.6907,34.7135,34.6755,34.6755,26300.0
2012-02-06 13:30:00,45.63,45.63,45.57,45.57,11900.0,34.6831,34.6831,34.6375,34.6375,11900.0
2012-02-06 14:00:00,45.59,45.61,45.59,45.59,8800.0,34.6527,34.6679,34.6527,34.6527,8800.0
2012-02-06 14:30:00,45.59,45.65,45.59,45.62,30700.0,34.6527,34.6983,34.6527,34.6755,30700.0
2012-02-06 15:00:00,45.63,45.69,45.62,45.63,28800.0,34.6831,34.7287,34.6755,34.6831,28800.0
2012-02-06 15:30:00,45.63,45.7,45.62,45.69,43500.0,34.6831,34.7363,34.6755,34.7287,43500.0
2012-02-07 09:30:00,45.51,45.65,45.5,45.52,212500.0,34.5919,34.6983,34.5843,34.5995,212500.0
2012-02-07 10:00:00,45.56,45.65,45.48,45.6,55100.0,34.6299,34.6983,34.5691,34.6603,55100.0
2012-02-07 10:30:00,45.6,45.77,45.59,45.77,25900.0,34.6603,34.7896,34.6527,34.7896,25900.0
2012-02-07 11:00:00,45.82,45.87,45.82,45.84,35400.0,34.8276,34.8656,34.8276,34.8428,35400.0
2012-02-07 11:30:00,45.88,45.89,45.8,45.82,33800.0,34.8732,34.8808,34.8124,34.8276,33800.0
2012-02-07 12:00:00,45.82,45.85,45.8,45.84,27400.0,34.8276,34.8504,34.8124,34.8428,27400.0
2012-02-07 12:30:00,45.85,45.85,45.8,45.83,74800.0,34.8504,34.8504,34.8124,34.8352,74800.0
2012-02-07 13:00:00,45.84,45.9,45.79,45.82,60800.0,34.8428,34.8884,34.8048,34.8276,60800.0
2012-02-07 13:30:00,45.83,45.83,45.8,45.83,117100.0,34.8352,34.8352,34.8124,34.8352,117100.0
2012-02-07 14:00:00,45.82,45.83,45.76,45.76,35800.0,34.8276,34.8352,34.782,34.782,35800.0
2012-02-07 14:30:00,45.8,45.85,45.79,45.79,128200.0,34.8124,34.8504,34.8048,34.8048,128200.0
2012-02-07 15:00:00,45.79,45.91,45.79,45.91,63900.0,34.8048,34.896,34.8048,34.896,63900.0
2012-02-07 15:30:00,45.91,45.95,45.86,45.88,81600.0,34.896,34.9264,34.858,34.8732,81600.0
2012-02-08 09:30:00,45.97,46.11,45.97,46.09,46600.0,34.9416,35.048,34.9416,35.0328,46600.0
2012-02-08 10:00:00,46.09,46.15,46.08,46.1,171600.0,35.0328,35.0784,35.0252,35.0404,171600.0
2012-02-08 10:30:00,46.09,46.09,45.94,45.96,223300.0,35.0328,35.0328,34.9188,34.934,223300.0
2012-02-08 11:00:00,46.0,46.03,45.78,45.79,72600.0,34.9644,34.9872,34.7972,34.8048,72600.0
2012-02-08 11:30:00,45.84,45.88,45.78,45.87,51100.0,34.8428,34.8732,34.7972,34.8656,51100.0
2012-02-08 12:00:00,45.89,45.92,45.86,45.89,82400.0,34.8808,34.9036,34.858,34.8808,82400.0
2012-02-08 12:30:00,45.89,45.94,45.87,45.93,52000.0,34.8808,34.9188,34.8656,34.9112,52000.0
2012-02-08 13:00:00,45.93,45.94,45.88,45.93,46800.0,34.9112,34.9188,34.8732,34.9112,46800.0
2012-02-08 13:30:00,45.93,45.94,45.9,45.91,15700.0,34.9112,34.9188,34.8884,34.896,15700.0
2012-02-08 14:00:00,45.9,45.93,45.9,45.93,2200.0,34.8884,34.9112,34.8884,34.9112,2200.0
2012-02-08 14:30:00,45.95,46.05,45.95,46.04,47400.0,34.9264,35.0024,34.9264,34.9948,47400.0
2012-02-08 15:00:00,46.03,46.06,46.0,46.05,200600.0,34.9872,35.01,34.9644,35.0024,200600.0
2012-02-08 15:30:00,46.05,46.06,45.99,46.01,225700.0,35.0024,35.01,34.9568,34.972,225700.0
2012-02-09 09:30:00,46.07,46.16,46.01,46.12,33700.0,35.0176,35.086,34.972,35.0556,33700.0
2012-02-09 10:00:00,46.1,46.1,45.86,45.89,81800.0,35.0404,35.0404,34.858,34.8808,81800.0
2012-02-09 10:30:00,45.87,45.97,45.82,45.97,14100.0,34.8656,34.9416,34.8276,34.9416,14100.0
2012-02-09 11:00:00,45.99,46.02,45.94,45.95,75100.0,34.9568,34.9796,34.9188,34.9264,75100.0
2012-02-09 11:30:00,45.96,46.03,45.9,46.03,23000.0,34.934,34.9872,34.8884,34.9872,23000.0
2012-02-09 12:00:00,46.03,46.07,46.03,46.03,5300.0,34.9872,35.0176,34.9872,34.9872,5300.0
2012-02-09 12:30:00,46.02,46.09,46.01,46.04,13300.0,34.9796,35.0328,34.972,34.9948,13300.0
2012-02-09 13:00:00,46.06,46.11,46.0,46.11,97000.0,35.01,35.048,34.9644,35.048,97000.0
2012-02-09 13:30:00,46.09,46.11,46.02,46.08,142600.0,35.0328,35.048,34.9796,35.0252,142600.0
2012-02-09 14:00:00,46.07,46.09,46.04,46.07,51200.0,35.0176,35.0328,34.9948,35.0176,51200.0
2012-02-09 14:30:00,46.06,46.12,46.06,46.06,71300.0,35.01,35.0556,35.01,35.01,71300.0
2012-02-09 15:00:00,46.06,46.08,46.01,46.06,77600.0,35.01,35.0252,34.972,35.01,77600.0
2012-02-09 15:30:00,46.06,46.08,46.0,46.04,222100.0,35.01,35.0252,34.9644,34.9948,222100.0
2012-02-10 09:30:00,45.5,45.5,45.3,45.3,115100.0,34.5843,34.5843,34.4323,34.4323,115100.0
2012-02-10 10:00:00,45.29,45.38,45.25,45.38,91100.0,34.4247,34.4931,34.3943,34.4931,91100.0
2012-02-10 10:30:00,45.4,45.44,45.36,45.44,9400.0,34.5083,34.5387,34.4779,34.5387,9400.0
2012-02-10 11:00:00,45.44,45.46,45.4,45.4,11900.0,34.5387,34.5539,34.5083,34.5083,11900.0
2012-02-10 11:30:00,45.39,45.45,45.39,45.45,6600.0,34.5007,34.5463,34.5007,34.5463,6600.0
2012-02-10 12:00:00,45.42,45.46,45.42,45.43,23000.0,34.5235,34.5539,34.5235,34.5311,23000.0
2012-02-10 12:30:00,45.42,45.45,45.4,45.45,45900.0,34.5235,34.5463,34.5083,34.5463,45900.0
2012-02-10 13:00:00,45.48,45.48,45.4,45.4,25700.0,34.5691,34.5691,34.5083,34.5083,25700.0
2012-02-10 13:30:00,45.35,45.35,45.32,45.34,1900.0,34.4703,34.4703,34.4475,34.4627,1900.0
2012-02-10 14:00:00,45.33,45.35,45.31,45.35,4800.0,34.4551,34.4703,34.4399,34.4703,4800.0
2012-02-10 14:30:00,45.34,45.41,45.33,45.4,75400.0,34.4627,34.5159,34.4551,34.5083,75400.0
2012-02-10 15:00:00,45.4,45.4,45.3,45.37,56500.0,34.5083,34.5083,34.4323,34.4855,56500.0
2012-02-10 15:30:00,45.37,45.46,45.35,45.46,48400.0,34.4855,34.5539,34.4703,34.5539,48400.0
2012-02-13 09:30:00,45.91,45.98,45.8,45.81,40600.0,34.896,34.9492,34.8124,34.82,40600.0
2012-02-13 10:00:00,45.84,45.85,45.73,45.76,36200.0,34.8428,34.8504,34.7592,34.782,36200.0
2012-02-13 10:30:00,45.78,45.81,45.72,45.81,54900.0,34.7972,34.82,34.7515,34.82,54900.0
2012-02-13 11:00:00,45.83,45.83,45.78,45.81,20600.0,34.8352,34.8352,34.7972,34.82,20600.0
2012-02-13 11:30:00,45.8,45.88,45.79,45.84,7800.0,34.8124,34.8732,34.8048,34.8428,7800.0
2012-02-13 12:00:00,45.85,45.87,45.8,45.82,59800.0,34.8504,34.8656,34.8124,34.8276,59800.0
2012-02-13 12:30:00,45.81,45.86,45.77,45.86,10800.0,34.82,34.858,34.7896,34.858,10800.0
2012-02-13 13:00:00,45.87,45.93,45.87,45.9,37000.0,34.8656,34.9112,34.8656,34.8884,37000.0
2012-02-13 13:30:00,45.89,45.93,45.89,45.89,14900.0,34.8808,34.9112,34.8808,34.8808,14900.0
2012-02-13 14:00:00,45.9,45.96,45.89,45.93,30100.0,34.8884,34.934,34.8808,34.9112,30100.0
2012-02-13 14:30:00,45.94,45.97,45.93,45.94,37800.0,34.9188,34.9416,34.9112,34.9188,37800.0
2012-02-13 15:00:00,45.94,45.94,45.9,45.93,22400.0,34.9188,34.9188,34.8884,34.9112,22400.0
2012-02-13 15:30:00,45.92,45.94,45.87,45.92,33000.0,34.9036,34.9188,34.8656,34.9036,33000.0
2012-02-14 09:30:00,45.78,45.81,45.68,45.69,69000.0,34.7972,34.82,34.7211,34.7287,69000.0
2012-02-14 10:00:00,45.69,45.7,45.56,45.65,12300.0,34.7287,34.7363,34.6299,34.6983,12300.0
2012-02-14 10:30:00,45.63,45.7,45.54,45.6,72400.0,34.6831,34.7363,34.6147,34.6603,72400.0
2012-02-14 11:00:00,45.6,45.67,45.6,45.65,20700.0,34.6603,34.7135,34.6603,34.6983,20700.0
2012-02-14 11:30:00,45.67,45.74,45.66,45.7,7500.0,34.7135,34.7668,34.7059,34.7363,7500.0
2012-02-14 12:00:00,45.68,45.7,45.67,45.69,9300.0,34.7211,34.7363,34.7135,34.7287,9300.0
2012-02-14 12:30:00,45.68,45.68,45.57,45.58,11200.0,34.7211,34.7211,34.6375,34.6451,11200.0
2012-02-14 13:00:00,45.55,45.55,45.5,45.52,16800.0,34.6223,34.6223,34.5843,34.5995,16800.0
2012-02-14 13:30:00,45.57,45.59,45.5,45.52,85400.0,34.6375,34.6527,34.5843,34.5995,85400.0
2012-02-14 14:00:00,45.53,45.55,45.42,45.42,30500.0,34.6071,34.6223,34.5235,34.5235,30500.0
2012-02-14 14:30:00,45.42,45.46,45.38,45.46,13300.0,34.5235,34.5539,34.4931,34.5539,13300.0
2012-02-14 15:00:00,45.47,45.5,45.37,45.42,139700.0,34.5615,34.5843,34.4855,34.5235,139700.0
2012-02-14 15:30:00,45.39,45.73,45.38,45.71,42400.0,34.5007,34.7592,34.4931,34.7439,42400.0
2012-02-15 09:30:00,46.0,46.01,45.89,45.95,50500.0,34.9644,34.972,34.8808,34.9264,50500.0
2012-02-15 10:00:00,45.97,45.97,45.81,45.91,70500.0,34.9416,34.9416,34.82,34.896,70500.0
2012-02-15 10:30:00,45.92,45.98,45.87,45.9,27100.0,34.9036,34.9492,34.8656,34.8884,27100.0
2012-02-15 11:00:00,45.88,45.97,45.85,45.97,32900.0,34.8732,34.9416,34.8504,34.9416,32900.0
2012-02-15 11:30:00,45.98,46.02,45.94,46.0,41400.0,34.9492,34.9796,34.9188,34.9644,41400.0
2012-02-15 12:00:00,46.0,46.0,45.95,45.95,27600.0,34.9644,34.9644,34.9264,34.9264,27600.0
2012-02-15 12:30:00,45.95,45.95,45.76,45.77,45500.0,34.9264,34.9264,34.782,34.7896,45500.0
2012-02-15 13:00:00,45.72,45.79,45.72,45.78,44500.0,34.7515,34.8048,34.7515,34.7972,44500.0
2012-02-15 13:30:00,45.8,45.81,45.73,45.81,17900.0,34.8124,34.82,34.7592,34.82,17900.0
2012-02-15 14:00:00,45.83,45.83,45.64,45.78,196700.0,34.8352,34.8352,34.6907,34.7972,196700.0
2012-02-15 14:30:00,45.73,45.76,45.6,45.6,76300.0,34.7592,34.782,34.6603,34.6603,76300.0
2012-02-15 15:00:00,45.61,45.63,45.55,45.57,174100.0,34.6679,34.6831,34.6223,34.6375,174100.0
2012-02-15 15:30:00,45.59,45.68,45.56,45.61,124800.0,34.6527,34.7211,34.6299,34.6679,124800.0
2012-02-16 09:30:00,45.64,45.67,45.55,45.64,196500.0,34.6907,34.7135,34.6223,34.6907,196500.0
2012-02-16 10:00:00,45.61,45.81,45.61,45.8,135600.0,34.6679,34.82,34.6679,34.8124,135600.0
2012-02-16 10:30:00,45.8,45.84,45.71,45.72,59500.0,34.8124,34.8428,34.7439,34.7515,59500.0
2012-02-16 11:00:00,45.73,45.82,45.72,45.82,94100.0,34.7592,34.8276,34.7515,34.8276,94100.0
2012-02-16 11:30:00,45.82,46.07,45.78,46.05,33700.0,34.8276,35.0176,34.7972,35.0024,33700.0
2012-02-16 12:00:00,46.06,46.08,46.02,46.08,14000.0,35.01,35.0252,34.9796,35.0252,14000.0
2012-02-16 12:30:00,46.07,46.07,46.0,46.02,22500.0,35.0176,35.0176,34.9644,34.9796,22500.0
2012-02-16 13:00:00,46.03,46.15,46.02,46.09,51800.0,34.9872,35.0784,34.9796,35.0328,51800.0
2012-02-16 13:30:00,46.1,46.15,46.1,46.14,10200.0,35.0404,35.0784,35.0404,35.0708,10200.0
2012-02-16 14:00:00,46.13,46.17,46.11,46.17,18000.0,35.0632,35.0936,35.048,35.0936,18000.0
2012-02-16 14:30:00,46.17,46.2,46.15,46.18,18400.0,35.0936,35.1164,35.0784,35.1012,18400.0
2012-02-16 15:00:00,46.18,46.23,46.13,46.19,61400.0,35.1012,35.1392,35.0632,35.1088,61400.0
2012-02-16 15:30:00,46.18,46.2,46.16,46.2,110600.0,35.1012,35.1164,35.086,35.1164,110600.0
2012-02-17 09:30:00,46.28,46.42,46.28,46.31,281000.0,35.1772,35.2836,35.1772,35.2,281000.0
2012-02-17 10:00:00,46.29,46.31,46.23,46.28,9100.0,35.1848,35.2,35.1392,35.1772,9100.0
2012-02-17 10:30:00,46.28,46.28,46.23,46.25,21800.0,35.1772,35.1772,35.1392,35.1544,21800.0
2012-02-17 11:00:00,46.25,46.25,46.16,46.18,43900.0,35.1544,35.1544,35.086,35.1012,43900.0
2012-02-17 11:30:00,46.21,46.26,46.21,46.24,19500.0,35.124,35.162,35.124,35.1468,19500.0
2012-02-17 12:00:00,46.25,46.27,46.23,46.24,31800.0,35.1544,35.1696,35.1392,35.1468,31800.0
2012-02-17 12:30:00,46.23,46.27,46.23,46.27,2500.0,35.1392,35.1696,35.1392,35.1696,2500.0
2012-02-17 13:00:00,46.27,46.32,46.26,46.3,3000.0,35.1696,35.2076,35.162,35.1924,3000.0
2012-02-17 13:30:00,46.32,46.33,46.3,46.32,18900.0,35.2076,35.2152,35.1924,35.2076,18900.0
2012-02-17 14:00:00,46.33,46.36,46.3,46.33,56100.0,35.2152,35.238,35.1924,35.2152,56100.0
2012-02-17 14:30:00,46.34,46.38,46.33,46.34,84000.0,35.2228,35.2532,35.2152,35.2228,84000.0
2012-02-17 15:00:00,46.33,46.38,46.32,46.38,24100.0,35.2152,35.2532,35.2076,35.2532,24100.0
2012-02-17 15:30:00,46.37,46.37,46.3,46.3,40100.0,35.2456,35.2456,35.1924,35.1924,40100.0
2012-02-21 09:30:00,46.56,46.56,46.34,46.39,133800.0,35.39,35.39,35.2228,35.2608,133800.0
2012-02-21 10:00:00,46.4,46.49,46.39,46.47,91900.0,35.2684,35.3368,35.2608,35.3216,91900.0
2012-02-21 10:30:00,46.46,46.61,46.46,46.58,58200.0,35.314,35.428,35.314,35.4052,58200.0
2012-02-21 11:00:00,46.59,46.63,46.57,46.59,73400.0,35.4128,35.4432,35.3976,35.4128,73400.0
2012-02-21 11:30:00,46.57,46.57,46.5,46.51,57100.0,35.3976,35.3976,35.3444,35.352,57100.0
2012-02-21 12:00:00,46.51,46.58,46.5,46.52,38200.0,35.352,35.4052,35.3444,35.3596,38200.0
2012-02-21 12:30:00,46.51,46.54,46.5,46.5,11200.0,35.352,35.3748,35.3444,35.3444,11200.0
2012-02-21 13:00:00,46.5,46.56,46.49,46.56,42500.0,35.3444,35.39,35.3368,35.39,42500.0
2012-02-21 13:30:00,46.54,46.56,46.45,46.45,11500.0,35.3748,35.39,35.3064,35.3064,11500.0
2012-02-21 14:00:00,46.46,46.47,46.39,46.41,74100.0,35.314,35.3216,35.2608,35.276,74100.0
2012-02-21 14:30:00,46.41,46.42,46.27,46.31,29600.0,35.276,35.2836,35.1696,35.2,29600.0
2012-02-21 15:00:00,46.3,46.37,46.25,46.29,50900.0,35.1924,35.2456,35.1544,35.1848,50900.0
2012-02-21 15:30:00,46.29,46.38,46.25,46.36,15500.0,35.1848,35.2532,35.1544,35.238,15500.0
2012-02-22 09:30:00,46.31,46.34,46.24,46.28,21600.0,35.2,35.2228,35.1468,35.1772,21600.0
2012-02-22 10:00:00,46.27,46.34,46.19,46.33,60300.0,35.1696,35.2228,35.1088,35.2152,60300.0
2012-02-22 10:30:00,46.33,46.35,46.26,46.31,18500.0,35.2152,35.2304,35.162,35.2,18500.0
2012-02-22 11:00:00,46.31,46.39,46.31,46.34,23400.0,35.2,35.2608,35.2,35.2228,23400.0
2012-02-22 11:30:00,46.32,46.32,46.21,46.24,5000.0,35.2076,35.2076,35.124,35.1468,5000.0
2012-02-22 12:00:00,46.24,46.26,46.2,46.25,29700.0,35.1468,35.162,35.1164,35.1544,29700.0
2012-02-22 12:30:00,46.24,46.26,46.23,46.25,13900.0,35.1468,35.162,35.1392,35.1544,13900.0
2012-02-22 13:00:00,46.26,46.34,46.25,46.32,21500.0,35.162,35.2228,35.1544,35.2076,21500.0
2012-02-22 13:30:00,46.32,46.35,46.29,46.33,5900.0,35.2076,35.2304,35.1848,35.2152,5900.0
2012-02-22 14:00:00,46.33,46.39,46.32,46.39,36500.0,35.2152,35.2608,35.2076,35.2608,36500.0
2012-02-22 14:30:00,46.33,46.34,46.27,46.34,81400.0,35.2152,35.2228,35.1696,35.2228,81400.0
2012-02-22 15:00:00,46.31,46.38,46.28,46.28,63000.0,35.2,35.2532,35.1772,35.1772,63000.0
2012-02-22 15:30:00,46.33,46.36,46.27,46.29,20500.0,35.2152,35.238,35.1696,35.1848,20500.0
2012-02-23 09:30:00,46.27,46.27,46.06,46.11,199000.0,35.1696,35.1696,35.01,35.048,199000.0
2012-02-23 10:00:00,46.13,46.22,46.11,46.22,201600.0,35.0632,35.1316,35.048,35.1316,201600.0
2012-02-23 10:30:00,46.23,46.33,46.2,46.32,179000.0,35.1392,35.2152,35.1164,35.2076,179000.0
2012-02-23 11:00:00,46.31,46.37,46.3,46.35,53700.0,35.2,35.2456,35.1924,35.2304,53700.0
2012-02-23 11:30:00,46.36,46.36,46.33,46.36,20500.0,35.238,35.238,35.2152,35.238,20500.0
2012-02-23 12:00:00,46.35,46.39,46.34,46.36,17400.0,35.2304,35.2608,35.2228,35.238,17400.0
2012-02-23 12:30:00,46.39,46.4,46.35,46.35,13500.0,35.2608,35.2684,35.2304,35.2304,13500.0
2012-02-23 13:00:00,46.35,46.37,46.34,46.36,4800.0,35.2304,35.2456,35.2228,35.238,4800.0
2012-02-23 13:30:00,46.33,46.38,46.3,46.37,12300.0,35.2152,35.2532,35.1924,35.2456,12300.0
2012-02-23 14:00:00,46.36,46.37,46.33,46.37,13900.0,35.238,35.2456,35.2152,35.2456,13900.0
2012-02-23 14:30:00,46.38,46.41,46.36,46.38,54800.0,35.2532,35.276,35.238,35.2532,54800.0
2012-02-23 15:00:00,46.39,46.49,46.39,46.47,12300.0,35.2608,35.3368,35.2608,35.3216,12300.0
2012-02-23 15:30:00,46.47,46.5,46.46,46.46,29800.0,35.3216,35.3444,35.314,35.314,29800.0
2012-02-24 09:30:00,46.6,46.69,46.58,46.66,11600.0,35.4204,35.4888,35.4052,35.466,11600.0
2012-02-24 10:00:00,46.69,46.74,46.64,46.69,302900.0,35.4888,35.5268,35.4508,35.4888,302900.0
2012-02-24 10:30:00,46.7,46.7,46.64,46.69,44000.0,35.4964,35.4964,35.4508,35.4888,44000.0
2012-02-24 11:00:00,46.67,46.73,46.67,46.7,6500.0,35.4736,35.5192,35.4736,35.4964,6500.0
2012-02-24 11:30:00,46.73,46.75,46.69,46.74,16400.0,35.5192,35.5344,35.4888,35.5268,16400.0
2012-02-24 12:00:00,46.76,46.78,46.72,46.74,11900.0,35.542,35.5573,35.5116,35.5268,11900.0
2012-02-24 12:30:00,46.73,46.74,46.72,46.72,2000.0,35.5192,35.5268,35.5116,35.5116,2000.0
2012-02-24 13:00:00,46.75,46.76,46.74,46.76,21400.0,35.5344,35.542,35.5268,35.542,21400.0
2012-02-24 13:30:00,46.71,46.71,46.67,46.67,34900.0,35.504,35.504,35.4736,35.4736,34900.0
2012-02-24 14:00:00,46.69,46.7,46.64,46.64,38200.0,35.4888,35.4964,35.4508,35.4508,38200.0
2012-02-24 14:30:00,46.63,46.63,46.59,46.6,100000.0,35.4432,35.4432,35.4128,35.4204,100000.0
2012-02-24 15:00:00,46.6,46.65,46.6,46.65,80600.0,35.4204,35.4584,35.4204,35.4584,80600.0
2012-02-24 15:30:00,46.65,46.7,46.63,46.7,63700.0,35.4584,35.4964,35.4432,35.4964,63700.0
2012-02-27 09:30:00,46.27,46.29,46.09,46.17,105900.0,35.1696,35.1848,35.0328,35.0936,105900.0
2012-02-27 10:00:00,46.17,46.3,46.17,46.3,253000.0,35.0936,35.1924,35.0936,35.1924,253000.0
2012-02-27 10:30:00,46.29,46.43,46.26,46.38,208100.0,35.1848,35.2912,35.162,35.2532,208100.0
2012-02-27 11:00:00,46.4,46.59,46.38,46.56,56900.0,35.2684,35.4128,35.2532,35.39,56900.0
2012-02-27 11:30:00,46.53,46.56,46.51,46.51,3200.0,35.3672,35.39,35.352,35.352,3200.0
2012-02-27 12:00:00,46.55,46.55,46.49,46.49,4800.0,35.3824,35.3824,35.3368,35.3368,4800.0
2012-02-27 12:30:00,46.51,46.59,46.51,46.57,13400.0,35.352,35.4128,35.352,35.3976,13400.0
2012-02-27 13:00:00,46.6,46.6,46.55,46.58,1500.0,35.4204,35.4204,35.3824,35.4052,1500.0
2012-02-27 13:30:00,46.53,46.57,46.52,46.52,20200.0,35.3672,35.3976,35.3596,35.3596,20200.0
2012-02-27 14:00:00,46.53,46.55,46.53,46.54,1400.0,35.3672,35.3824,35.3672,35.3748,1400.0
2012-02-27 14:30:00,46.55,46.58,46.53,46.57,3400.0,35.3824,35.4052,35.3672,35.3976,3400.0
2012-02-27 15:00:00,46.58,46.65,46.53,46.55,36600.0,35.4052,35.4584,35.3672,35.3824,36600.0
2012-02-27 15:30:00,46.56,46.6,46.52,46.52,8200.0,35.39,35.4204,35.3596,35.3596,8200.0
2012-02-28 09:30:00,46.68,46.68,46.5,46.68,21300.0,35.4812,35.4812,35.3444,35.4812,21300.0
2012-02-28 10:00:00,46.7,46.74,46.57,46.67,93800.0,35.4964,35.5268,35.3976,35.4736,93800.0
2012-02-28 10:30:00,46.69,46.82,46.69,46.76,95900.0,35.4888,35.5877,35.4888,35.542,95900.0
2012-02-28 11:00:00,46.77,46.87,46.74,46.85,53700.0,35.5496,35.6257,35.5268,35.6105,53700.0
2012-02-28 11:30:00,46.86,46.89,46.81,46.87,68100.0,35.6181,35.6409,35.5801,35.6257,68100.0
2012-02-28 12:00:00,46.87,46.87,46.8,46.8,94900.0,35.6257,35.6257,35.5725,35.5725,94900.0
2012-02-28 12:30:00,46.8,46.85,46.8,46.84,23400.0,35.5725,35.6105,35.5725,35.6029,23400.0
2012-02-28 13:00:00,46.84,46.87,46.82,46.85,16900.0,35.6029,35.6257,35.5877,35.6105,16900.0
2012-02-28 13:30:00,46.84,46.84,46.7,46.74,343100.0,35.6029,35.6029,35.4964,35.5268,343100.0
2012-02-28 14:00:00,46.74,46.76,46.72,46.73,32300.0,35.5268,35.542,35.5116,35.5192,32300.0
2012-02-28 14:30:00,46.73,46.82,46.72,46.8,52500.0,35.5192,35.5877,35.5116,35.5725,52500.0
2012-02-28 15:00:00,46.81,46.9,46.8,46.9,70500.0,35.5801,35.6485,35.5725,35.6485,70500.0
2012-02-28 15:30:00,46.89,46.95,46.86,46.93,84300.0,35.6409,35.6865,35.6181,35.6713,84300.0
2012-02-29 09:30:00,47.05,47.17,47.0,47.15,44100.0,35.7625,35.8537,35.7245,35.8385,44100.0
2012-02-29 10:00:00,47.13,47.16,46.94,46.96,46300.0,35.8233,35.8461,35.6789,35.6941,46300.0
2012-02-29 10:30:00,46.95,46.96,46.61,46.78,74300.0,35.6865,35.6941,35.428,35.5573,74300.0
2012-02-29 11:00:00,46.78,46.85,46.61,46.61,55000.0,35.5573,35.6105,35.428,35.428,55000.0
2012-02-29 11:30:00,46.58,46.83,46.58,46.81,286000.0,35.4052,35.5953,35.4052,35.5801,286000.0
2012-02-29 12:00:00,46.81,46.93,46.78,46.9,129900.0,35.5801,35.6713,35.5573,35.6485,129900.0
2012-02-29 12:30:00,46.9,46.91,46.81,46.84,267800.0,35.6485,35.6561,35.5801,35.6029,267800.0
2012-02-29 13:00:00,46.85,46.91,46.79,46.8,146600.0,35.6105,35.6561,35.5649,35.5725,146600.0
2012-02-29 13:30:00,46.81,46.88,46.77,46.88,118200.0,35.5801,35.6333,35.5496,35.6333,118200.0
2012-02-29 14:00:00,46.89,46.91,46.81,46.84,36500.0,35.6409,35.6561,35.5801,35.6029,36500.0
2012-02-29 14:30:00,46.84,46.85,46.75,46.75,82000.0,35.6029,35.6105,35.5344,35.5344,82000.0
2012-02-29 15:00:00,46.76,46.77,46.7,46.74,189600.0,35.542,35.5496,35.4964,35.5268,189600.0
2012-02-29 15:30:00,46.74,46.74,46.59,46.69,158000.0,35.5268,35.5268,35.4128,35.4888,158000.0
2012-03-01 09:30:00,46.84,47.0,46.84,46.99,60100.0,35.6029,35.7245,35.6029,35.7169,60100.0
2012-03-01 10:00:00,46.98,47.02,46.83,46.98,34700.0,35.7093,35.7397,35.5953,35.7093,34700.0
2012-03-01 10:30:00,46.95,46.96,46.85,46.94,13300.0,35.6865,35.6941,35.6105,35.6789,13300.0
2012-03-01 11:00:00,46.96,46.97,46.88,46.95,411200.0,35.6941,35.7017,35.6333,35.6865,411200.0
2012-03-01 11:30:00,46.95,47.0,46.94,46.98,54400.0,35.6865,35.7245,35.6789,35.7093,54400.0
2012-03-01 12:00:00,46.99,47.0,46.98,46.99,46000.0,35.7169,35.7245,35.7093,35.7169,46000.0
2012-03-01 12:30:00,47.0,47.04,46.98,47.02,37400.0,35.7245,35.7549,35.7093,35.7397,37400.0
2012-03-01 13:00:00,47.01,47.08,46.98,47.07,13900.0,35.7321,35.7853,35.7093,35.7777,13900.0
2012-03-01 13:30:00,47.08,47.09,47.06,47.09,11600.0,35.7853,35.7929,35.7701,35.7929,11600.0
2012-03-01 14:00:00,47.08,47.1,47.02,47.02,13300.0,35.7853,35.8005,35.7397,35.7397,13300.0
2012-03-01 14:30:00,47.05,47.06,47.0,47.06,21000.0,35.7625,35.7701,35.7245,35.7701,21000.0
2012-03-01 15:00:00,47.06,47.07,46.91,46.99,62900.0,35.7701,35.7777,35.6561,35.7169,62900.0
2012-03-01 15:30:00,46.98,47.05,46.91,47.01,22100.0,35.7093,35.7625,35.6561,35.7321,22100.0
2012-03-02 09:30:00,46.82,46.84,46.69,46.73,256700.0,35.5877,35.6029,35.4888,35.5192,256700.0
2012-03-02 10:00:00,46.73,46.89,46.71,46.85,35200.0,35.5192,35.6409,35.504,35.6105,35200.0
2012-03-02 10:30:00,46.85,46.89,46.78,46.82,26600.0,35.6105,35.6409,35.5573,35.5877,26600.0
2012-03-02 11:00:00,46.8,46.83,46.74,46.81,34600.0,35.5725,35.5953,35.5268,35.5801,34600.0
2012-03-02 11:30:00,46.81,46.81,46.68,46.71,36700.0,35.5801,35.5801,35.4812,35.504,36700.0
2012-03-02 12:00:00,46.72,46.74,46.65,46.69,13900.0,35.5116,35.5268,35.4584,35.4888,13900.0
2012-03-02 12:30:00,46.7,46.76,46.69,46.72,17100.0,35.4964,35.542,35.4888,35.5116,17100.0
2012-03-02 13:00:00,46.73,46.74,46.63,46.68,52900.0,35.5192,35.5268,35.4432,35.4812,52900.0
2012-03-02 13:30:00,46.68,46.73,46.66,46.73,27800.0,35.4812,35.5192,35.466,35.5192,27800.0
2012-03-02 14:00:00,46.72,46.75,46.7,46.71,18300.0,35.5116,35.5344,35.4964,35.504,18300.0
2012-03-02 14:30:00,46.74,46.74,46.7,46.73,7200.0,35.5268,35.5268,35.4964,35.5192,7200.0
2012-03-02 15:00:00,46.75,46.79,46.72,46.79,43400.0,35.5344,35.5649,35.5116,35.5649,43400.0
2012-03-02 15:30:00,46.79,46.84,46.72,46.74,32200.0,35.5649,35.6029,35.5116,35.5268,32200.0
2012-03-05 09:30:00,46.57,46.64,46.46,46.53,27700.0,35.3976,35.4508,35.314,35.3672,27700.0
2012-03-05 10:00:00,46.54,46.58,46.31,46.36,15700.0,35.3748,35.4052,35.2,35.238,15700.0
2012-03-05 10:30:00,46.33,46.45,46.33,46.41,17000.0,35.2152,35.3064,35.2152,35.276,17000.0
2012-03-05 11:00:00,46.42,46.46,46.31,46.39,30300.0,35.2836,35.314,35.2,35.2608,30300.0
2012-03-05 11:30:00,46.38,46.4,46.33,46.35,100100.0,35.2532,35.2684,35.2152,35.2304,100100.0
2012-03-05 12:00:00,46.36,46.4,46.35,46.38,95400.0,35.238,35.2684,35.2304,35.2532,95400.0
2012-03-05 12:30:00,46.37,46.38,46.34,46.34,11900.0,35.2456,35.2532,35.2228,35.2228,11900.0
2012-03-05 13:00:00,46.34,46.4,46.33,46.39,29500.0,35.2228,35.2684,35.2152,35.2608,29500.0
2012-03-05 13:30:00,46.4,46.41,46.35,46.35,22200.0,35.2684,35.276,35.2304,35.2304,22200.0
2012-03-05 14:00:00,46.35,46.45,46.35,46.45,17400.0,35.2304,35.3064,35.2304,35.3064,17400.0
2012-03-05 14:30:00,46.41,46.46,46.38,46.46,21200.0,35.276,35.314,35.2532,35.314,21200.0
2012-03-05 15:00:00,46.47,46.53,46.47,46.5,14800.0,35.3216,35.3672,35.3216,35.3444,14800.0
2012-03-05 15:30:00,46.51,46.53,46.46,46.48,10200.0,35.352,35.3672,35.314,35.3292,10200.0
2012-03-06 09:30:00,45.64,45.64,45.5,45.5,53000.0,34.6907,34.6907,34.5843,34.5843,53000.0
2012-03-06 10:00:00,45.51,45.56,45.44,45.45,102800.0,34.5919,34.6299,34.5387,34.5463,102800.0
2012-03-06 10:30:00,45.47,45.57,45.45,45.48,30700.0,34.5615,34.6375,34.5463,34.5691,30700.0
2012-03-06 11:00:00,45.46,45.55,45.46,45.54,42300.0,34.5539,34.6223,34.5539,34.6147,42300.0
2012-03-06 11:30:00,45.52,45.52,45.35,45.39,8000.0,34.5995,34.5995,34.4703,34.5007,8000.0
2012-03-06 12:00:00,45.41,45.41,45.3,45.31,31000.0,34.5159,34.5159,34.4323,34.4399,31000.0
2012-03-06 12:30:00,45.35,45.38,45.35,45.35,6000.0,34.4703,34.4931,34.4703,34.4703,6000.0
2012-03-06 13:00:00,45.34,45.38,45.33,45.33,5900.0,34.4627,34.4931,34.4551,34.4551,5900.0
2012-03-06 13:30:00,45.34,45.39,45.32,45.36,38500.0,34.4627,34.5007,34.4475,34.4779,38500.0
2012-03-06 14:00:00,45.36,45.38,45.28,45.29,19100.0,34.4779,34.4931,34.4171,34.4247,19100.0
2012-03-06 14:30:00,45.3,45.32,45.23,45.25,68000.0,34.4323,34.4475,34.3791,34.3943,68000.0
2012-03-06 15:00:00,45.27,45.34,45.26,45.33,75400.0,34.4095,34.4627,34.4019,34.4551,75400.0
2012-03-06 15:30:00,45.33,45.41,45.28,45.37,68400.0,34.4551,34.5159,34.4171,34.4855,68400.0
2012-03-07 09:30:00,45.6,45.61,45.5,45.61,106100.0,34.6603,34.6679,34.5843,34.6679,106100.0
2012-03-07 10:00:00,45.59,45.66,45.54,45.54,176700.0,34.6527,34.7059,34.6147,34.6147,176700.0
2012-03-07 10:30:00,45.56,45.61,45.55,45.59,34400.0,34.6299,34.6679,34.6223,34.6527,34400.0
2012-03-07 11:00:00,45.59,45.79,45.59,45.78,38000.0,34.6527,34.8048,34.6527,34.7972,38000.0
2012-03-07 11:30:00,45.78,45.8,45.75,45.78,8600.0,34.7972,34.8124,34.7744,34.7972,8600.0
2012-03-07 12:00:00,45.79,45.8,45.73,45.74,5100.0,34.8048,34.8124,34.7592,34.7668,5100.0
2012-03-07 12:30:00,45.77,45.81,45.74,45.81,3500.0,34.7896,34.82,34.7668,34.82,3500.0
2012-03-07 13:00:00,45.81,45.81,45.75,45.76,3800.0,34.82,34.82,34.7744,34.782,3800.0
2012-03-07 13:30:00,45.76,45.77,45.71,45.76,26900.0,34.782,34.7896,34.7439,34.782,26900.0
2012-03-07 14:00:00,45.77,45.82,45.77,45.79,16000.0,34.7896,34.8276,34.7896,34.8048,16000.0
2012-03-07 14:30:00,45.79,45.83,45.74,45.82,17400.0,34.8048,34.8352,34.7668,34.8276,17400.0
2012-03-07 15:00:00,45.81,45.86,45.77,45.82,25100.0,34.82,34.858,34.7896,34.8276,25100.0
2012-03-07 15:30:00,45.82,45.88,45.78,45.82,86300.0,34.8276,34.8732,34.7972,34.8276,86300.0
2012-03-08 09:30:00,46.25,46.43,46.25,46.34,42800.0,35.1544,35.2912,35.1544,35.2228,42800.0
2012-03-08 10:00:00,46.34,46.34,46.24,46.27,28500.0,35.2228,35.2228,35.1468,35.1696,28500.0
2012-03-08 10:30:00,46.31,46.41,46.3,46.41,10000.0,35.2,35.276,35.1924,35.276,10000.0
2012-03-08 11:00:00,46.41,46.5,46.41,46.47,11100.0,35.276,35.3444,35.276,35.3216,11100.0
2012-03-08 11:30:00,46.46,46.48,46.46,46.47,13300.0,35.314,35.3292,35.314,35.3216,13300.0
2012-03-08 12:00:00,46.48,46.51,46.47,46.49,2900.0,35.3292,35.352,35.3216,35.3368,2900.0
2012-03-08 12:30:00,46.49,46.52,46.48,46.52,6400.0,35.3368,35.3596,35.3292,35.3596,6400.0
2012-03-08 13:00:00,46.52,46.52,46.48,46.51,9100.0,35.3596,35.3596,35.3292,35.352,9100.0
2012-03-08 13:30:00,46.5,46.54,46.48,46.48,48900.0,35.3444,35.3748,35.3292,35.3292,48900.0
2012-03-08 14:00:00,46.49,46.51,46.45,46.45,69700.0,35.3368,35.352,35.3064,35.3064,69700.0
2012-03-08 14:30:00,46.46,46.63,46.45,46.61,67900.0,35.314,35.4432,35.3064,35.428,67900.0
2012-03-08 15:00:00,46.6,46.67,46.6,46.64,2600.0,35.4204,35.4736,35.4204,35.4508,2600.0
2012-03-08 15:30:00,46.64,46.67,46.55,46.56,25200.0,35.4508,35.4736,35.3824,35.39,25200.0
2012-03-09 09:30:00,46.61,46.61,46.46,46.51,52400.0,35.428,35.428,35.314,35.352,52400.0
2012-03-09 10:00:00,46.47,46.66,46.47,46.63,7400.0,35.3216,35.466,35.3216,35.4432,7400.0
2012-03-09 10:30:00,46.64,46.72,46.64,46.7,8900.0,35.4508,35.5116,35.4508,35.4964,8900.0
2012-03-09 11:00:00,46.68,46.68,46.67,46.67,3300.0,35.4812,35.4812,35.4736,35.4736,3300.0
2012-03-09 11:30:00,46.6,46.66,46.59,46.66,2200.0,35.4204,35.466,35.4128,35.466,2200.0
2012-03-09 12:00:00,46.63,46.65,46.57,46.64,61200.0,35.4432,35.4584,35.3976,35.4508,61200.0
2012-03-09 12:30:00,46.59,46.61,46.58,46.6,29800.0,35.4128,35.428,35.4052,35.4204,29800.0
2012-03-09 13:00:00,46.61,46.65,46.61,46.65,1000.0,35.428,35.4584,35.428,35.4584,1000.0
2012-03-09 13:30:00,46.61,46.61,46.6,46.61,11800.0,35.428,35.428,35.4204,35.428,11800.0
2012-03-09 14:00:00,46.63,46.63,46.6,46.63,6600.0,35.4432,35.4432,35.4204,35.4432,6600.0
2012-03-09 14:30:00,46.61,46.64,46.48,46.51,42600.0,35.428,35.4508,35.3292,35.352,42600.0
2012-03-09 15:00:00,46.52,46.62,46.52,46.59,141900.0,35.3596,35.4356,35.3596,35.4128,141900.0
2012-03-09 15:30:00,46.58,46.62,46.53,46.58,39300.0,35.4052,35.4356,35.3672,35.4052,39300.0
2012-03-12 09:30:00,46.54,46.58,46.42,46.48,8700.0,35.3748,35.4052,35.2836,35.3292,8700.0
2012-03-12 10:00:00,46.46,46.48,46.38,46.43,55300.0,35.314,35.3292,35.2532,35.2912,55300.0
2012-03-12 10:30:00,46.36,46.45,46.34,46.43,13600.0,35.238,35.3064,35.2228,35.2912,13600.0
2012-03-12 11:00:00,46.43,46.45,46.38,46.4,19500.0,35.2912,35.3064,35.2532,35.2684,19500.0
2012-03-12 11:30:00,46.41,46.45,46.34,46.34,221400.0,35.276,35.3064,35.2228,35.2228,221400.0
2012-03-12 12:00:00,46.33,46.44,46.32,46.4,21700.0,35.2152,35.2988,35.2076,35.2684,21700.0
2012-03-12 12:30:00,46.4,46.41,46.35,46.39,35300.0,35.2684,35.276,35.2304,35.2608,35300.0
2012-03-12 13:00:00,46.39,46.43,46.38,46.4,19800.0,35.2608,35.2912,35.2532,35.2684,19800.0
2012-03-12 13:30:00,46.4,46.5,46.4,46.46,28200.0,35.2684,35.3444,35.2684,35.314,28200.0
2012-03-12 14:00:00,46.45,46.52,46.45,46.49,50300.0,35.3064,35.3596,35.3064,35.3368,50300.0
2012-03-12 14:30:00,46.48,46.48,46.46,46.47,22700.0,35.3292,35.3292,35.314,35.3216,22700.0
2012-03-12 15:00:00,46.47,46.5,46.44,46.48,50300.0,35.3216,35.3444,35.2988,35.3292,50300.0
2012-03-12 15:30:00,46.48,46.52,46.43,46.48,106300.0,35.3292,35.3596,35.2912,35.3292,106300.0
2012-03-13 09:30:00,46.77,46.79,46.69,46.7,25800.0,35.5496,35.5649,35.4888,35.4964,25800.0
2012-03-13 10:00:00,46.69,46.77,46.68,46.76,21700.0,35.4888,35.5496,35.4812,35.542,21700.0
2012-03-13 10:30:00,46.79,46.86,46.79,46.83,46700.0,35.5649,35.6181,35.5649,35.5953,46700.0
2012-03-13 11:00:00,46.83,46.95,46.83,46.95,24300.0,35.5953,35.6865,35.5953,35.6865,24300.0
2012-03-13 11:30:00,46.95,47.05,46.93,46.99,15700.0,35.6865,35.7625,35.6713,35.7169,15700.0
2012-03-13 12:00:00,46.98,47.01,46.96,47.0,26300.0,35.7093,35.7321,35.6941,35.7245,26300.0
2012-03-13 12:30:00,47.0,47.04,46.99,47.01,70000.0,35.7245,35.7549,35.7169,35.7321,70000.0
2012-03-13 13:00:00,47.01,47.04,47.0,47.02,30300.0,35.7321,35.7549,35.7245,35.7397,30300.0
2012-03-13 13:30:00,47.01,47.01,46.96,46.99,15200.0,35.7321,35.7321,35.6941,35.7169,15200.0
2012-03-13 14:00:00,46.99,47.04,46.94,46.94,45300.0,35.7169,35.7549,35.6789,35.6789,45300.0
2012-03-13 14:30:00,46.94,46.99,46.87,46.95,13200.0,35.6789,35.7169,35.6257,35.6865,13200.0
2012-03-13 15:00:00,46.95,47.22,46.94,47.16,63000.0,35.6865,35.8917,35.6789,35.8461,63000.0
2012-03-13 15:30:00,47.14,47.29,47.14,47.29,67800.0,35.8309,35.9449,35.8309,35.9449,67800.0
2012-03-14 09:30:00,47.26,47.29,47.18,47.29,32900.0,35.9221,35.9449,35.8613,35.9449,32900.0
2012-03-14 10:00:00,47.3,47.3,47.2,47.2,32300.0,35.9525,35.9525,35.8765,35.8765,32300.0
2012-03-14 10:30:00,47.22,47.23,47.14,47.14,13100.0,35.8917,35.8993,35.8309,35.8309,13100.0
2012-03-14 11:00:00,47.15,47.15,47.0,47.04,30900.0,35.8385,35.8385,35.7245,35.7549,30900.0
2012-03-14 11:30:00,47.04,47.08,47.0,47.05,3300.0,35.7549,35.7853,35.7245,35.7625,3300.0
2012-03-14 12:00:00,47.08,47.09,47.03,47.05,12600.0,35.7853,35.7929,35.7473,35.7625,12600.0
2012-03-14 12:30:00,47.05,47.14,47.05,47.12,6700.0,35.7625,35.8309,35.7625,35.8157,6700.0
2012-03-14 13:00:00,47.11,47.19,47.1,47.19,4600.0,35.8081,35.8689,35.8005,35.8689,4600.0
2012-03-14 13:30:00,47.18,47.18,46.99,46.99,1375300.0,35.8613,35.8613,35.7169,35.7169,1375300.0
2012-03-14 14:00:00,47.01,47.05,46.97,47.01,32000.0,35.7321,35.7625,35.7017,35.7321,32000.0
2012-03-14 14:30:00,46.99,47.04,46.99,47.01,42100.0,35.7169,35.7549,35.7169,35.7321,42100.0
2012-03-14 15:00:00,47.02,47.02,46.93,47.01,42100.0,35.7397,35.7397,35.6713,35.7321,42100.0
2012-03-14 15:30:00,47.03,47.05,47.01,47.04,72200.0,35.7473,35.7625,35.7321,35.7549,72200.0
2012-03-15 09:30:00,47.13,47.19,47.05,47.1,81600.0,35.8233,35.8689,35.7625,35.8005,81600.0
2012-03-15 10:00:00,47.12,47.22,47.07,47.17,65800.0,35.8157,35.8917,35.7777,35.8537,65800.0
2012-03-15 10:30:00,47.18,47.28,47.17,47.2,67600.0,35.8613,35.9373,35.8537,35.8765,67600.0
2012-03-15 11:00:00,47.18,47.23,47.15,47.22,243200.0,35.8613,35.8993,35.8385,35.8917,243200.0
2012-03-15 11:30:00,47.22,47.25,47.19,47.23,67900.0,35.8917,35.9145,35.8689,35.8993,67900.0
2012-03-15 12:00:00,47.24,47.38,47.23,47.34,44000.0,35.9069,36.0133,35.8993,35.9829,44000.0
2012-03-15 12:30:00,47.34,47.4,47.34,47.38,23200.0,35.9829,36.0285,35.9829,36.0133,23200.0
2012-03-15 13:00:00,47.38,47.42,47.38,47.38,58800.0,36.0133,36.0437,36.0133,36.0133,58800.0
2012-03-15 13:30:00,47.38,47.38,47.34,47.35,13600.0,36.0133,36.0133,35.9829,35.9905,13600.0
2012-03-15 14:00:00,47.35,47.4,47.32,47.39,23800.0,35.9905,36.0285,35.9677,36.0209,23800.0
2012-03-15 14:30:00,47.38,47.4,47.35,47.39,31600.0,36.0133,36.0285,35.9905,36.0209,31600.0
2012-03-15 15:00:00,47.39,47.4,47.34,47.4,29900.0,36.0209,36.0285,35.9829,36.0285,29900.0
2012-03-15 15:30:00,47.4,47.42,47.32,47.39,917900.0,36.0285,36.0437,35.9677,36.0209,917900.0
2012-03-16 09:30:00,47.48,47.59,47.46,47.51,72300.0,36.0893,36.1729,36.0741,36.1121,72300.0
2012-03-16 10:00:00,47.49,47.58,47.46,47.47,53100.0,36.0969,36.1653,36.0741,36.0817,53100.0
2012-03-16 10:30:00,47.48,47.57,47.47,47.54,33600.0,36.0893,36.1577,36.0817,36.1349,33600.0
2012-03-16 11:00:00,47.55,47.64,47.52,47.56,50100.0,36.1425,36.2109,36.1197,36.1501,50100.0
2012-03-16 11:30:00,47.55,47.56,47.5,47.55,9000.0,36.1425,36.1501,36.1045,36.1425,9000.0
2012-03-16 12:00:00,47.55,47.58,47.52,47.55,15500.0,36.1425,36.1653,36.1197,36.1425,15500.0
2012-03-16 12:30:00,47.55,47.59,47.5,47.54,110500.0,36.1425,36.1729,36.1045,36.1349,110500.0
2012-03-16 13:00:00,47.55,47.55,47.52,47.52,2600.0,36.1425,36.1425,36.1197,36.1197,2600.0
2012-03-16 13:30:00,47.52,47.53,47.48,47.51,44000.0,36.1197,36.1273,36.0893,36.1121,44000.0
2012-03-16 14:00:00,47.53,47.56,47.53,47.56,12300.0,36.1273,36.1501,36.1273,36.1501,12300.0
2012-03-16 14:30:00,47.56,47.59,47.56,47.57,27600.0,36.1501,36.1729,36.1501,36.1577,27600.0
2012-03-16 15:00:00,47.58,47.58,47.48,47.51,4000.0,36.1653,36.1653,36.0893,36.1121,4000.0
2012-03-16 15:30:00,47.51,47.54,47.46,47.48,38400.0,36.1121,36.1349,36.0741,36.0893,38400.0
2012-03-19 09:30:00,47.5,47.51,47.34,47.47,65600.0,36.1045,36.1121,35.9829,36.0817,65600.0
2012-03-19 10:00:00,47.45,47.48,47.4,47.48,9800.0,36.0665,36.0893,36.0285,36.0893,9800.0
2012-03-19 10:30:00,47.48,47.6,47.47,47.58,49700.0,36.0893,36.1805,36.0817,36.1653,49700.0
2012-03-19 11:00:00,47.55,47.57,47.5,47.56,5800.0,36.1425,36.1577,36.1045,36.1501,5800.0
2012-03-19 11:30:00,47.56,47.68,47.56,47.66,16600.0,36.1501,36.2413,36.1501,36.2261,16600.0
2012-03-19 12:00:00,47.66,47.68,47.65,47.65,7700.0,36.2261,36.2413,36.2185,36.2185,7700.0
2012-03-19 12:30:00,47.67,47.73,47.67,47.73,7100.0,36.2337,36.2793,36.2337,36.2793,7100.0
2012-03-19 13:00:00,47.73,47.81,47.72,47.81,19000.0,36.2793,36.3401,36.2717,36.3401,19000.0
2012-03-19 13:30:00,47.81,47.81,47.79,47.79,11900.0,36.3401,36.3401,36.3249,36.3249,11900.0
2012-03-19 14:00:00,47.79,47.79,47.77,47.79,9800.0,36.3249,36.3249,36.3097,36.3249,9800.0
2012-03-19 14:30:00,47.79,47.79,47.74,47.75,12900.0,36.3249,36.3249,36.2869,36.2945,12900.0
2012-03-19 15:00:00,47.75,47.77,47.68,47.73,277000.0,36.2945,36.3097,36.2413,36.2793,277000.0
2012-03-19 15:30:00,47.73,47.74,47.65,47.68,23000.0,36.2793,36.2869,36.2185,36.2413,23000.0
2012-03-20 09:30:00,47.19,47.19,47.0,47.15,19000.0,35.8689,35.8689,35.7245,35.8385,19000.0
2012-03-20 10:00:00,47.14,47.21,47.11,47.14,14800.0,35.8309,35.8841,35.8081,35.8309,14800.0
2012-03-20 10:30:00,47.15,47.24,47.15,47.22,4200.0,35.8385,35.9069,35.8385,35.8917,4200.0
2012-03-20 11:00:00,47.27,47.27,47.21,47.24,8600.0,35.9297,35.9297,35.8841,35.9069,8600.0
2012-03-20 11:30:00,47.24,47.24,47.16,47.19,75800.0,35.9069,35.9069,35.8461,35.8689,75800.0
2012-03-20 12:00:00,47.19,47.23,47.17,47.18,24800.0,35.8689,35.8993,35.8537,35.8613,24800.0
2012-03-20 12:30:00,47.19,47.24,47.19,47.22,21500.0,35.8689,35.9069,35.8689,35.8917,21500.0
2012-03-20 13:00:00,47.24,47.31,47.23,47.25,29800.0,35.9069,35.9601,35.8993,35.9145,29800.0
2012-03-20 13:30:00,47.27,47.32,47.25,47.3,20000.0,35.9297,35.9677,35.9145,35.9525,20000.0
2012-03-20 14:00:00,47.31,47.33,47.28,47.33,4300.0,35.9601,35.9753,35.9373,35.9753,4300.0
2012-03-20 14:30:00,47.31,47.32,47.27,47.28,12400.0,35.9601,35.9677,35.9297,35.9373,12400.0
2012-03-20 15:00:00,47.32,47.34,47.3,47.33,34600.0,35.9677,35.9829,35.9525,35.9753,34600.0
2012-03-20 15:30:00,47.33,47.36,47.26,47.31,34200.0,35.9753,35.9981,35.9221,35.9601,34200.0
2012-03-21 09:30:00,47.3,47.32,47.07,47.09,102300.0,35.9525,35.9677,35.7777,35.7929,102300.0
2012-03-21 10:00:00,47.09,47.11,46.99,47.08,139300.0,35.7929,35.8081,35.7169,35.7853,139300.0
2012-03-21 10:30:00,47.08,47.11,46.96,46.96,122000.0,35.7853,35.8081,35.6941,35.6941,122000.0
2012-03-21 11:00:00,46.94,46.99,46.91,46.96,114400.0,35.6789,35.7169,35.6561,35.6941,114400.0
2012-03-21 11:30:00,47.02,47.08,47.01,47.05,900.0,35.7397,35.7853,35.7321,35.7625,900.0
2012-03-21 12:00:00,47.05,47.16,47.04,47.16,5000.0,35.7625,35.8461,35.7549,35.8461,5000.0
2012-03-21 12:30:00,47.13,47.14,47.1,47.11,10900.0,35.8233,35.8309,35.8005,35.8081,10900.0
2012-03-21 13:00:00,47.12,47.12,47.07,47.12,32700.0,35.8157,35.8157,35.7777,35.8157,32700.0
2012-03-21 13:30:00,47.11,47.12,47.04,47.1,24400.0,35.8081,35.8157,35.7549,35.8005,24400.0
2012-03-21 14:00:00,47.1,47.16,47.1,47.14,21400.0,35.8005,35.8461,35.8005,35.8309,21400.0
2012-03-21 14:30:00,47.14,47.17,47.1,47.15,28500.0,35.8309,35.8537,35.8005,35.8385,28500.0
2012-03-21 15:00:00,47.15,47.21,47.14,47.17,11200.0,35.8385,35.8841,35.8309,35.8537,11200.0
2012-03-21 15:30:00,47.18,47.18,47.1,47.11,11800.0,35.8613,35.8613,35.8005,35.8081,11800.0
2012-03-22 09:30:00,46.63,46.73,46.6,46.65,261200.0,35.4432,35.5192,35.4204,35.4584,261200.0
2012-03-22 10:00:00,46.64,46.72,46.59,46.69,167700.0,35.4508,35.5116,35.4128,35.4888,167700.0
2012-03-22 10:30:00,46.69,46.69,46.53,46.54,37300.0,35.4888,35.4888,35.3672,35.3748,37300.0
2012-03-22 11:00:00,46.54,46.61,46.47,46.6,25300.0,35.3748,35.428,35.3216,35.4204,25300.0
2012-03-22 11:30:00,46.59,46.66,46.59,46.63,9600.0,35.4128,35.466,35.4128,35.4432,9600.0
2012-03-22 12:00:00,46.64,46.71,46.64,46.67,41300.0,35.4508,35.504,35.4508,35.4736,41300.0
2012-03-22 12:30:00,46.69,46.74,46.66,46.74,12900.0,35.4888,35.5268,35.466,35.5268,12900.0
2012-03-22 13:00:00,46.73,46.73,46.66,46.69,22900.0,35.5192,35.5192,35.466,35.4888,22900.0
2012-03-22 13:30:00,46.68,46.72,46.66,46.67,19600.0,35.4812,35.5116,35.466,35.4736,19600.0
2012-03-22 14:00:00,46.65,46.68,46.62,46.68,9800.0,35.4584,35.4812,35.4356,35.4812,9800.0
2012-03-22 14:30:00,46.67,46.69,46.64,46.66,18100.0,35.4736,35.4888,35.4508,35.466,18100.0
2012-03-22 15:00:00,46.65,46.65,46.56,46.65,30200.0,35.4584,35.4584,35.39,35.4584,30200.0
2012-03-22 15:30:00,46.64,46.77,46.63,46.7,70700.0,35.4508,35.5496,35.4432,35.4964,70700.0
2012-03-23 09:30:00,46.7,46.7,46.56,46.68,19100.0,35.4964,35.4964,35.39,35.4812,19100.0
2012-03-23 10:00:00,46.63,46.64,46.49,46.63,21200.0,35.4432,35.4508,35.3368,35.4432,21200.0
2012-03-23 10:30:00,46.61,46.74,46.58,46.74,36300.0,35.428,35.5268,35.4052,35.5268,36300.0
2012-03-23 11:00:00,46.74,46.83,46.71,46.82,7300.0,35.5268,35.5953,35.504,35.5877,7300.0
2012-03-23 11:30:00,46.83,46.88,46.82,46.85,33700.0,35.5953,35.6333,35.5877,35.6105,33700.0
2012-03-23 12:00:00,46.84,46.85,46.8,46.85,31500.0,35.6029,35.6105,35.5725,35.6105,31500.0
2012-03-23 12:30:00,46.83,46.91,46.81,46.91,6400.0,35.5953,35.6561,35.5801,35.6561,6400.0
2012-03-23 13:00:00,46.88,46.9,46.86,46.9,1400.0,35.6333,35.6485,35.6181,35.6485,1400.0
2012-03-23 13:30:00,46.88,46.91,46.84,46.84,30800.0,35.6333,35.6561,35.6029,35.6029,30800.0
2012-03-23 14:00:00,46.86,46.91,46.86,46.91,12900.0,35.6181,35.6561,35.6181,35.6561,12900.0
2012-03-23 14:30:00,46.89,46.93,46.88,46.91,4600.0,35.6409,35.6713,35.6333,35.6561,4600.0
2012-03-23 15:00:00,46.89,46.91,46.88,46.89,2300.0,35.6409,35.6561,35.6333,35.6409,2300.0
2012-03-23 15:30:00,46.9,46.95,46.89,46.92,22200.0,35.6485,35.6865,35.6409,35.6637,22200.0
2012-03-26 09:30:00,47.35,47.37,47.28,47.37,42400.0,35.9905,36.0057,35.9373,36.0057,42400.0
2012-03-26 10:00:00,47.35,47.49,47.34,47.44,45700.0,35.9905,36.0969,35.9829,36.0589,45700.0
2012-03-26 10:30:00,47.43,47.43,47.4,47.41,5700.0,36.0513,36.0513,36.0285,36.0361,5700.0
2012-03-26 11:00:00,47.42,47.42,47.36,47.39,41700.0,36.0437,36.0437,35.9981,36.0209,41700.0
2012-03-26 11:30:00,47.39,47.44,47.39,47.4,37900.0,36.0209,36.0589,36.0209,36.0285,37900.0
2012-03-26 12:00:00,47.39,47.4,47.34,47.35,37100.0,36.0209,36.0285,35.9829,35.9905,37100.0
2012-03-26 12:30:00,47.34,47.36,47.32,47.35,8800.0,35.9829,35.9981,35.9677,35.9905,8800.0
2012-03-26 13:00:00,47.34,47.37,47.34,47.37,8000.0,35.9829,36.0057,35.9829,36.0057,8000.0
2012-03-26 13:30:00,47.38,47.44,47.37,47.42,48800.0,36.0133,36.0589,36.0057,36.0437,48800.0
2012-03-26 14:00:00,47.42,47.48,47.4,47.47,18900.0,36.0437,36.0893,36.0285,36.0817,18900.0
2012-03-26 14:30:00,47.47,47.49,47.43,47.48,37900.0,36.0817,36.0969,36.0513,36.0893,37900.0
2012-03-26 15:00:00,47.48,47.54,47.47,47.51,30500.0,36.0893,36.1349,36.0817,36.1121,30500.0
2012-03-26 15:30:00,47.51,47.56,47.49,47.55,39600.0,36.1121,36.1501,36.0969,36.1425,39600.0
2012-03-27 09:30:00,47.65,47.65,47.53,47.63,66300.0,36.2185,36.2185,36.1273,36.2033,66300.0
2012-03-27 10:00:00,47.62,47.65,47.54,47.59,103800.0,36.1957,36.2185,36.1349,36.1729,103800.0
2012-03-27 10:30:00,47.59,47.64,47.51,47.52,80400.0,36.1729,36.2109,36.1121,36.1197,80400.0
2012-03-27 11:00:00,47.54,47.58,47.5,47.53,18600.0,36.1349,36.1653,36.1045,36.1273,18600.0
2012-03-27 11:30:00,47.54,47.55,47.5,47.55,12300.0,36.1349,36.1425,36.1045,36.1425,12300.0
2012-03-27 12:00:00,47.56,47.6,47.56,47.56,31300.0,36.1501,36.1805,36.1501,36.1501,31300.0
2012-03-27 12:30:00,47.54,47.57,47.51,47.52,5500.0,36.1349,36.1577,36.1121,36.1197,5500.0
2012-03-27 13:00:00,47.55,47.55,47.48,47.49,13600.0,36.1425,36.1425,36.0893,36.0969,13600.0
2012-03-27 13:30:00,47.5,47.52,47.5,47.51,8200.0,36.1045,36.1197,36.1045,36.1121,8200.0
2012-03-27 14:00:00,47.52,47.56,47.5,47.53,15400.0,36.1197,36.1501,36.1045,36.1273,15400.0
2012-03-27 14:30:00,47.54,47.55,47.51,47.52,10000.0,36.1349,36.1425,36.1121,36.1197,10000.0
2012-03-27 15:00:00,47.52,47.55,47.44,47.46,38500.0,36.1197,36.1425,36.0589,36.0741,38500.0
2012-03-27 15:30:00,47.46,47.46,47.36,47.37,31900.0,36.0741,36.0741,35.9981,36.0057,31900.0
2012-03-28 09:30:00,47.39,47.39,47.25,47.3,10400.0,36.0209,36.0209,35.9145,35.9525,10400.0
2012-03-28 10:00:00,47.33,47.35,47.22,47.26,34200.0,35.9753,35.9905,35.8917,35.9221,34200.0
2012-03-28 10:30:00,47.17,47.17,47.09,47.12,28000.0,35.8537,35.8537,35.7929,35.8157,28000.0
2012-03-28 11:00:00,47.13,47.16,47.1,47.12,8200.0,35.8233,35.8461,35.8005,35.8157,8200.0
2012-03-28 11:30:00,47.12,47.12,46.87,46.92,83400.0,35.8157,35.8157,35.6257,35.6637,83400.0
2012-03-28 12:00:00,46.93,47.01,46.91,46.98,36300.0,35.6713,35.7321,35.6561,35.7093,36300.0
2012-03-28 12:30:00,47.0,47.0,46.95,46.96,57700.0,35.7245,35.7245,35.6865,35.6941,57700.0
2012-03-28 13:00:00,46.97,47.01,46.93,46.98,255500.0,35.7017,35.7321,35.6713,35.7093,255500.0
2012-03-28 13:30:00,47.0,47.03,46.98,47.0,35900.0,35.7245,35.7473,35.7093,35.7245,35900.0
2012-03-28 14:00:00,46.99,46.99,46.91,46.93,56900.0,35.7169,35.7169,35.6561,35.6713,56900.0
2012-03-28 14:30:00,46.93,47.04,46.93,47.04,49400.0,35.6713,35.7549,35.6713,35.7549,49400.0
2012-03-28 15:00:00,47.04,47.09,47.03,47.05,11400.0,35.7549,35.7929,35.7473,35.7625,11400.0
2012-03-28 15:30:00,47.05,47.13,47.03,47.12,19600.0,35.7625,35.8233,35.7473,35.8157,19600.0
2012-03-29 09:30:00,46.79,46.86,46.68,46.74,38100.0,35.5649,35.6181,35.4812,35.5268,38100.0
2012-03-29 10:00:00,46.78,46.81,46.58,46.58,96500.0,35.5573,35.5801,35.4052,35.4052,96500.0
2012-03-29 10:30:00,46.57,46.64,46.48,46.62,37300.0,35.3976,35.4508,35.3292,35.4356,37300.0
2012-03-29 11:00:00,46.62,46.67,46.57,46.57,38400.0,35.4356,35.4736,35.3976,35.3976,38400.0
2012-03-29 11:30:00,46.56,46.59,46.5,46.51,36500.0,35.39,35.4128,35.3444,35.352,36500.0
2012-03-29 12:00:00,46.54,46.57,46.51,46.55,8300.0,35.3748,35.3976,35.352,35.3824,8300.0
2012-03-29 12:30:00,46.54,46.62,46.52,46.62,7600.0,35.3748,35.4356,35.3596,35.4356,7600.0
2012-03-29 13:00:00,46.6,46.61,46.56,46.6,8200.0,35.4204,35.428,35.39,35.4204,8200.0
2012-03-29 13:30:00,46.6,46.65,46.57,46.65,42800.0,35.4204,35.4584,35.3976,35.4584,42800.0
2012-03-29 14:00:00,46.65,46.78,46.65,46.78,79200.0,35.4584,35.5573,35.4584,35.5573,79200.0
2012-03-29 14:30:00,46.77,46.8,46.74,46.78,22000.0,35.5496,35.5725,35.5268,35.5573,22000.0
2012-03-29 15:00:00,46.76,46.88,46.76,46.85,25300.0,35.542,35.6333,35.542,35.6105,25300.0
2012-03-29 15:30:00,46.85,46.95,46.85,46.89,148500.0,35.6105,35.6865,35.6105,35.6409,148500.0
2012-03-30 09:30:00,47.2,47.25,47.1,47.15,85800.0,35.8765,35.9145,35.8005,35.8385,85800.0
2012-03-30 10:00:00,47.12,47.16,47.02,47.02,25500.0,35.8157,35.8461,35.7397,35.7397,25500.0
2012-03-30 10:30:00,47.05,47.07,46.92,46.98,24000.0,35.7625,35.7777,35.6637,35.7093,24000.0
2012-03-30 11:00:00,47.03,47.18,47.03,47.18,27500.0,35.7473,35.8613,35.7473,35.8613,27500.0
2012-03-30 11:30:00,47.2,47.2,47.14,47.18,21700.0,35.8765,35.8765,35.8309,35.8613,21700.0
2012-03-30 12:00:00,47.17,47.2,47.15,47.2,13300.0,35.8537,35.8765,35.8385,35.8765,13300.0
2012-03-30 12:30:00,47.18,47.22,47.18,47.18,7400.0,35.8613,35.8917,35.8613,35.8613,7400.0
2012-03-30 13:00:00,47.16,47.22,47.15,47.19,6000.0,35.8461,35.8917,35.8385,35.8689,6000.0
2012-03-30 13:30:00,47.21,47.21,47.19,47.2,19000.0,35.8841,35.8841,35.8689,35.8765,19000.0
2012-03-30 14:00:00,47.2,47.22,47.19,47.19,15800.0,35.8765,35.8917,35.8689,35.8689,15800.0
2012-03-30 14:30:00,47.19,47.25,47.17,47.18,30800.0,35.8689,35.9145,35.8537,35.8613,30800.0
2012-03-30 15:00:00,47.19,47.21,47.15,47.21,7600.0,35.8689,35.8841,35.8385,35.8841,7600.0
2012-03-30 15:30:00,47.2,47.22,47.13,47.19,13400.0,35.8765,35.8917,35.8233,35.8689,13400.0
2012-04-02 09:30:00,47.08,47.17,46.99,47.12,33000.0,35.7853,35.8537,35.7169,35.8157,33000.0
2012-04-02 10:00:00,47.12,47.38,47.12,47.33,17700.0,35.8157,36.0133,35.8157,35.9753,17700.0
2012-04-02 10:30:00,47.31,47.39,47.25,47.39,13300.0,35.9601,36.0209,35.9145,36.0209,13300.0
2012-04-02 11:00:00,47.42,47.55,47.41,47.55,10700.0,36.0437,36.1425,36.0361,36.1425,10700.0
2012-04-02 11:30:00,47.55,47.66,47.53,47.66,9700.0,36.1425,36.2261,36.1273,36.2261,9700.0
2012-04-02 12:00:00,47.67,47.72,47.66,47.7,17500.0,36.2337,36.2717,36.2261,36.2565,17500.0
2012-04-02 12:30:00,47.7,47.75,47.7,47.75,37200.0,36.2565,36.2945,36.2565,36.2945,37200.0
2012-04-02 13:00:00,47.74,47.77,47.72,47.73,23000.0,36.2869,36.3097,36.2717,36.2793,23000.0
2012-04-02 13:30:00,47.73,47.74,47.73,47.74,3700.0,36.2793,36.2869,36.2793,36.2869,3700.0
2012-04-02 14:00:00,47.74,47.75,47.72,47.74,17700.0,36.2869,36.2945,36.2717,36.2869,17700.0
2012-04-02 14:30:00,47.75,47.81,47.75,47.81,20300.0,36.2945,36.3401,36.2945,36.3401,20300.0
2012-04-02 15:00:00,47.81,47.82,47.77,47.77,18500.0,36.3401,36.3477,36.3097,36.3097,18500.0
2012-04-02 15:30:00,47.77,47.77,47.66,47.69,38000.0,36.3097,36.3097,36.2261,36.2489,38000.0
2012-04-03 09:30:00,47.57,47.65,47.52,47.55,73500.0,36.1577,36.2185,36.1197,36.1425,73500.0
2012-04-03 10:00:00,47.54,47.61,47.45,47.51,8500.0,36.1349,36.1881,36.0665,36.1121,8500.0
2012-04-03 10:30:00,47.52,47.6,47.52,47.58,52600.0,36.1197,36.1805,36.1197,36.1653,52600.0
2012-04-03 11:00:00,47.56,47.59,47.42,47.42,3900.0,36.1501,36.1729,36.0437,36.0437,3900.0
2012-04-03 11:30:00,47.42,47.43,47.38,47.43,18400.0,36.0437,36.0513,36.0133,36.0513,18400.0
2012-04-03 12:00:00,47.41,47.41,47.27,47.32,19000.0,36.0361,36.0361,35.9297,35.9677,19000.0
2012-04-03 12:30:00,47.35,47.38,47.3,47.36,7500.0,35.9905,36.0133,35.9525,35.9981,7500.0
2012-04-03 13:00:00,47.36,47.37,47.34,47.35,15400.0,35.9981,36.0057,35.9829,35.9905,15400.0
2012-04-03 13:30:00,47.37,47.43,47.35,47.43,7400.0,36.0057,36.0513,35.9905,36.0513,7400.0
2012-04-03 14:00:00,47.39,47.39,47.07,47.14,24200.0,36.0209,36.0209,35.7777,35.8309,24200.0
2012-04-03 14:30:00,47.06,47.12,47.01,47.09,12000.0,35.7701,35.8157,35.7321,35.7929,12000.0
2012-04-03 15:00:00,47.05,47.15,47.05,47.06,1300.0,35.7625,35.8385,35.7625,35.7701,1300.0
2012-04-03 15:30:00,47.1,47.22,47.07,47.21,99800.0,35.8005,35.8917,35.7777,35.8841,99800.0
2012-04-04 09:30:00,46.65,46.65,46.47,46.61,54500.0,35.4584,35.4584,35.3216,35.428,54500.0
2012-04-04 10:00:00,46.61,46.62,46.41,46.44,32600.0,35.428,35.4356,35.276,35.2988,32600.0
2012-04-04 10:30:00,46.4,46.46,46.27,46.27,58200.0,35.2684,35.314,35.1696,35.1696,58200.0
2012-04-04 11:00:00,46.27,46.42,46.27,46.31,61300.0,35.1696,35.2836,35.1696,35.2,61300.0
2012-04-04 11:30:00,46.3,46.44,46.3,46.36,20200.0,35.1924,35.2988,35.1924,35.238,20200.0
2012-04-04 12:00:00,46.37,46.44,46.36,46.39,14600.0,35.2456,35.2988,35.238,35.2608,14600.0
2012-04-04 12:30:00,46.39,46.41,46.35,46.36,11800.0,35.2608,35.276,35.2304,35.238,11800.0
2012-04-04 13:00:00,46.37,46.37,46.27,46.27,31700.0,35.2456,35.2456,35.1696,35.1696,31700.0
2012-04-04 13:30:00,46.27,46.37,46.27,46.36,24900.0,35.1696,35.2456,35.1696,35.238,24900.0
2012-04-04 14:00:00,46.37,46.38,46.3,46.32,21000.0,35.2456,35.2532,35.1924,35.2076,21000.0
2012-04-04 14:30:00,46.32,46.45,46.32,46.41,34500.0,35.2076,35.3064,35.2076,35.276,34500.0
2012-04-04 15:00:00,46.42,46.47,46.38,46.46,30500.0,35.2836,35.3216,35.2532,35.314,30500.0
2012-04-04 15:30:00,46.46,46.48,46.41,46.41,59400.0,35.314,35.3292,35.276,35.276,59400.0
2012-04-05 09:30:00,46.21,46.36,46.15,46.33,118600.0,35.124,35.238,35.0784,35.2152,118600.0
2012-04-05 10:00:00,46.31,46.41,46.31,46.35,28100.0,35.2,35.276,35.2,35.2304,28100.0
2012-04-05 10:30:00,46.35,46.45,46.31,46.44,21200.0,35.2304,35.3064,35.2,35.2988,21200.0
2012-04-05 11:00:00,46.44,46.49,46.42,46.45,77200.0,35.2988,35.3368,35.2836,35.3064,77200.0
2012-04-05 11:30:00,46.45,46.45,46.38,46.38,32400.0,35.3064,35.3064,35.2532,35.2532,32400.0
2012-04-05 12:00:00,46.39,46.41,46.36,46.37,5200.0,35.2608,35.276,35.238,35.2456,5200.0
2012-04-05 12:30:00,46.35,46.35,46.33,46.34,1100.0,35.2304,35.2304,35.2152,35.2228,1100.0
2012-04-05 13:00:00,46.35,46.37,46.33,46.34,17000.0,35.2304,35.2456,35.2152,35.2228,17000.0
2012-04-05 13:30:00,46.34,46.34,46.25,46.25,7000.0,35.2228,35.2228,35.1544,35.1544,7000.0
2012-04-05 14:00:00,46.27,46.32,46.26,46.31,9600.0,35.1696,35.2076,35.162,35.2,9600.0
2012-04-05 14:30:00,46.3,46.33,46.27,46.33,5600.0,35.1924,35.2152,35.1696,35.2152,5600.0
2012-04-05 15:00:00,46.34,46.36,46.31,46.36,4100.0,35.2228,35.238,35.2,35.238,4100.0
2012-04-05 15:30:00,46.38,46.42,46.34,46.35,13900.0,35.2532,35.2836,35.2228,35.2304,13900.0
2012-04-09 09:30:00,45.86,45.92,45.74,45.77,45700.0,34.858,34.9036,34.7668,34.7896,45700.0
2012-04-09 10:00:00,45.78,45.89,45.78,45.89,14300.0,34.7972,34.8808,34.7972,34.8808,14300.0
2012-04-09 10:30:00,45.87,45.9,45.83,45.86,11800.0,34.8656,34.8884,34.8352,34.858,11800.0
2012-04-09 11:00:00,45.85,45.85,45.76,45.79,6100.0,34.8504,34.8504,34.782,34.8048,6100.0
2012-04-09 11:30:00,45.8,45.86,45.79,45.86,4900.0,34.8124,34.858,34.8048,34.858,4900.0
2012-04-09 12:00:00,45.84,45.92,45.84,45.9,10500.0,34.8428,34.9036,34.8428,34.8884,10500.0
2012-04-09 12:30:00,45.92,46.09,45.9,45.99,472200.0,34.9036,35.0328,34.8884,34.9568,472200.0
2012-04-09 13:00:00,46.01,46.02,45.95,45.98,22100.0,34.972,34.9796,34.9264,34.9492,22100.0
2012-04-09 13:30:00,45.97,46.04,45.97,46.04,9600.0,34.9416,34.9948,34.9416,34.9948,9600.0
2012-04-09 14:00:00,46.05,46.07,46.02,46.06,7000.0,35.0024,35.0176,34.9796,35.01,7000.0
2012-04-09 14:30:00,46.05,46.13,46.05,46.11,15700.0,35.0024,35.0632,35.0024,35.048,15700.0
2012-04-09 15:00:00,46.1,46.1,46.03,46.03,38200.0,35.0404,35.0404,34.9872,34.9872,38200.0
2012-04-09 15:30:00,46.03,46.04,45.96,45.98,49400.0,34.9872,34.9948,34.934,34.9492,49400.0
2012-04-10 09:30:00,45.8,45.93,45.78,45.83,46900.0,34.8124,34.9112,34.7972,34.8352,46900.0
2012-04-10 10:00:00,45.86,45.86,45.68,45.72,27600.0,34.858,34.858,34.7211,34.7515,27600.0
2012-04-10 10:30:00,45.76,45.78,45.63,45.64,28000.0,34.782,34.7972,34.6831,34.6907,28000.0
2012-04-10 11:00:00,45.63,45.67,45.55,45.57,17100.0,34.6831,34.7135,34.6223,34.6375,17100.0
2012-04-10 11:30:00,45.56,45.56,45.31,45.31,24000.0,34.6299,34.6299,34.4399,34.4399,24000.0
2012-04-10 12:00:00,45.33,45.33,45.18,45.28,14700.0,34.4551,34.4551,34.3411,34.4171,14700.0
2012-04-10 12:30:00,45.28,45.31,45.2,45.24,4600.0,34.4171,34.4399,34.3563,34.3867,4600.0
2012-04-10 13:00:00,45.27,45.27,45.14,45.15,127000.0,34.4095,34.4095,34.3107,34.3183,127000.0
2012-04-10 13:30:00,45.16,45.25,45.16,45.24,7300.0,34.3259,34.3943,34.3259,34.3867,7300.0
2012-04-10 14:00:00,45.24,45.25,45.11,45.12,25100.0,34.3867,34.3943,34.2879,34.2955,25100.0
2012-04-10 14:30:00,45.2,45.2,45.09,45.16,8100.0,34.3563,34.3563,34.2727,34.3259,8100.0
2012-04-10 15:00:00,45.14,45.14,45.07,45.12,32500.0,34.3107,34.3107,34.2575,34.2955,32500.0
2012-04-10 15:30:00,45.2,45.21,45.1,45.1,11300.0,34.3563,34.3639,34.2803,34.2803,11300.0
2012-04-11 09:30:00,45.77,45.77,45.64,45.64,20000.0,34.7896,34.7896,34.6907,34.6907,20000.0
2012-04-11 10:00:00,45.69,45.78,45.65,45.72,407500.0,34.7287,34.7972,34.6983,34.7515,407500.0
2012-04-11 10:30:00,45.72,45.78,45.62,45.64,136400.0,34.7515,34.7972,34.6755,34.6907,136400.0
2012-04-11 11:00:00,45.67,45.68,45.58,45.61,32600.0,34.7135,34.7211,34.6451,34.6679,32600.0
2012-04-11 11:30:00,45.59,45.64,45.52,45.53,32600.0,34.6527,34.6907,34.5995,34.6071,32600.0
2012-04-11 12:00:00,45.53,45.6,45.51,45.6,2600.0,34.6071,34.6603,34.5919,34.6603,2600.0
2012-04-11 12:30:00,45.59,45.66,45.59,45.64,26000.0,34.6527,34.7059,34.6527,34.6907,26000.0
2012-04-11 13:00:00,45.65,45.68,45.61,45.64,34500.0,34.6983,34.7211,34.6679,34.6907,34500.0
2012-04-11 13:30:00,45.64,45.7,45.62,45.7,13300.0,34.6907,34.7363,34.6755,34.7363,13300.0
2012-04-11 14:00:00,45.64,45.68,45.62,45.66,20700.0,34.6907,34.7211,34.6755,34.7059,20700.0
2012-04-11 14:30:00,45.66,45.67,45.6,45.66,74900.0,34.7059,34.7135,34.6603,34.7059,74900.0
2012-04-11 15:00:00,45.67,45.67,45.57,45.6,12400.0,34.7135,34.7135,34.6375,34.6603,12400.0
2012-04-11 15:30:00,45.6,45.64,45.55,45.57,88700.0,34.6603,34.6907,34.6223,34.6375,88700.0
2012-04-12 09:30:00,45.79,46.06,45.76,46.03,117800.0,34.8048,35.01,34.782,34.9872,117800.0
2012-04-12 10:00:00,46.06,46.09,45.99,46.07,19200.0,35.01,35.0328,34.9568,35.0176,19200.0
2012-04-12 10:30:00,46.05,46.23,46.05,46.2,59100.0,35.0024,35.1392,35.0024,35.1164,59100.0
2012-04-12 11:00:00,46.21,46.27,46.21,46.22,14400.0,35.124,35.1696,35.124,35.1316,14400.0
2012-04-12 11:30:00,46.23,46.24,46.15,46.22,20200.0,35.1392,35.1468,35.0784,35.1316,20200.0
2012-04-12 12:00:00,46.24,46.27,46.19,46.25,25500.0,35.1468,35.1696,35.1088,35.1544,25500.0
2012-04-12 12:30:00,46.26,46.3,46.25,46.29,11700.0,35.162,35.1924,35.1544,35.1848,11700.0
2012-04-12 13:00:00,46.3,46.34,46.28,46.32,20100.0,35.1924,35.2228,35.1772,35.2076,20100.0
2012-04-12 13:30:00,46.32,46.33,46.25,46.27,12300.0,35.2076,35.2152,35.1544,35.1696,12300.0
2012-04-12 14:00:00,46.26,46.33,46.25,46.32,17600.0,35.162,35.2152,35.1544,35.2076,17600.0
2012-04-12 14:30:00,46.32,46.38,46.3,46.37,18100.0,35.2076,35.2532,35.1924,35.2456,18100.0
2012-04-12 15:00:00,46.37,46.37,46.33,46.34,14500.0,35.2456,35.2456,35.2152,35.2228,14500.0
2012-04-12 15:30:00,46.34,46.39,46.33,46.38,88700.0,35.2228,35.2608,35.2152,35.2532,88700.0
2012-04-13 09:30:00,46.16,46.17,45.93,45.96,38300.0,35.086,35.0936,34.9112,34.934,38300.0
2012-04-13 10:00:00,45.87,45.92,45.78,45.81,336800.0,34.8656,34.9036,34.7972,34.82,336800.0
2012-04-13 10:30:00,45.79,45.79,45.69,45.79,8700.0,34.8048,34.8048,34.7287,34.8048,8700.0
2012-04-13 11:00:00,45.79,45.81,45.72,45.78,9200.0,34.8048,34.82,34.7515,34.7972,9200.0
2012-04-13 11:30:00,45.77,45.86,45.76,45.84,4200.0,34.7896,34.858,34.782,34.8428,4200.0
2012-04-13 12:00:00,45.85,45.85,45.8,45.8,700.0,34.8504,34.8504,34.8124,34.8124,700.0
2012-04-13 12:30:00,45.8,45.89,45.8,45.87,15400.0,34.8124,34.8808,34.8124,34.8656,15400.0
2012-04-13 13:00:00,45.85,45.88,45.83,45.83,11600.0,34.8504,34.8732,34.8352,34.8352,11600.0
2012-04-13 13:30:00,45.9,45.91,45.9,45.91,1100.0,34.8884,34.896,34.8884,34.896,1100.0
2012-04-13 14:00:00,45.8,45.86,45.79,45.82,13700.0,34.8124,34.858,34.8048,34.8276,13700.0
2012-04-13 14:30:00,45.85,45.87,45.83,45.85,5200.0,34.8504,34.8656,34.8352,34.8504,5200.0
2012-04-13 15:00:00,45.85,45.91,45.83,45.85,7800.0,34.8504,34.896,34.8352,34.8504,7800.0
2012-04-13 15:30:00,45.85,45.87,45.67,45.67,44300.0,34.8504,34.8656,34.7135,34.7135,44300.0
2012-04-16 09:30:00,46.03,46.05,45.8,45.83,28900.0,34.9872,35.0024,34.8124,34.8352,28900.0
2012-04-16 10:00:00,45.79,45.79,45.58,45.68,11800.0,34.8048,34.8048,34.6451,34.7211,11800.0
2012-04-16 10:30:00,45.69,45.77,45.65,45.74,8800.0,34.7287,34.7896,34.6983,34.7668,8800.0
2012-04-16 11:00:00,45.7,45.79,45.69,45.76,18700.0,34.7363,34.8048,34.7287,34.782,18700.0
2012-04-16 11:30:00,45.7,45.72,45.64,45.66,31000.0,34.7363,34.7515,34.6907,34.7059,31000.0
2012-04-16 12:00:00,45.69,45.71,45.62,45.67,2600.0,34.7287,34.7439,34.6755,34.7135,2600.0
2012-04-16 12:30:00,45.64,45.77,45.64,45.77,3100.0,34.6907,34.7896,34.6907,34.7896,3100.0
2012-04-16 13:00:00,45.76,45.77,45.74,45.75,12800.0,34.782,34.7896,34.7668,34.7744,12800.0
2012-04-16 13:30:00,45.78,45.96,45.76,45.96,8100.0,34.7972,34.934,34.782,34.934,8100.0
2012-04-16 14:00:00,45.95,45.96,45.85,45.85,4200.0,34.9264,34.934,34.8504,34.8504,4200.0
2012-04-16 14:30:00,45.87,45.93,45.86,45.86,17600.0,34.8656,34.9112,34.858,34.858,17600.0
2012-04-16 15:00:00,45.85,45.87,45.8,45.83,12600.0,34.8504,34.8656,34.8124,34.8352,12600.0
2012-04-16 15:30:00,45.83,45.86,45.77,45.79,4400.0,34.8352,34.858,34.7896,34.8048,4400.0
2012-04-17 09:30:00,46.14,46.15,46.03,46.03,70500.0,35.0708,35.0784,34.9872,34.9872,70500.0
2012-04-17 10:00:00,46.04,46.2,45.96,46.2,341600.0,34.9948,35.1164,34.934,35.1164,341600.0
2012-04-17 10:30:00,46.2,46.32,46.2,46.29,10900.0,35.1164,35.2076,35.1164,35.1848,10900.0
2012-04-17 11:00:00,46.35,46.42,46.35,46.4,17900.0,35.2304,35.2836,35.2304,35.2684,17900.0
2012-04-17 11:30:00,46.41,46.41,46.35,46.37,24900.0,35.276,35.276,35.2304,35.2456,24900.0
2012-04-17 12:00:00,46.37,46.45,46.37,46.45,32000.0,35.2456,35.3064,35.2456,35.3064,32000.0
2012-04-17 12:30:00,46.45,46.5,46.45,46.48,17400.0,35.3064,35.3444,35.3064,35.3292,17400.0
2012-04-17 13:00:00,46.48,46.5,46.47,46.49,17800.0,35.3292,35.3444,35.3216,35.3368,17800.0
2012-04-17 13:30:00,46.49,46.53,46.49,46.52,33000.0,35.3368,35.3672,35.3368,35.3596,33000.0
2012-04-17 14:00:00,46.53,46.54,46.51,46.54,35200.0,35.3672,35.3748,35.352,35.3748,35200.0
2012-04-17 14:30:00,46.55,46.56,46.49,46.49,9800.0,35.3824,35.39,35.3368,35.3368,9800.0
2012-04-17 15:00:00,46.5,46.52,46.48,46.52,9600.0,35.3444,35.3596,35.3292,35.3596,9600.0
2012-04-17 15:30:00,46.53,46.55,46.43,46.43,16700.0,35.3672,35.3824,35.2912,35.2912,16700.0
2012-04-18 09:30:00,46.23,46.3,46.13,46.28,25400.0,35.1392,35.1924,35.0632,35.1772,25400.0
2012-04-18 10:00:00,46.29,46.31,46.25,46.28,7200.0,35.1848,35.2,35.1544,35.1772,7200.0
2012-04-18 10:30:00,46.24,46.42,46.24,46.37,35800.0,35.1468,35.2836,35.1468,35.2456,35800.0
2012-04-18 11:00:00,46.36,46.37,46.22,46.22,5100.0,35.238,35.2456,35.1316,35.1316,5100.0
2012-04-18 11:30:00,46.22,46.27,46.15,46.27,5200.0,35.1316,35.1696,35.0784,35.1696,5200.0
2012-04-18 12:00:00,46.27,46.27,46.24,46.24,3300.0,35.1696,35.1696,35.1468,35.1468,3300.0
2012-04-18 12:30:00,46.24,46.24,46.22,46.24,2300.0,35.1468,35.1468,35.1316,35.1468,2300.0
2012-04-18 13:00:00,46.22,46.27,46.21,46.21,10000.0,35.1316,35.1696,35.124,35.124,10000.0
2012-04-18 13:30:00,46.22,46.22,46.13,46.15,16000.0,35.1316,35.1316,35.0632,35.0784,16000.0
2012-04-18 14:00:00,46.15,46.27,46.15,46.25,30100.0,35.0784,35.1696,35.0784,35.1544,30100.0
2012-04-18 14:30:00,46.28,46.33,46.28,46.31,226200.0,35.1772,35.2152,35.1772,35.2,226200.0
2012-04-18 15:00:00,46.31,46.37,46.27,46.28,61500.0,35.2,35.2456,35.1696,35.1772,61500.0
2012-04-18 15:30:00,46.28,46.32,46.25,46.27,230800.0,35.1772,35.2076,35.1544,35.1696,230800.0
2012-04-19 09:30:00,46.32,46.4,46.18,46.4,15500.0,35.2076,35.2684,35.1012,35.2684,15500.0
2012-04-19 10:00:00,46.37,46.37,46.13,46.25,186300.0,35.2456,35.2456,35.0632,35.1544,186300.0
2012-04-19 10:30:00,46.26,46.5,46.26,46.4,18400.0,35.162,35.3444,35.162,35.2684,18400.0
2012-04-19 11:00:00,46.38,46.44,46.26,46.26,9100.0,35.2532,35.2988,35.162,35.162,9100.0
2012-04-19 11:30:00,46.24,46.34,46.19,46.29,18900.0,35.1468,35.2228,35.1088,35.1848,18900.0
2012-04-19 12:00:00,46.28,46.28,46.12,46.16,18200.0,35.1772,35.1772,35.0556,35.086,18200.0
2012-04-19 12:30:00,46.16,46.16,46.13,46.15,2700.0,35.086,35.086,35.0632,35.0784,2700.0
2012-04-19 13:00:00,46.19,46.19,46.05,46.1,5500.0,35.1088,35.1088,35.0024,35.0404,5500.0
2012-04-19 13:30:00,46.17,46.17,46.06,46.06,5100.0,35.0936,35.0936,35.01,35.01,5100.0
2012-04-19 14:00:00,46.05,46.06,45.96,45.96,5600.0,35.0024,35.01,34.934,34.934,5600.0
2012-04-19 14:30:00,45.87,45.94,45.82,45.94,6600.0,34.8656,34.9188,34.8276,34.9188,6600.0
2012-04-19 15:00:00,45.95,46.0,45.9,46.0,12500.0,34.9264,34.9644,34.8884,34.9644,12500.0
2012-04-19 15:30:00,45.98,46.09,45.97,46.05,8000.0,34.9492,35.0328,34.9416,35.0024,8000.0
2012-04-20 09:30:00,46.36,46.38,46.27,46.37,65900.0,35.238,35.2532,35.1696,35.2456,65900.0
2012-04-20 10:00:00,46.39,46.44,46.3,46.4,59800.0,35.2608,35.2988,35.1924,35.2684,59800.0
2012-04-20 10:30:00,46.4,46.49,46.4,46.45,44000.0,35.2684,35.3368,35.2684,35.3064,44000.0
2012-04-20 11:00:00,46.43,46.44,46.38,46.43,31500.0,35.2912,35.2988,35.2532,35.2912,31500.0
2012-04-20 11:30:00,46.43,46.45,46.41,46.44,13300.0,35.2912,35.3064,35.276,35.2988,13300.0
2012-04-20 12:00:00,46.47,46.49,46.46,46.49,2100.0,35.3216,35.3368,35.314,35.3368,2100.0
2012-04-20 12:30:00,46.46,46.46,46.44,46.44,1700.0,35.314,35.314,35.2988,35.2988,1700.0
2012-04-20 13:00:00,46.45,46.46,46.43,46.43,14500.0,35.3064,35.314,35.2912,35.2912,14500.0
2012-04-20 13:30:00,46.39,46.4,46.32,46.33,39300.0,35.2608,35.2684,35.2076,35.2152,39300.0
2012-04-20 14:00:00,46.32,46.35,46.29,46.35,5700.0,35.2076,35.2304,35.1848,35.2304,5700.0
2012-04-20 14:30:00,46.32,46.32,46.29,46.29,21300.0,35.2076,35.2076,35.1848,35.1848,21300.0
2012-04-20 15:00:00,46.29,46.29,46.23,46.26,38400.0,35.1848,35.1848,35.1392,35.162,38400.0
2012-04-20 15:30:00,46.27,46.28,46.22,46.22,12000.0,35.1696,35.1772,35.1316,35.1316,12000.0
2012-04-23 09:30:00,45.51,45.57,45.38,45.43,56900.0,34.5919,34.6375,34.4931,34.5311,56900.0
2012-04-23 10:00:00,45.43,45.43,45.29,45.34,59400.0,34.5311,34.5311,34.4247,34.4627,59400.0
2012-04-23 10:30:00,45.34,45.45,45.3,45.42,27300.0,34.4627,34.5463,34.4323,34.5235,27300.0
2012-04-23 11:00:00,45.4,45.46,45.4,45.44,26900.0,34.5083,34.5539,34.5083,34.5387,26900.0
2012-04-23 11:30:00,45.44,45.53,45.44,45.51,24800.0,34.5387,34.6071,34.5387,34.5919,24800.0
2012-04-23 12:00:00,45.52,45.58,45.51,45.57,7700.0,34.5995,34.6451,34.5919,34.6375,7700.0
2012-04-23 12:30:00,45.55,45.57,45.5,45.5,8500.0,34.6223,34.6375,34.5843,34.5843,8500.0
2012-04-23 13:00:00,45.51,45.55,45.5,45.54,8200.0,34.5919,34.6223,34.5843,34.6147,8200.0
2012-04-23 13:30:00,45.54,45.58,45.52,45.54,81800.0,34.6147,34.6451,34.5995,34.6147,81800.0
2012-04-23 14:00:00,45.55,45.65,45.48,45.61,16300.0,34.6223,34.6983,34.5691,34.6679,16300.0
2012-04-23 14:30:00,45.63,45.67,45.56,45.57,13800.0,34.6831,34.7135,34.6299,34.6375,13800.0
2012-04-23 15:00:00,45.59,45.63,45.57,45.6,16500.0,34.6527,34.6831,34.6375,34.6603,16500.0
2012-04-23 15:30:00,45.6,45.7,45.59,45.66,133000.0,34.6603,34.7363,34.6527,34.7059,133000.0
2012-04-24 09:30:00,45.83,45.87,45.75,45.82,187500.0,34.8352,34.8656,34.7744,34.8276,187500.0
2012-04-24 10:00:00,45.79,46.02,45.79,45.93,229500.0,34.8048,34.9796,34.8048,34.9112,229500.0
2012-04-24 10:30:00,45.93,46.01,45.91,45.98,21600.0,34.9112,34.972,34.896,34.9492,21600.0
2012-04-24 11:00:00,45.98,46.05,45.92,46.03,135400.0,34.9492,35.0024,34.9036,34.9872,135400.0
2012-04-24 11:30:00,46.03,46.03,45.92,45.95,48100.0,34.9872,34.9872,34.9036,34.9264,48100.0
2012-04-24 12:00:00,45.94,45.98,45.92,45.96,8000.0,34.9188,34.9492,34.9036,34.934,8000.0
2012-04-24 12:30:00,45.96,45.96,45.85,45.86,16200.0,34.934,34.934,34.8504,34.858,16200.0
2012-04-24 13:00:00,45.86,45.9,45.86,45.89,6200.0,34.858,34.8884,34.858,34.8808,6200.0
2012-04-24 13:30:00,45.89,45.92,45.83,45.84,11200.0,34.8808,34.9036,34.8352,34.8428,11200.0
2012-04-24 14:00:00,45.81,45.83,45.78,45.79,8400.0,34.82,34.8352,34.7972,34.8048,8400.0
2012-04-24 14:30:00,45.81,45.87,45.81,45.86,36900.0,34.82,34.8656,34.82,34.858,36900.0
2012-04-24 15:00:00,45.86,45.88,45.82,45.86,15300.0,34.858,34.8732,34.8276,34.858,15300.0
2012-04-24 15:30:00,45.85,45.9,45.84,45.89,134600.0,34.8504,34.8884,34.8428,34.8808,134600.0
2012-04-25 09:30:00,46.32,46.46,46.32,46.4,37800.0,35.2076,35.314,35.2076,35.2684,37800.0
2012-04-25 10:00:00,46.43,46.43,46.3,46.35,131600.0,35.2912,35.2912,35.1924,35.2304,131600.0
2012-04-25 10:30:00,46.34,46.34,46.29,46.29,106400.0,35.2228,35.2228,35.1848,35.1848,106400.0
2012-04-25 11:00:00,46.26,46.35,46.26,46.35,14600.0,35.162,35.2304,35.162,35.2304,14600.0
2012-04-25 11:30:00,46.35,46.35,46.28,46.3,14500.0,35.2304,35.2304,35.1772,35.1924,14500.0
2012-04-25 12:00:00,46.3,46.31,46.27,46.28,3500.0,35.1924,35.2,35.1696,35.1772,3500.0
2012-04-25 12:30:00,46.29,46.34,46.22,46.34,24600.0,35.1848,35.2228,35.1316,35.2228,24600.0
2012-04-25 13:00:00,46.33,46.4,46.33,46.37,22100.0,35.2152,35.2684,35.2152,35.2456,22100.0
2012-04-25 13:30:00,46.38,46.38,46.34,46.35,7500.0,35.2532,35.2532,35.2228,35.2304,7500.0
2012-04-25 14:00:00,46.33,46.44,46.23,46.39,40300.0,35.2152,35.2988,35.1392,35.2608,40300.0
2012-04-25 14:30:00,46.38,46.38,46.32,46.37,27100.0,35.2532,35.2532,35.2076,35.2456,27100.0
2012-04-25 15:00:00,46.42,46.46,46.36,46.36,59500.0,35.2836,35.314,35.238,35.238,59500.0
2012-04-25 15:30:00,46.37,46.46,46.37,46.42,58600.0,35.2456,35.314,35.2456,35.2836,58600.0
2012-04-26 09:30:00,46.28,46.38,46.25,46.35,91000.0,35.1772,35.2532,35.1544,35.2304,91000.0
2012-04-26 10:00:00,46.35,46.52,46.35,46.45,131700.0,35.2304,35.3596,35.2304,35.3064,131700.0
2012-04-26 10:30:00,46.43,46.5,46.39,46.39,96100.0,35.2912,35.3444,35.2608,35.2608,96100.0
2012-04-26 11:00:00,46.42,46.5,46.4,46.5,12600.0,35.2836,35.3444,35.2684,35.3444,12600.0
2012-04-26 11:30:00,46.51,46.53,46.47,46.52,5200.0,35.352,35.3672,35.3216,35.3596,5200.0
2012-04-26 12:00:00,46.52,46.52,46.5,46.52,4100.0,35.3596,35.3596,35.3444,35.3596,4100.0
2012-04-26 12:30:00,46.48,46.5,46.47,46.5,6900.0,35.3292,35.3444,35.3216,35.3444,6900.0
2012-04-26 13:00:00,46.51,46.58,46.51,46.56,15600.0,35.352,35.4052,35.352,35.39,15600.0
2012-04-26 13:30:00,46.58,46.67,46.58,46.66,9500.0,35.4052,35.4736,35.4052,35.466,9500.0
2012-04-26 14:00:00,46.68,46.74,46.66,46.72,24400.0,35.4812,35.5268,35.466,35.5116,24400.0
2012-04-26 14:30:00,46.72,46.74,46.7,46.72,6200.0,35.5116,35.5268,35.4964,35.5116,6200.0
2012-04-26 15:00:00,46.74,46.78,46.7,46.74,15500.0,35.5268,35.5573,35.4964,35.5268,15500.0
2012-04-26 15:30:00,46.74,46.75,46.65,46.68,161400.0,35.5268,35.5344,35.4584,35.4812,161400.0
2012-04-27 09:30:00,46.9,46.9,46.68,46.76,72600.0,35.6485,35.6485,35.4812,35.542,72600.0
2012-04-27 10:00:00,46.75,46.75,46.62,46.72,245800.0,35.5344,35.5344,35.4356,35.5116,245800.0
2012-04-27 10:30:00,46.7,46.79,46.67,46.77,96500.0,35.4964,35.5649,35.4736,35.5496,96500.0
2012-04-27 11:00:00,46.8,46.82,46.75,46.78,54800.0,35.5725,35.5877,35.5344,35.5573,54800.0
2012-04-27 11:30:00,46.76,46.8,46.76,46.8,17600.0,35.542,35.5725,35.542,35.5725,17600.0
2012-04-27 12:00:00,46.8,46.81,46.79,46.81,2100.0,35.5725,35.5801,35.5649,35.5801,2100.0
2012-04-27 12:30:00,46.83,46.83,46.8,46.83,1900.0,35.5953,35.5953,35.5725,35.5953,1900.0
2012-04-27 13:00:00,46.83,46.88,46.83,46.88,4800.0,35.5953,35.6333,35.5953,35.6333,4800.0
2012-04-27 13:30:00,46.91,46.95,46.91,46.93,4300.0,35.6561,35.6865,35.6561,35.6713,4300.0
2012-04-27 14:00:00,46.91,46.92,46.86,46.86,38100.0,35.6561,35.6637,35.6181,35.6181,38100.0
2012-04-27 14:30:00,46.85,46.88,46.84,46.88,11000.0,35.6105,35.6333,35.6029,35.6333,11000.0
2012-04-27 15:00:00,46.87,46.89,46.85,46.89,8100.0,35.6257,35.6409,35.6105,35.6409,8100.0
2012-04-27 15:30:00,46.87,46.88,46.81,46.83,79300.0,35.6257,35.6333,35.5801,35.5953,79300.0
2012-04-30 09:30:00,46.78,46.78,46.59,46.59,17300.0,35.5573,35.5573,35.4128,35.4128,17300.0
2012-04-30 10:00:00,46.56,46.67,46.56,46.65,2200.0,35.39,35.4736,35.39,35.4584,2200.0
2012-04-30 10:30:00,46.61,46.62,46.56,46.56,11400.0,35.428,35.4356,35.39,35.39,11400.0
2012-04-30 11:00:00,46.56,46.62,46.56,46.56,4600.0,35.39,35.4356,35.39,35.39,4600.0
2012-04-30 11:30:00,46.53,46.58,46.53,46.58,202000.0,35.3672,35.4052,35.3672,35.4052,202000.0
2012-04-30 12:00:00,46.61,46.61,46.55,46.58,4200.0,35.428,35.428,35.3824,35.4052,4200.0
2012-04-30 12:30:00,46.57,46.59,46.57,46.59,3400.0,35.3976,35.4128,35.3976,35.4128,3400.0
2012-04-30 13:00:00,46.58,46.59,46.58,46.58,2700.0,35.4052,35.4128,35.4052,35.4052,2700.0
2012-04-30 13:30:00,46.58,46.58,46.53,46.55,18700.0,35.4052,35.4052,35.3672,35.3824,18700.0
2012-04-30 14:00:00,46.57,46.57,46.52,46.53,4200.0,35.3976,35.3976,35.3596,35.3672,4200.0
2012-04-30 14:30:00,46.54,46.56,46.5,46.56,10800.0,35.3748,35.39,35.3444,35.39,10800.0
2012-04-30 15:00:00,46.57,46.59,46.54,46.59,17600.0,35.3976,35.4128,35.3748,35.4128,17600.0
2012-04-30 15:30:00,46.59,46.68,46.58,46.67,56100.0,35.4128,35.4812,35.4052,35.4736,56100.0
2012-05-01 09:30:00,46.54,46.66,46.54,46.59,134600.0,35.3748,35.466,35.3748,35.4128,134600.0
2012-05-01 10:00:00,46.6,46.93,46.57,46.92,26100.0,35.4204,35.6713,35.3976,35.6637,26100.0
2012-05-01 10:30:00,46.93,47.02,46.92,47.02,25900.0,35.6713,35.7397,35.6637,35.7397,25900.0
2012-05-01 11:00:00,47.01,47.07,47.0,47.07,6700.0,35.7321,35.7777,35.7245,35.7777,6700.0
2012-05-01 11:30:00,47.07,47.15,47.05,47.13,82000.0,35.7777,35.8385,35.7625,35.8233,82000.0
2012-05-01 12:00:00,47.12,47.13,47.09,47.11,7100.0,35.8157,35.8233,35.7929,35.8081,7100.0
2012-05-01 12:30:00,47.1,47.1,47.06,47.08,98200.0,35.8005,35.8005,35.7701,35.7853,98200.0
2012-05-01 13:00:00,47.09,47.1,47.07,47.07,25700.0,35.7929,35.8005,35.7777,35.7777,25700.0
2012-05-01 13:30:00,47.07,47.07,47.05,47.05,13900.0,35.7777,35.7777,35.7625,35.7625,13900.0
2012-05-01 14:00:00,47.03,47.08,47.02,47.04,45200.0,35.7473,35.7853,35.7397,35.7549,45200.0
2012-05-01 14:30:00,47.03,47.07,47.02,47.02,9100.0,35.7473,35.7777,35.7397,35.7397,9100.0
2012-05-01 15:00:00,47.02,47.06,46.96,46.96,7400.0,35.7397,35.7701,35.6941,35.6941,7400.0
2012-05-01 15:30:00,46.99,46.99,46.83,46.86,25500.0,35.7169,35.7169,35.5953,35.6181,25500.0
2012-05-02 09:30:00,46.46,46.56,46.45,46.52,261700.0,35.314,35.39,35.3064,35.3596,261700.0
2012-05-02 10:00:00,46.49,46.49,46.39,46.43,17900.0,35.3368,35.3368,35.2608,35.2912,17900.0
2012-05-02 10:30:00,46.36,46.55,46.36,46.53,29400.0,35.238,35.3824,35.238,35.3672,29400.0
2012-05-02 11:00:00,46.54,46.54,46.5,46.5,700.0,35.3748,35.3748,35.3444,35.3444,700.0
2012-05-02 11:30:00,46.51,46.57,46.51,46.55,4600.0,35.352,35.3976,35.352,35.3824,4600.0
2012-05-02 12:00:00,46.54,46.66,46.54,46.64,13700.0,35.3748,35.466,35.3748,35.4508,13700.0
2012-05-02 12:30:00,46.64,46.66,46.62,46.62,18400.0,35.4508,35.466,35.4356,35.4356,18400.0
2012-05-02 13:00:00,46.61,46.63,46.6,46.6,1500.0,35.428,35.4432,35.4204,35.4204,1500.0
2012-05-02 13:30:00,46.6,46.65,46.6,46.64,19600.0,35.4204,35.4584,35.4204,35.4508,19600.0
2012-05-02 14:00:00,46.66,46.67,46.66,46.67,900.0,35.466,35.4736,35.466,35.4736,900.0
2012-05-02 14:30:00,46.71,46.71,46.64,46.66,6400.0,35.504,35.504,35.4508,35.466,6400.0
2012-05-02 15:00:00,46.66,46.68,46.61,46.63,18500.0,35.466,35.4812,35.428,35.4432,18500.0
2012-05-02 15:30:00,46.64,46.71,46.62,46.68,59400.0,35.4508,35.504,35.4356,35.4812,59400.0
2012-05-03 09:30:00,46.66,46.68,46.57,46.62,112700.0,35.466,35.4812,35.3976,35.4356,112700.0
2012-05-03 10:00:00,46.6,46.6,46.36,46.42,81400.0,35.4204,35.4204,35.238,35.2836,81400.0
2012-05-03 10:30:00,46.43,46.54,46.41,46.54,42500.0,35.2912,35.3748,35.276,35.3748,42500.0
2012-05-03 11:00:00,46.53,46.55,46.48,46.52,128100.0,35.3672,35.3824,35.3292,35.3596,128100.0
2012-05-03 11:30:00,46.52,46.55,46.37,46.39,88900.0,35.3596,35.3824,35.2456,35.2608,88900.0
2012-05-03 12:00:00,46.4,46.41,46.34,46.39,35500.0,35.2684,35.276,35.2228,35.2608,35500.0
2012-05-03 12:30:00,46.38,46.43,46.37,46.37,19800.0,35.2532,35.2912,35.2456,35.2456,19800.0
2012-05-03 13:00:00,46.38,46.38,46.32,46.36,50000.0,35.2532,35.2532,35.2076,35.238,50000.0
2012-05-03 13:30:00,46.36,46.36,46.19,46.24,31500.0,35.238,35.238,35.1088,35.1468,31500.0
2012-05-03 14:00:00,46.22,46.26,46.19,46.24,50700.0,35.1316,35.162,35.1088,35.1468,50700.0
2012-05-03 14:30:00,46.24,46.27,46.2,46.23,60500.0,35.1468,35.1696,35.1164,35.1392,60500.0
2012-05-03 15:00:00,46.23,46.33,46.22,46.32,65000.0,35.1392,35.2152,35.1316,35.2076,65000.0
2012-05-03 15:30:00,46.32,46.32,46.25,46.28,68000.0,35.2076,35.2076,35.1544,35.1772,68000.0
2012-05-04 09:30:00,46.03,46.04,45.84,45.84,27000.0,34.9872,34.9948,34.8428,34.8428,27000.0
2012-05-04 10:00:00,45.82,45.85,45.72,45.75,51400.0,34.8276,34.8504,34.7515,34.7744,51400.0
2012-05-04 10:30:00,45.71,45.72,45.63,45.66,11700.0,34.7439,34.7515,34.6831,34.7059,11700.0
2012-05-04 11:00:00,45.69,45.71,45.61,45.61,40600.0,34.7287,34.7439,34.6679,34.6679,40600.0
2012-05-04 11:30:00,45.64,45.64,45.55,45.55,44000.0,34.6907,34.6907,34.6223,34.6223,44000.0
2012-05-04 12:00:00,45.55,45.61,45.53,45.6,8500.0,34.6223,34.6679,34.6071,34.6603,8500.0
2012-05-04 12:30:00,45.48,45.51,45.46,45.51,173300.0,34.5691,34.5919,34.5539,34.5919,173300.0
2012-05-04 13:00:00,45.51,45.58,45.5,45.52,71000.0,34.5919,34.6451,34.5843,34.5995,71000.0
2012-05-04 13:30:00,45.53,45.58,45.53,45.57,50400.0,34.6071,34.6451,34.6071,34.6375,50400.0
2012-05-04 14:00:00,45.56,45.57,45.53,45.55,30000.0,34.6299,34.6375,34.6071,34.6223,30000.0
2012-05-04 14:30:00,45.54,45.54,45.46,45.53,5700.0,34.6147,34.6147,34.5539,34.6071,5700.0
2012-05-04 15:00:00,45.54,45.54,45.52,45.52,16700.0,34.6147,34.6147,34.5995,34.5995,16700.0
2012-05-04 15:30:00,45.54,45.58,45.5,45.5,18200.0,34.6147,34.6451,34.5843,34.5843,18200.0
2012-05-07 09:30:00,45.32,45.58,45.32,45.45,152100.0,34.4475,34.6451,34.4475,34.5463,152100.0
2012-05-07 10:00:00,45.49,45.58,45.46,45.46,181000.0,34.5767,34.6451,34.5539,34.5539,181000.0
2012-05-07 10:30:00,45.45,45.51,45.39,45.46,6300.0,34.5463,34.5919,34.5007,34.5539,6300.0
2012-05-07 11:00:00,45.49,45.59,45.49,45.58,10100.0,34.5767,34.6527,34.5767,34.6451,10100.0
2012-05-07 11:30:00,45.57,45.57,45.54,45.55,5000.0,34.6375,34.6375,34.6147,34.6223,5000.0
2012-05-07 12:00:00,45.58,45.58,45.56,45.56,1600.0,34.6451,34.6451,34.6299,34.6299,1600.0
2012-05-07 12:30:00,45.6,45.68,45.6,45.63,6500.0,34.6603,34.7211,34.6603,34.6831,6500.0
2012-05-07 13:00:00,45.65,45.69,45.64,45.66,17600.0,34.6983,34.7287,34.6907,34.7059,17600.0
2012-05-07 13:30:00,45.71,45.73,45.71,45.73,800.0,34.7439,34.7592,34.7439,34.7592,800.0
2012-05-07 14:00:00,45.72,45.73,45.68,45.7,19100.0,34.7515,34.7592,34.7211,34.7363,19100.0
2012-05-07 14:30:00,45.67,45.69,45.66,45.69,5300.0,34.7135,34.7287,34.7059,34.7287,5300.0
2012-05-07 15:00:00,45.71,45.71,45.64,45.64,21600.0,34.7439,34.7439,34.6907,34.6907,21600.0
2012-05-07 15:30:00,45.67,45.68,45.61,45.63,21800.0,34.7135,34.7211,34.6679,34.6831,21800.0
2012-05-08 09:30:00,45.17,45.26,45.13,45.16,43000.0,34.3335,34.4019,34.3031,34.3259,43000.0
2012-05-08 10:00:00,45.15,45.15,44.98,45.0,61200.0,34.3183,34.3183,34.1891,34.2043,61200.0
2012-05-08 10:30:00,44.91,44.91,44.8,44.84,6400.0,34.1359,34.1359,34.0523,34.0827,6400.0
2012-05-08 11:00:00,44.83,44.83,44.69,44.76,16100.0,34.0751,34.0751,33.9687,34.0219,16100.0
2012-05-08 11:30:00,44.75,44.94,44.75,44.9,32500.0,34.0143,34.1587,34.0143,34.1283,32500.0
2012-05-08 12:00:00,44.9,44.9,44.8,44.85,21300.0,34.1283,34.1283,34.0523,34.0903,21300.0
2012-05-08 12:30:00,44.81,44.83,44.78,44.78,38100.0,34.0599,34.0751,34.0371,34.0371,38100.0
2012-05-08 13:00:00,44.8,44.89,44.8,44.89,5900.0,34.0523,34.1207,34.0523,34.1207,5900.0
2012-05-08 13:30:00,44.91,44.93,44.9,44.91,12600.0,34.1359,34.1511,34.1283,34.1359,12600.0
2012-05-08 14:00:00,44.92,44.92,44.85,44.91,9300.0,34.1435,34.1435,34.0903,34.1359,9300.0
2012-05-08 14:30:00,44.92,45.04,44.92,45.02,26500.0,34.1435,34.2347,34.1435,34.2195,26500.0
2012-05-08 15:00:00,45.0,45.19,45.0,45.18,21300.0,34.2043,34.3487,34.2043,34.3411,21300.0
2012-05-08 15:30:00,45.17,45.23,45.14,45.16,24800.0,34.3335,34.3791,34.3107,34.3259,24800.0
2012-05-09 09:30:00,44.51,44.56,44.4,44.5,27900.0,33.8318,33.8698,33.7482,33.8242,27900.0
2012-05-09 10:00:00,44.51,44.6,44.28,44.3,43700.0,33.8318,33.9002,33.657,33.6722,43700.0
2012-05-09 10:30:00,44.37,44.52,44.37,44.51,7600.0,33.7254,33.8394,33.7254,33.8318,7600.0
2012-05-09 11:00:00,44.45,44.81,44.45,44.8,27300.0,33.7862,34.0599,33.7862,34.0523,27300.0
2012-05-09 11:30:00,44.73,44.89,44.72,44.81,13400.0,33.9991,34.1207,33.9915,34.0599,13400.0
2012-05-09 12:00:00,44.8,44.81,44.75,44.76,42000.0,34.0523,34.0599,34.0143,34.0219,42000.0
2012-05-09 12:30:00,44.75,44.77,44.67,44.77,15100.0,34.0143,34.0295,33.9534,34.0295,15100.0
2012-05-09 13:00:00,44.78,44.91,44.76,44.89,34800.0,34.0371,34.1359,34.0219,34.1207,34800.0
2012-05-09 13:30:00,44.9,44.99,44.88,44.94,18900.0,34.1283,34.1967,34.1131,34.1587,18900.0
2012-05-09 14:00:00,44.95,44.95,44.82,44.9,6600.0,34.1663,34.1663,34.0675,34.1283,6600.0
2012-05-09 14:30:00,44.88,44.88,44.81,44.82,13400.0,34.1131,34.1131,34.0599,34.0675,13400.0
2012-05-09 15:00:00,44.76,44.77,44.71,44.71,5200.0,34.0219,34.0295,33.9839,33.9839,5200.0
2012-05-09 15:30:00,44.71,44.84,44.69,44.7,148300.0,33.9839,34.0827,33.9687,33.9763,148300.0
2012-05-10 09:30:00,45.06,45.11,44.99,45.06,97600.0,34.2499,34.2879,34.1967,34.2499,97600.0
2012-05-10 10:00:00,45.07,45.1,44.91,44.93,96500.0,34.2575,34.2803,34.1359,34.1511,96500.0
2012-05-10 10:30:00,44.9,44.97,44.82,44.87,75200.0,34.1283,34.1815,34.0675,34.1055,75200.0
2012-05-10 11:00:00,44.87,44.9,44.8,44.87,67900.0,34.1055,34.1283,34.0523,34.1055,67900.0
2012-05-10 11:30:00,44.9,44.99,44.88,44.88,22800.0,34.1283,34.1967,34.1131,34.1131,22800.0
2012-05-10 12:00:00,44.86,44.93,44.82,44.9,9800.0,34.0979,34.1511,34.0675,34.1283,9800.0
2012-05-10 12:30:00,44.92,45.01,44.92,45.01,3500.0,34.1435,34.2119,34.1435,34.2119,3500.0
2012-05-10 13:00:00,45.01,45.01,44.99,45.0,6000.0,34.2119,34.2119,34.1967,34.2043,6000.0
2012-05-10 13:30:00,45.03,45.05,44.95,44.95,2800.0,34.2271,34.2423,34.1663,34.1663,2800.0
2012-05-10 14:00:00,44.93,44.99,44.93,44.95,5900.0,34.1511,34.1967,34.1511,34.1663,5900.0
2012-05-10 14:30:00,44.93,44.96,44.91,44.91,6000.0,34.1511,34.1739,34.1359,34.1359,6000.0
2012-05-10 15:00:00,44.9,44.92,44.88,44.92,291500.0,34.1283,34.1435,34.1131,34.1435,291500.0
2012-05-10 15:30:00,44.9,44.92,44.77,44.83,59500.0,34.1283,34.1435,34.0295,34.0751,59500.0
2012-05-11 09:30:00,44.57,44.7,44.43,44.66,48300.0,33.8774,33.9763,33.771,33.9458,48300.0
2012-05-11 10:00:00,44.67,44.89,44.67,44.84,43300.0,33.9534,34.1207,33.9534,34.0827,43300.0
2012-05-11 10:30:00,44.87,45.0,44.87,44.94,69800.0,34.1055,34.2043,34.1055,34.1587,69800.0
2012-05-11 11:00:00,44.94,45.04,44.93,45.04,31800.0,34.1587,34.2347,34.1511,34.2347,31800.0
2012-05-11 11:30:00,45.04,45.04,44.94,44.97,14600.0,34.2347,34.2347,34.1587,34.1815,14600.0
2012-05-11 12:00:00,44.98,44.99,44.92,44.94,20300.0,34.1891,34.1967,34.1435,34.1587,20300.0
2012-05-11 12:30:00,44.93,44.94,44.88,44.91,14300.0,34.1511,34.1587,34.1131,34.1359,14300.0
2012-05-11 13:00:00,44.89,44.92,44.83,44.86,14700.0,34.1207,34.1435,34.0751,34.0979,14700.0
2012-05-11 13:30:00,44.88,44.89,44.79,44.8,6200.0,34.1131,34.1207,34.0447,34.0523,6200.0
2012-05-11 14:00:00,44.81,44.85,44.76,44.79,4100.0,34.0599,34.0903,34.0219,34.0447,4100.0
2012-05-11 14:30:00,44.79,44.79,44.73,44.73,6400.0,34.0447,34.0447,33.9991,33.9991,6400.0
2012-05-11 15:00:00,44.72,44.72,44.67,44.71,5000.0,33.9915,33.9915,33.9534,33.9839,5000.0
2012-05-11 15:30:00,44.71,44.71,44.62,44.64,20800.0,33.9839,33.9839,33.9154,33.9306,20800.0
2012-05-14 09:30:00,43.98,44.12,43.94,44.03,41600.0,33.429,33.5354,33.3986,33.467,41600.0
2012-05-14 10:00:00,44.0,44.02,43.95,43.97,20600.0,33.4442,33.4594,33.4062,33.4214,20600.0
2012-05-14 10:30:00,43.95,44.12,43.94,44.09,38400.0,33.4062,33.5354,33.3986,33.5126,38400.0
2012-05-14 11:00:00,44.07,44.23,44.06,44.2,4800.0,33.4974,33.619,33.4898,33.5962,4800.0
2012-05-14 11:30:00,44.18,44.21,44.11,44.14,6100.0,33.581,33.6038,33.5278,33.5506,6100.0
2012-05-14 12:00:00,44.15,44.17,44.13,44.16,6300.0,33.5582,33.5734,33.543,33.5658,6300.0
2012-05-14 12:30:00,44.16,44.17,44.13,44.15,14600.0,33.5658,33.5734,33.543,33.5582,14600.0
2012-05-14 13:00:00,44.16,44.17,44.08,44.11,7700.0,33.5658,33.5734,33.505,33.5278,7700.0
2012-05-14 13:30:00,44.11,44.23,44.09,44.2,14400.0,33.5278,33.619,33.5126,33.5962,14400.0
2012-05-14 14:00:00,44.2,44.24,44.17,44.19,13500.0,33.5962,33.6266,33.5734,33.5886,13500.0
2012-05-14 14:30:00,44.18,44.18,44.04,44.04,9700.0,33.581,33.581,33.4746,33.4746,9700.0
2012-05-14 15:00:00,44.04,44.06,44.0,44.02,18300.0,33.4746,33.4898,33.4442,33.4594,18300.0
2012-05-14 15:30:00,44.01,44.05,43.94,43.97,41100.0,33.4518,33.4822,33.3986,33.4214,41100.0
2012-05-15 09:30:00,43.8,43.95,43.79,43.9,192200.0,33.2922,33.4062,33.2846,33.3682,192200.0
2012-05-15 10:00:00,43.91,43.97,43.83,43.96,502700.0,33.3758,33.4214,33.315,33.4138,502700.0
2012-05-15 10:30:00,43.95,43.95,43.82,43.83,72100.0,33.4062,33.4062,33.3074,33.315,72100.0
2012-05-15 11:00:00,43.82,43.82,43.65,43.73,312400.0,33.3074,33.3074,33.1782,33.239,312400.0
2012-05-15 11:30:00,43.75,43.93,43.75,43.9,17400.0,33.2542,33.391,33.2542,33.3682,17400.0
2012-05-15 12:00:00,43.9,43.96,43.88,43.94,51800.0,33.3682,33.4138,33.353,33.3986,51800.0
2012-05-15 12:30:00,43.94,43.95,43.8,43.8,86400.0,33.3986,33.4062,33.2922,33.2922,86400.0
2012-05-15 13:00:00,43.83,43.85,43.81,43.82,8300.0,33.315,33.3302,33.2998,33.3074,8300.0
2012-05-15 13:30:00,43.81,43.82,43.66,43.66,14400.0,33.2998,33.3074,33.1858,33.1858,14400.0
2012-05-15 14:00:00,43.72,43.79,43.68,43.76,23900.0,33.2314,33.2846,33.201,33.2618,23900.0
2012-05-15 14:30:00,43.78,43.78,43.69,43.7,4500.0,33.277,33.277,33.2086,33.2162,4500.0
2012-05-15 15:00:00,43.65,43.66,43.45,43.5,42100.0,33.1782,33.1858,33.0261,33.0641,42100.0
2012-05-15 15:30:00,43.48,43.58,43.46,43.52,43500.0,33.0489,33.1249,33.0337,33.0793,43500.0
2012-05-16 09:30:00,43.64,43.73,43.49,43.69,178300.0,33.1706,33.239,33.0565,33.2086,178300.0
2012-05-16 10:00:00,43.68,43.75,43.6,43.7,135700.0,33.201,33.2542,33.1401,33.2162,135700.0
2012-05-16 10:30:00,43.65,43.71,43.54,43.54,34100.0,33.1782,33.2238,33.0945,33.0945,34100.0
2012-05-16 11:00:00,43.54,43.57,43.33,43.38,56400.0,33.0945,33.1173,32.9349,32.9729,56400.0
2012-05-16 11:30:00,43.37,43.45,43.33,43.44,34900.0,32.9653,33.0261,32.9349,33.0185,34900.0
2012-05-16 12:00:00,43.43,43.43,43.31,43.37,16000.0,33.0109,33.0109,32.9197,32.9653,16000.0
2012-05-16 12:30:00,43.36,43.44,43.35,43.37,31500.0,32.9577,33.0185,32.9501,32.9653,31500.0
2012-05-16 13:00:00,43.36,43.37,43.3,43.32,12900.0,32.9577,32.9653,32.9121,32.9273,12900.0
2012-05-16 13:30:00,43.32,43.32,43.2,43.32,38600.0,32.9273,32.9273,32.8361,32.9273,38600.0
2012-05-16 14:00:00,43.29,43.41,43.19,43.22,41800.0,32.9045,32.9957,32.8285,32.8513,41800.0
2012-05-16 14:30:00,43.22,43.36,43.16,43.32,26000.0,32.8513,32.9577,32.8057,32.9273,26000.0
2012-05-16 15:00:00,43.31,43.34,43.2,43.24,64000.0,32.9197,32.9425,32.8361,32.8665,64000.0
2012-05-16 15:30:00,43.22,43.3,43.13,43.14,122300.0,32.8513,32.9121,32.7829,32.7905,122300.0
2012-05-17 09:30:00,43.13,43.17,42.94,43.01,31200.0,32.7829,32.8133,32.6385,32.6917,31200.0
2012-05-17 10:00:00,43.01,43.15,42.82,43.09,30900.0,32.6917,32.7981,32.5473,32.7525,30900.0
2012-05-17 10:30:00,43.08,43.13,42.91,43.06,529100.0,32.7449,32.7829,32.6157,32.7297,529100.0
2012-05-17 11:00:00,43.06,43.1,42.96,42.97,107900.0,32.7297,32.7601,32.6537,32.6613,107900.0
2012-05-17 11:30:00,42.98,42.98,42.85,42.9,84100.0,32.6689,32.6689,32.5701,32.6081,84100.0
2012-05-17 12:00:00,42.89,42.91,42.72,42.82,43200.0,32.6005,32.6157,32.4713,32.5473,43200.0
2012-05-17 12:30:00,42.84,42.9,42.8,42.85,18000.0,32.5625,32.6081,32.5321,32.5701,18000.0
2012-05-17 13:00:00,42.87,42.97,42.87,42.95,69700.0,32.5853,32.6613,32.5853,32.6461,69700.0
2012-05-17 13:30:00,42.92,42.92,42.82,42.89,37000.0,32.6233,32.6233,32.5473,32.6005,37000.0
2012-05-17 14:00:00,42.87,42.88,42.81,42.82,102200.0,32.5853,32.5929,32.5397,32.5473,102200.0
2012-05-17 14:30:00,42.84,42.84,42.73,42.78,27700.0,32.5625,32.5625,32.4789,32.5169,27700.0
2012-05-17 15:00:00,42.79,42.82,42.71,42.72,51300.0,32.5245,32.5473,32.4637,32.4713,51300.0
2012-05-17 15:30:00,42.71,42.72,42.44,42.51,266400.0,32.4637,32.4713,32.2584,32.3116,266400.0
2012-05-18 09:30:00,42.73,42.74,42.53,42.59,116900.0,32.4789,32.4865,32.3268,32.3725,116900.0
2012-05-18 10:00:00,42.59,42.64,42.5,42.54,429800.0,32.3725,32.4105,32.304,32.3344,429800.0
2012-05-18 10:30:00,42.54,42.69,42.52,42.63,183100.0,32.3344,32.4485,32.3192,32.4029,183100.0
2012-05-18 11:00:00,42.65,42.65,42.52,42.56,79300.0,32.4181,32.4181,32.3192,32.3496,79300.0
2012-05-18 11:30:00,42.53,42.54,42.29,42.4,71800.0,32.3268,32.3344,32.1444,32.228,71800.0
2012-05-18 12:00:00,42.43,42.56,42.43,42.56,144600.0,32.2508,32.3496,32.2508,32.3496,144600.0
2012-05-18 12:30:00,42.55,42.61,42.53,42.54,30500.0,32.342,32.3877,32.3268,32.3344,30500.0
2012-05-18 13:00:00,42.52,42.56,42.48,42.5,15500.0,32.3192,32.3496,32.2888,32.304,15500.0
2012-05-18 13:30:00,42.5,42.51,42.37,42.37,52500.0,32.304,32.3116,32.2052,32.2052,52500.0
2012-05-18 14:00:00,42.38,42.4,42.3,42.34,15000.0,32.2128,32.228,32.152,32.1824,15000.0
2012-05-18 14:30:00,42.34,42.34,42.23,42.29,13900.0,32.1824,32.1824,32.0988,32.1444,13900.0
2012-05-18 15:00:00,42.29,42.41,42.24,42.28,32500.0,32.1444,32.2356,32.1064,32.1368,32500.0
2012-05-18 15:30:00,42.31,42.31,42.19,42.27,60600.0,32.1596,32.1596,32.0684,32.1292,60600.0
2012-05-21 09:30:00,42.39,42.5,42.35,42.5,145700.0,32.2204,32.304,32.19,32.304,145700.0
2012-05-21 10:00:00,42.47,42.64,42.44,42.64,33700.0,32.2812,32.4105,32.2584,32.4105,33700.0
2012-05-21 10:30:00,42.67,42.8,42.66,42.76,55900.0,32.4333,32.5321,32.4257,32.5017,55900.0
2012-05-21 11:00:00,42.76,42.77,42.66,42.68,51700.0,32.5017,32.5093,32.4257,32.4409,51700.0
2012-05-21 11:30:00,42.7,42.71,42.63,42.67,77500.0,32.4561,32.4637,32.4029,32.4333,77500.0
2012-05-21 12:00:00,42.68,42.84,42.66,42.83,10100.0,32.4409,32.5625,32.4257,32.5549,10100.0
2012-05-21 12:30:00,42.84,42.84,42.77,42.79,11500.0,32.5625,32.5625,32.5093,32.5245,11500.0
2012-05-21 13:00:00,42.79,42.83,42.78,42.79,19900.0,32.5245,32.5549,32.5169,32.5245,19900.0
2012-05-21 13:30:00,42.79,42.86,42.78,42.84,54400.0,32.5245,32.5777,32.5169,32.5625,54400.0
2012-05-21 14:00:00,42.82,42.86,42.74,42.8,120300.0,32.5473,32.5777,32.4865,32.5321,120300.0
2012-05-21 14:30:00,42.8,42.93,42.8,42.9,27200.0,32.5321,32.6309,32.5321,32.6081,27200.0
2012-05-21 15:00:00,42.92,43.06,42.9,43.02,145900.0,32.6233,32.7297,32.6081,32.6993,145900.0
2012-05-21 15:30:00,43.01,43.09,42.98,43.02,231600.0,32.6917,32.7525,32.6689,32.6993,231600.0
2012-05-22 09:30:00,43.21,43.21,42.96,43.06,83500.0,32.8437,32.8437,32.6537,32.7297,83500.0
2012-05-22 10:00:00,43.08,43.32,43.06,43.26,48500.0,32.7449,32.9273,32.7297,32.8817,48500.0
2012-05-22 10:30:00,43.27,43.37,43.26,43.35,60200.0,32.8893,32.9653,32.8817,32.9501,60200.0
2012-05-22 11:00:00,43.36,43.39,43.32,43.33,77700.0,32.9577,32.9805,32.9273,32.9349,77700.0
2012-05-22 11:30:00,43.34,43.35,43.22,43.22,43200.0,32.9425,32.9501,32.8513,32.8513,43200.0
2012-05-22 12:00:00,43.21,43.21,43.08,43.18,31200.0,32.8437,32.8437,32.7449,32.8209,31200.0
2012-05-22 12:30:00,43.2,43.23,43.16,43.21,14900.0,32.8361,32.8589,32.8057,32.8437,14900.0
2012-05-22 13:00:00,43.2,43.24,43.14,43.16,8900.0,32.8361,32.8665,32.7905,32.8057,8900.0
2012-05-22 13:30:00,43.13,43.19,43.06,43.15,8700.0,32.7829,32.8285,32.7297,32.7981,8700.0
2012-05-22 14:00:00,43.15,43.23,43.14,43.16,23400.0,32.7981,32.8589,32.7905,32.8057,23400.0
2012-05-22 14:30:00,43.17,43.19,43.08,43.13,24200.0,32.8133,32.8285,32.7449,32.7829,24200.0
2012-05-22 15:00:00,43.15,43.15,42.95,42.95,19100.0,32.7981,32.7981,32.6461,32.6461,19100.0
2012-05-22 15:30:00,42.91,42.93,42.68,42.93,130700.0,32.6157,32.6309,32.4409,32.6309,130700.0
2012-05-23 09:30:00,42.59,42.59,42.39,42.52,41400.0,32.3725,32.3725,32.2204,32.3192,41400.0
2012-05-23 10:00:00,42.52,42.58,42.23,42.31,133300.0,32.3192,32.3649,32.0988,32.1596,133300.0
2012-05-23 10:30:00,42.28,42.28,42.11,42.2,46600.0,32.1368,32.1368,32.0076,32.076,46600.0
2012-05-23 11:00:00,42.2,42.3,42.17,42.26,59800.0,32.076,32.152,32.0532,32.1216,59800.0
2012-05-23 11:30:00,42.23,42.31,42.14,42.14,43400.0,32.0988,32.1596,32.0304,32.0304,43400.0
2012-05-23 12:00:00,42.18,42.18,42.08,42.1,1300.0,32.0608,32.0608,31.9848,32.0,1300.0
2012-05-23 12:30:00,42.09,42.19,42.09,42.19,11600.0,31.9924,32.0684,31.9924,32.0684,11600.0
2012-05-23 13:00:00,42.18,42.28,42.16,42.28,4300.0,32.0608,32.1368,32.0456,32.1368,4300.0
2012-05-23 13:30:00,42.31,42.36,42.27,42.36,9800.0,32.1596,32.1976,32.1292,32.1976,9800.0
2012-05-23 14:00:00,42.32,42.32,42.21,42.21,7500.0,32.1672,32.1672,32.0836,32.0836,7500.0
2012-05-23 14:30:00,42.18,42.44,42.18,42.44,6700.0,32.0608,32.2584,32.0608,32.2584,6700.0
2012-05-23 15:00:00,42.47,42.61,42.39,42.58,69500.0,32.2812,32.3877,32.2204,32.3649,69500.0
2012-05-23 15:30:00,42.6,42.81,42.59,42.76,137500.0,32.3801,32.5397,32.3725,32.5017,137500.0
2012-05-24 09:30:00,42.87,42.87,42.57,42.66,63900.0,32.5853,32.5853,32.3572,32.4257,63900.0
2012-05-24 10:00:00,42.66,42.74,42.59,42.74,68100.0,32.4257,32.4865,32.3725,32.4865,68100.0
2012-05-24 10:30:00,42.73,42.88,42.72,42.78,53100.0,32.4789,32.5929,32.4713,32.5169,53100.0
2012-05-24 11:00:00,42.75,42.87,42.73,42.81,30900.0,32.4941,32.5853,32.4789,32.5397,30900.0
2012-05-24 11:30:00,42.79,42.79,42.63,42.66,26800.0,32.5245,32.5245,32.4029,32.4257,26800.0
2012-05-24 12:00:00,42.66,42.66,42.48,42.51,39600.0,32.4257,32.4257,32.2888,32.3116,39600.0
2012-05-24 12:30:00,42.52,42.57,42.46,42.52,25700.0,32.3192,32.3572,32.2736,32.3192,25700.0
2012-05-24 13:00:00,42.52,42.62,42.49,42.49,83600.0,32.3192,32.3953,32.2964,32.2964,83600.0
2012-05-24 13:30:00,42.47,42.51,42.39,42.39,37600.0,32.2812,32.3116,32.2204,32.2204,37600.0
2012-05-24 14:00:00,42.38,42.45,42.36,42.44,42000.0,32.2128,32.266,32.1976,32.2584,42000.0
2012-05-24 14:30:00,42.44,42.5,42.39,42.4,50600.0,32.2584,32.304,32.2204,32.228,50600.0
2012-05-24 15:00:00,42.42,42.63,42.39,42.59,59700.0,32.2432,32.4029,32.2204,32.3725,59700.0
2012-05-24 15:30:00,42.61,42.68,42.55,42.66,75800.0,32.3877,32.4409,32.342,32.4257,75800.0
2012-05-25 09:30:00,42.6,42.71,42.53,42.7,92400.0,32.3801,32.4637,32.3268,32.4561,92400.0
2012-05-25 10:00:00,42.66,42.67,42.52,42.58,92800.0,32.4257,32.4333,32.3192,32.3649,92800.0
2012-05-25 10:30:00,42.6,42.69,42.55,42.55,56400.0,32.3801,32.4485,32.342,32.342,56400.0
2012-05-25 11:00:00,42.57,42.69,42.57,42.66,50700.0,32.3572,32.4485,32.3572,32.4257,50700.0
2012-05-25 11:30:00,42.64,42.66,42.58,42.63,42000.0,32.4105,32.4257,32.3649,32.4029,42000.0
2012-05-25 12:00:00,42.64,42.64,42.53,42.53,484000.0,32.4105,32.4105,32.3268,32.3268,484000.0
2012-05-25 12:30:00,42.54,42.6,42.54,42.57,3400.0,32.3344,32.3801,32.3344,32.3572,3400.0
2012-05-25 13:00:00,42.57,42.61,42.55,42.6,4700.0,32.3572,32.3877,32.342,32.3801,4700.0
2012-05-25 13:30:00,42.63,42.63,42.58,42.61,3600.0,32.4029,32.4029,32.3649,32.3877,3600.0
2012-05-25 14:00:00,42.61,42.61,42.49,42.56,5200.0,32.3877,32.3877,32.2964,32.3496,5200.0
2012-05-25 14:30:00,42.53,42.55,42.48,42.49,14300.0,32.3268,32.342,32.2888,32.2964,14300.0
2012-05-25 15:00:00,42.51,42.54,42.41,42.45,8400.0,32.3116,32.3344,32.2356,32.266,8400.0
2012-05-25 15:30:00,42.46,42.55,42.45,42.51,39000.0,32.2736,32.342,32.266,32.3116,39000.0
2012-05-29 09:30:00,43.09,43.09,42.94,43.06,21300.0,32.7525,32.7525,32.6385,32.7297,21300.0
2012-05-29 10:00:00,43.05,43.18,42.96,43.16,35400.0,32.7221,32.8209,32.6537,32.8057,35400.0
2012-05-29 10:30:00,43.16,43.23,43.16,43.19,13400.0,32.8057,32.8589,32.8057,32.8285,13400.0
2012-05-29 11:00:00,43.17,43.17,43.07,43.08,2600.0,32.8133,32.8133,32.7373,32.7449,2600.0
2012-05-29 11:30:00,43.13,43.13,42.86,42.93,88300.0,32.7829,32.7829,32.5777,32.6309,88300.0
2012-05-29 12:00:00,42.86,42.89,42.81,42.83,2400.0,32.5777,32.6005,32.5397,32.5549,2400.0
2012-05-29 12:30:00,42.81,42.92,42.81,42.88,4000.0,32.5397,32.6233,32.5397,32.5929,4000.0
2012-05-29 13:00:00,42.87,42.91,42.84,42.84,10600.0,32.5853,32.6157,32.5625,32.5625,10600.0
2012-05-29 13:30:00,42.83,42.92,42.82,42.89,4600.0,32.5549,32.6233,32.5473,32.6005,4600.0
2012-05-29 14:00:00,42.91,42.94,42.86,42.91,6300.0,32.6157,32.6385,32.5777,32.6157,6300.0
2012-05-29 14:30:00,42.88,42.97,42.88,42.96,22400.0,32.5929,32.6613,32.5929,32.6537,22400.0
2012-05-29 15:00:00,42.96,43.01,42.94,42.99,29900.0,32.6537,32.6917,32.6385,32.6765,29900.0
2012-05-29 15:30:00,42.99,43.12,42.92,43.08,50600.0,32.6765,32.7753,32.6233,32.7449,50600.0
2012-05-30 09:30:00,42.58,42.6,42.42,42.49,194100.0,32.3649,32.3801,32.2432,32.2964,194100.0
2012-05-30 10:00:00,42.49,42.53,42.41,42.5,142300.0,32.2964,32.3268,32.2356,32.304,142300.0
2012-05-30 10:30:00,42.46,42.46,42.33,42.33,102100.0,32.2736,32.2736,32.1748,32.1748,102100.0
2012-05-30 11:00:00,42.32,42.43,42.32,42.39,4100.0,32.1672,32.2508,32.1672,32.2204,4100.0
2012-05-30 11:30:00,42.39,42.42,42.36,42.41,9000.0,32.2204,32.2432,32.1976,32.2356,9000.0
2012-05-30 12:00:00,42.39,42.4,42.28,42.29,6300.0,32.2204,32.228,32.1368,32.1444,6300.0
2012-05-30 12:30:00,42.31,42.37,42.3,42.32,327400.0,32.1596,32.2052,32.152,32.1672,327400.0
2012-05-30 13:00:00,42.33,42.36,42.31,42.33,132100.0,32.1748,32.1976,32.1596,32.1748,132100.0
2012-05-30 13:30:00,42.36,42.45,42.34,42.39,39400.0,32.1976,32.266,32.1824,32.2204,39400.0
2012-05-30 14:00:00,42.42,42.45,42.36,42.38,12100.0,32.2432,32.266,32.1976,32.2128,12100.0
2012-05-30 14:30:00,42.38,42.42,42.34,42.35,10400.0,32.2128,32.2432,32.1824,32.19,10400.0
2012-05-30 15:00:00,42.35,42.39,42.22,42.38,28300.0,32.19,32.2204,32.0912,32.2128,28300.0
2012-05-30 15:30:00,42.37,42.38,42.28,42.31,21700.0,32.2052,32.2128,32.1368,32.1596,21700.0
2012-05-31 09:30:00,42.41,42.42,42.08,42.12,27400.0,32.2356,32.2432,31.9848,32.0152,27400.0
2012-05-31 10:00:00,42.12,42.16,42.0,42.07,89100.0,32.0152,32.0456,31.924,31.9772,89100.0
2012-05-31 10:30:00,42.07,42.11,41.91,41.99,100900.0,31.9772,32.0076,31.8556,31.9164,100900.0
2012-05-31 11:00:00,41.97,41.99,41.88,41.99,21900.0,31.9012,31.9164,31.8328,31.9164,21900.0
2012-05-31 11:30:00,41.99,42.14,41.99,42.08,37200.0,31.9164,32.0304,31.9164,31.9848,37200.0
2012-05-31 12:00:00,42.07,42.37,42.05,42.33,45300.0,31.9772,32.2052,31.962,32.1748,45300.0
2012-05-31 12:30:00,42.33,42.34,42.22,42.25,27100.0,32.1748,32.1824,32.0912,32.114,27100.0
2012-05-31 13:00:00,42.26,42.41,42.26,42.31,12100.0,32.1216,32.2356,32.1216,32.1596,12100.0
2012-05-31 13:30:00,42.3,42.33,42.2,42.22,16100.0,32.152,32.1748,32.076,32.0912,16100.0
2012-05-31 14:00:00,42.21,42.34,42.21,42.29,25500.0,32.0836,32.1824,32.0836,32.1444,25500.0
2012-05-31 14:30:00,42.26,42.35,42.26,42.33,6600.0,32.1216,32.19,32.1216,32.1748,6600.0
2012-05-31 15:00:00,42.32,42.48,42.28,42.48,44800.0,32.1672,32.2888,32.1368,32.2888,44800.0
2012-05-31 15:30:00,42.48,42.54,42.27,42.31,174800.0,32.2888,32.3344,32.1292,32.1596,174800.0
2012-06-01 09:30:00,41.63,41.74,41.5,41.53,262300.0,31.6428,31.7264,31.5439,31.5668,262300.0
2012-06-01 10:00:00,41.54,41.7,41.48,41.48,61400.0,31.5744,31.696,31.5287,31.5287,61400.0
2012-06-01 10:30:00,41.45,41.51,41.41,41.44,152500.0,31.5059,31.5515,31.4755,31.4983,152500.0
2012-06-01 11:00:00,41.4,41.52,41.36,41.49,61700.0,31.4679,31.5591,31.4375,31.5363,61700.0
2012-06-01 11:30:00,41.49,41.56,41.47,41.53,21600.0,31.5363,31.5896,31.5211,31.5668,21600.0
2012-06-01 12:00:00,41.55,41.61,41.48,41.48,9600.0,31.582,31.6276,31.5287,31.5287,9600.0
2012-06-01 12:30:00,41.48,41.5,41.44,41.47,18500.0,31.5287,31.5439,31.4983,31.5211,18500.0
2012-06-01 13:00:00,41.45,41.51,41.42,41.42,8000.0,31.5059,31.5515,31.4831,31.4831,8000.0
2012-06-01 13:30:00,41.42,41.43,41.36,41.38,16100.0,31.4831,31.4907,31.4375,31.4527,16100.0
2012-06-01 14:00:00,41.34,41.44,41.3,41.37,19800.0,31.4223,31.4983,31.3919,31.4451,19800.0
2012-06-01 14:30:00,41.38,41.48,41.35,41.37,17100.0,31.4527,31.5287,31.4299,31.4451,17100.0
2012-06-01 15:00:00,41.34,41.4,41.31,41.32,14700.0,31.4223,31.4679,31.3995,31.4071,14700.0
2012-06-01 15:30:00,41.34,41.38,41.26,41.28,91100.0,31.4223,31.4527,31.3615,31.3767,91100.0
2012-06-04 09:30:00,41.45,41.58,41.32,41.35,97200.0,31.5059,31.6048,31.4071,31.4299,97200.0
2012-06-04 10:00:00,41.35,41.4,41.22,41.35,356500.0,31.4299,31.4679,31.3311,31.4299,356500.0
2012-06-04 10:30:00,41.36,41.39,41.26,41.34,80600.0,31.4375,31.4603,31.3615,31.4223,80600.0
2012-06-04 11:00:00,41.34,41.35,41.24,41.25,55100.0,31.4223,31.4299,31.3463,31.3539,55100.0
2012-06-04 11:30:00,41.25,41.29,41.22,41.23,86600.0,31.3539,31.3843,31.3311,31.3387,86600.0
2012-06-04 12:00:00,41.22,41.25,41.09,41.09,38000.0,31.3311,31.3539,31.2323,31.2323,38000.0
2012-06-04 12:30:00,41.09,41.15,41.08,41.11,45000.0,31.2323,31.2779,31.2247,31.2475,45000.0
2012-06-04 13:00:00,41.13,41.17,41.06,41.09,34800.0,31.2627,31.2931,31.2095,31.2323,34800.0
2012-06-04 13:30:00,41.08,41.21,41.08,41.18,37100.0,31.2247,31.3235,31.2247,31.3007,37100.0
2012-06-04 14:00:00,41.18,41.35,41.16,41.35,76600.0,31.3007,31.4299,31.2855,31.4299,76600.0
2012-06-04 14:30:00,41.35,41.49,41.32,41.38,101700.0,31.4299,31.5363,31.4071,31.4527,101700.0
2012-06-04 15:00:00,41.38,41.41,41.26,41.35,67000.0,31.4527,31.4755,31.3615,31.4299,67000.0
2012-06-04 15:30:00,41.34,41.44,41.26,41.41,100300.0,31.4223,31.4983,31.3615,31.4755,100300.0
2012-06-05 09:30:00,41.41,41.53,41.37,41.52,34500.0,31.4755,31.5668,31.4451,31.5591,34500.0
2012-06-05 10:00:00,41.59,41.7,41.59,41.64,73700.0,31.6124,31.696,31.6124,31.6504,73700.0
2012-06-05 10:30:00,41.66,41.66,41.49,41.52,25300.0,31.6656,31.6656,31.5363,31.5591,25300.0
2012-06-05 11:00:00,41.51,41.6,41.51,41.54,110900.0,31.5515,31.62,31.5515,31.5744,110900.0
2012-06-05 11:30:00,41.55,41.56,41.41,41.41,34600.0,31.582,31.5896,31.4755,31.4755,34600.0
2012-06-05 12:00:00,41.41,41.54,41.41,41.47,234800.0,31.4755,31.5744,31.4755,31.5211,234800.0
2012-06-05 12:30:00,41.52,41.59,41.5,41.54,17700.0,31.5591,31.6124,31.5439,31.5744,17700.0
2012-06-05 13:00:00,41.5,41.56,41.5,41.56,30100.0,31.5439,31.5896,31.5439,31.5896,30100.0
2012-06-05 13:30:00,41.56,41.62,41.54,41.61,4700.0,31.5896,31.6352,31.5744,31.6276,4700.0
2012-06-05 14:00:00,41.6,41.66,41.58,41.65,28500.0,31.62,31.6656,31.6048,31.658,28500.0
2012-06-05 14:30:00,41.64,41.66,41.59,41.63,30800.0,31.6504,31.6656,31.6124,31.6428,30800.0
2012-06-05 15:00:00,41.66,41.67,41.59,41.64,22000.0,31.6656,31.6732,31.6124,31.6504,22000.0
2012-06-05 15:30:00,41.63,41.72,41.63,41.69,17900.0,31.6428,31.7112,31.6428,31.6884,17900.0
2012-06-06 09:30:00,42.19,42.33,42.05,42.29,121400.0,32.0684,32.1748,31.962,32.1444,121400.0
2012-06-06 10:00:00,42.29,42.34,42.22,42.26,325300.0,32.1444,32.1824,32.0912,32.1216,325300.0
2012-06-06 10:30:00,42.24,42.4,42.24,42.4,59700.0,32.1064,32.228,32.1064,32.228,59700.0
2012-06-06 11:00:00,42.4,42.57,42.37,42.57,44900.0,32.228,32.3572,32.2052,32.3572,44900.0
2012-06-06 11:30:00,42.56,42.58,42.51,42.54,37700.0,32.3496,32.3649,32.3116,32.3344,37700.0
2012-06-06 12:00:00,42.56,42.64,42.56,42.63,27400.0,32.3496,32.4105,32.3496,32.4029,27400.0
2012-06-06 12:30:00,42.63,42.69,42.63,42.67,108700.0,32.4029,32.4485,32.4029,32.4333,108700.0
2012-06-06 13:00:00,42.65,42.65,42.57,42.59,25500.0,32.4181,32.4181,32.3572,32.3725,25500.0
2012-06-06 13:30:00,42.59,42.61,42.55,42.55,16600.0,32.3725,32.3877,32.342,32.342,16600.0
2012-06-06 14:00:00,42.56,42.57,42.5,42.56,27500.0,32.3496,32.3572,32.304,32.3496,27500.0
2012-06-06 14:30:00,42.55,42.6,42.55,42.58,23500.0,32.342,32.3801,32.342,32.3649,23500.0
2012-06-06 15:00:00,42.58,42.63,42.56,42.61,59600.0,32.3649,32.4029,32.3496,32.3877,59600.0
2012-06-06 15:30:00,42.61,42.8,42.6,42.8,125700.0,32.3877,32.5321,32.3801,32.5321,125700.0
2012-06-07 09:30:00,43.33,43.37,43.28,43.34,187100.0,32.9349,32.9653,32.8969,32.9425,187100.0
2012-06-07 10:00:00,43.34,43.37,43.03,43.18,384700.0,32.9425,32.9653,32.7069,32.8209,384700.0
2012-06-07 10:30:00,43.17,43.17,42.94,43.03,95400.0,32.8133,32.8133,32.6385,32.7069,95400.0
2012-06-07 11:00:00,43.02,43.08,42.96,42.99,148000.0,32.6993,32.7449,32.6537,32.6765,148000.0
2012-06-07 11:30:00,42.97,43.14,42.97,43.07,37400.0,32.6613,32.7905,32.6613,32.7373,37400.0
2012-06-07 12:00:00,43.07,43.17,42.99,43.11,93200.0,32.7373,32.8133,32.6765,32.7677,93200.0
2012-06-07 12:30:00,43.11,43.12,43.04,43.06,95700.0,32.7677,32.7753,32.7145,32.7297,95700.0
2012-06-07 13:00:00,43.08,43.2,43.07,43.18,65000.0,32.7449,32.8361,32.7373,32.8209,65000.0
2012-06-07 13:30:00,43.19,43.21,43.09,43.11,49500.0,32.8285,32.8437,32.7525,32.7677,49500.0
2012-06-07 14:00:00,43.1,43.15,43.07,43.15,63300.0,32.7601,32.7981,32.7373,32.7981,63300.0
2012-06-07 14:30:00,43.15,43.15,43.08,43.13,37100.0,32.7981,32.7981,32.7449,32.7829,37100.0
2012-06-07 15:00:00,43.12,43.13,42.98,42.99,50100.0,32.7753,32.7829,32.6689,32.6765,50100.0
2012-06-07 15:30:00,42.99,42.99,42.79,42.87,89200.0,32.6765,32.6765,32.5245,32.5853,89200.0
2012-06-08 09:30:00,42.52,42.52,42.36,42.44,71600.0,32.3192,32.3192,32.1976,32.2584,71600.0
2012-06-08 10:00:00,42.43,42.54,42.41,42.51,26200.0,32.2508,32.3344,32.2356,32.3116,26200.0
2012-06-08 10:30:00,42.5,42.65,42.48,42.65,27600.0,32.304,32.4181,32.2888,32.4181,27600.0
2012-06-08 11:00:00,42.64,42.69,42.6,42.61,17500.0,32.4105,32.4485,32.3801,32.3877,17500.0
2012-06-08 11:30:00,42.63,42.69,42.61,42.61,16800.0,32.4029,32.4485,32.3877,32.3877,16800.0
2012-06-08 12:00:00,42.62,42.66,42.6,42.66,14900.0,32.3953,32.4257,32.3801,32.4257,14900.0
2012-06-08 12:30:00,42.67,42.75,42.67,42.75,23300.0,32.4333,32.4941,32.4333,32.4941,23300.0
2012-06-08 13:00:00,42.76,42.84,42.76,42.8,25600.0,32.5017,32.5625,32.5017,32.5321,25600.0
2012-06-08 13:30:00,42.79,42.82,42.76,42.8,11600.0,32.5245,32.5473,32.5017,32.5321,11600.0
2012-06-08 14:00:00,42.8,42.82,42.78,42.81,26200.0,32.5321,32.5473,32.5169,32.5397,26200.0
2012-06-08 14:30:00,42.79,42.88,42.79,42.84,12500.0,32.5245,32.5929,32.5245,32.5625,12500.0
2012-06-08 15:00:00,42.81,42.9,42.81,42.86,27200.0,32.5397,32.6081,32.5397,32.5777,27200.0
2012-06-08 15:30:00,42.85,42.94,42.83,42.89,38300.0,32.5701,32.6385,32.5549,32.6005,38300.0
2012-06-11 09:30:00,43.23,43.34,42.97,42.99,37900.0,32.8589,32.9425,32.6613,32.6765,37900.0
2012-06-11 10:00:00,42.99,43.07,42.84,42.89,186800.0,32.6765,32.7373,32.5625,32.6005,186800.0
2012-06-11 10:30:00,42.88,42.96,42.77,42.79,32500.0,32.5929,32.6537,32.5093,32.5245,32500.0
2012-06-11 11:00:00,42.79,42.82,42.69,42.74,32600.0,32.5245,32.5473,32.4485,32.4865,32600.0
2012-06-11 11:30:00,42.73,42.85,42.72,42.83,29700.0,32.4789,32.5701,32.4713,32.5549,29700.0
2012-06-11 12:00:00,42.82,42.87,42.74,42.75,10300.0,32.5473,32.5853,32.4865,32.4941,10300.0
2012-06-11 12:30:00,42.76,42.82,42.75,42.8,11200.0,32.5017,32.5473,32.4941,32.5321,11200.0
2012-06-11 13:00:00,42.79,42.89,42.78,42.86,15000.0,32.5245,32.6005,32.5169,32.5777,15000.0
2012-06-11 13:30:00,42.85,42.85,42.75,42.76,13200.0,32.5701,32.5701,32.4941,32.5017,13200.0
2012-06-11 14:00:00,42.76,42.76,42.64,42.67,30000.0,32.5017,32.5017,32.4105,32.4333,30000.0
2012-06-11 14:30:00,42.67,42.73,42.65,42.68,26500.0,32.4333,32.4789,32.4181,32.4409,26500.0
2012-06-11 15:00:00,42.68,42.68,42.5,42.53,20600.0,32.4409,32.4409,32.304,32.3268,20600.0
2012-06-11 15:30:00,42.53,42.63,42.34,42.37,71400.0,32.3268,32.4029,32.1824,32.2052,71400.0
2012-06-12 09:30:00,42.64,42.71,42.52,42.6,75600.0,32.4105,32.4637,32.3192,32.3801,75600.0
2012-06-12 10:00:00,42.61,42.7,42.4,42.44,42700.0,32.3877,32.4561,32.228,32.2584,42700.0
2012-06-12 10:30:00,42.4,42.57,42.37,42.53,12100.0,32.228,32.3572,32.2052,32.3268,12100.0
2012-06-12 11:00:00,42.55,42.88,42.55,42.83,5100.0,32.342,32.5929,32.342,32.5549,5100.0
2012-06-12 11:30:00,42.83,42.84,42.72,42.73,12700.0,32.5549,32.5625,32.4713,32.4789,12700.0
2012-06-12 12:00:00,42.74,42.77,42.7,42.74,15500.0,32.4865,32.5093,32.4561,32.4865,15500.0
2012-06-12 12:30:00,42.72,42.75,42.69,42.7,2000.0,32.4713,32.4941,32.4485,32.4561,2000.0
2012-06-12 13:00:00,42.7,42.81,42.7,42.74,75000.0,32.4561,32.5397,32.4561,32.4865,75000.0
2012-06-12 13:30:00,42.76,42.79,42.73,42.74,7400.0,32.5017,32.5245,32.4789,32.4865,7400.0
2012-06-12 14:00:00,42.72,42.76,42.7,42.72,26200.0,32.4713,32.5017,32.4561,32.4713,26200.0
2012-06-12 14:30:00,42.75,42.87,42.74,42.8,69100.0,32.4941,32.5853,32.4865,32.5321,69100.0
2012-06-12 15:00:00,42.8,42.89,42.76,42.88,23800.0,32.5321,32.6005,32.5017,32.5929,23800.0
2012-06-12 15:30:00,42.89,43.0,42.84,42.97,50000.0,32.6005,32.6841,32.5625,32.6613,50000.0
2012-06-13 09:30:00,42.75,42.78,42.65,42.71,23400.0,32.4941,32.5169,32.4181,32.4637,23400.0
2012-06-13 10:00:00,42.72,42.88,42.72,42.86,6000.0,32.4713,32.5929,32.4713,32.5777,6000.0
2012-06-13 10:30:00,42.9,43.07,42.9,43.05,27000.0,32.6081,32.7373,32.6081,32.7221,27000.0
2012-06-13 11:00:00,43.04,43.04,42.9,42.97,4600.0,32.7145,32.7145,32.6081,32.6613,4600.0
2012-06-13 11:30:00,42.98,43.07,42.94,42.96,8000.0,32.6689,32.7373,32.6385,32.6537,8000.0
2012-06-13 12:00:00,42.9,42.94,42.86,42.94,17200.0,32.6081,32.6385,32.5777,32.6385,17200.0
2012-06-13 12:30:00,43.0,43.09,43.0,43.01,2000.0,32.6841,32.7525,32.6841,32.6917,2000.0
2012-06-13 13:00:00,43.07,43.07,43.01,43.05,6000.0,32.7373,32.7373,32.6917,32.7221,6000.0
2012-06-13 13:30:00,43.07,43.07,42.97,42.97,2700.0,32.7373,32.7373,32.6613,32.6613,2700.0
2012-06-13 14:00:00,42.95,42.95,42.91,42.92,4600.0,32.6461,32.6461,32.6157,32.6233,4600.0
2012-06-13 14:30:00,42.93,42.95,42.8,42.81,14700.0,32.6309,32.6461,32.5321,32.5397,14700.0
2012-06-13 15:00:00,42.77,42.77,42.6,42.62,23100.0,32.5093,32.5093,32.3801,32.3953,23100.0
2012-06-13 15:30:00,42.64,42.71,42.57,42.69,35000.0,32.4105,32.4637,32.3572,32.4485,35000.0
2012-06-14 09:30:00,42.69,42.72,42.6,42.7,33500.0,32.4485,32.4713,32.3801,32.4561,33500.0
2012-06-14 10:00:00,42.85,42.89,42.82,42.82,10600.0,32.5701,32.6005,32.5473,32.5473,10600.0
2012-06-14 10:30:00,42.83,42.94,42.82,42.92,40300.0,32.5549,32.6385,32.5473,32.6233,40300.0
2012-06-14 11:00:00,42.93,42.97,42.89,42.97,12900.0,32.6309,32.6613,32.6005,32.6613,12900.0
2012-06-14 11:30:00,42.96,42.98,42.95,42.97,1500.0,32.6537,32.6689,32.6461,32.6613,1500.0
2012-06-14 12:00:00,42.94,42.97,42.91,42.93,6900.0,32.6385,32.6613,32.6157,32.6309,6900.0
2012-06-14 12:30:00,42.91,42.96,42.91,42.95,1300.0,32.6157,32.6537,32.6157,32.6461,1300.0
2012-06-14 13:00:00,42.97,42.99,42.9,42.9,4600.0,32.6613,32.6765,32.6081,32.6081,4600.0
2012-06-14 13:30:00,42.92,42.95,42.91,42.94,2700.0,32.6233,32.6461,32.6157,32.6385,2700.0
2012-06-14 14:00:00,42.93,42.98,42.88,42.88,13800.0,32.6309,32.6689,32.5929,32.5929,13800.0
2012-06-14 14:30:00,42.86,42.86,42.81,42.81,18500.0,32.5777,32.5777,32.5397,32.5397,18500.0
2012-06-14 15:00:00,42.81,43.19,42.81,42.92,27500.0,32.5397,32.8285,32.5397,32.6233,27500.0
2012-06-14 15:30:00,42.9,43.13,42.9,43.05,55600.0,32.6081,32.7829,32.6081,32.7221,55600.0
2012-06-15 09:30:00,43.25,43.34,43.21,43.34,37100.0,32.8741,32.9425,32.8437,32.9425,37100.0
2012-06-15 10:00:00,43.36,43.38,43.29,43.3,11700.0,32.9577,32.9729,32.9045,32.9121,11700.0
2012-06-15 10:30:00,43.3,43.4,43.29,43.39,224100.0,32.9121,32.9881,32.9045,32.9805,224100.0
2012-06-15 11:00:00,43.37,43.4,43.34,43.38,62400.0,32.9653,32.9881,32.9425,32.9729,62400.0
2012-06-15 11:30:00,43.38,43.4,43.37,43.38,12100.0,32.9729,32.9881,32.9653,32.9729,12100.0
2012-06-15 12:00:00,43.36,43.38,43.33,43.34,6600.0,32.9577,32.9729,32.9349,32.9425,6600.0
2012-06-15 12:30:00,43.33,43.38,43.33,43.35,23200.0,32.9349,32.9729,32.9349,32.9501,23200.0
2012-06-15 13:00:00,43.36,43.47,43.36,43.45,36700.0,32.9577,33.0413,32.9577,33.0261,36700.0
2012-06-15 13:30:00,43.43,43.45,43.42,43.44,20800.0,33.0109,33.0261,33.0033,33.0185,20800.0
2012-06-15 14:00:00,43.45,43.49,43.44,43.49,8700.0,33.0261,33.0565,33.0185,33.0565,8700.0
2012-06-15 14:30:00,43.48,43.53,43.47,43.47,64200.0,33.0489,33.0869,33.0413,33.0413,64200.0
2012-06-15 15:00:00,43.45,43.5,43.45,43.5,18500.0,33.0261,33.0641,33.0261,33.0641,18500.0
2012-06-15 15:30:00,43.49,43.61,43.49,43.56,100300.0,33.0565,33.1477,33.0565,33.1097,100300.0
2012-06-18 09:30:00,43.48,43.53,43.34,43.46,19800.0,33.0489,33.0869,32.9425,33.0337,19800.0
2012-06-18 10:00:00,43.43,43.64,43.43,43.64,74800.0,33.0109,33.1706,33.0109,33.1706,74800.0
2012-06-18 10:30:00,43.62,43.7,43.56,43.57,15200.0,33.1553,33.2162,33.1097,33.1173,15200.0
2012-06-18 11:00:00,43.57,43.57,43.44,43.5,29000.0,33.1173,33.1173,33.0185,33.0641,29000.0
2012-06-18 11:30:00,43.5,43.56,43.45,43.51,50500.0,33.0641,33.1097,33.0261,33.0717,50500.0
2012-06-18 12:00:00,43.54,43.54,43.49,43.51,27800.0,33.0945,33.0945,33.0565,33.0717,27800.0
2012-06-18 12:30:00,43.52,43.58,43.47,43.5,44300.0,33.0793,33.1249,33.0413,33.0641,44300.0
2012-06-18 13:00:00,43.51,43.6,43.49,43.59,44800.0,33.0717,33.1401,33.0565,33.1325,44800.0
2012-06-18 13:30:00,43.58,43.61,43.57,43.61,36400.0,33.1249,33.1477,33.1173,33.1477,36400.0
2012-06-18 14:00:00,43.61,43.69,43.57,43.63,43100.0,33.1477,33.2086,33.1173,33.163,43100.0
2012-06-18 14:30:00,43.64,43.67,43.57,43.6,41200.0,33.1706,33.1934,33.1173,33.1401,41200.0
2012-06-18 15:00:00,43.6,43.63,43.51,43.57,54900.0,33.1401,33.163,33.0717,33.1173,54900.0
2012-06-18 15:30:00,43.56,43.62,43.52,43.59,101200.0,33.1097,33.1553,33.0793,33.1325,101200.0
2012-06-19 09:30:00,43.9,44.06,43.88,44.05,124500.0,33.3682,33.4898,33.353,33.4822,124500.0
2012-06-19 10:00:00,44.04,44.22,44.04,44.18,117700.0,33.4746,33.6114,33.4746,33.581,117700.0
2012-06-19 10:30:00,44.19,44.24,44.14,44.24,114100.0,33.5886,33.6266,33.5506,33.6266,114100.0
2012-06-19 11:00:00,44.24,44.29,44.2,44.2,42000.0,33.6266,33.6646,33.5962,33.5962,42000.0
2012-06-19 11:30:00,44.21,44.27,44.21,44.25,37400.0,33.6038,33.6494,33.6038,33.6342,37400.0
2012-06-19 12:00:00,44.26,44.28,44.25,44.26,105600.0,33.6418,33.657,33.6342,33.6418,105600.0
2012-06-19 12:30:00,44.26,44.29,44.23,44.28,74500.0,33.6418,33.6646,33.619,33.657,74500.0
2012-06-19 13:00:00,44.27,44.36,44.27,44.35,31800.0,33.6494,33.7178,33.6494,33.7102,31800.0
2012-06-19 13:30:00,44.35,44.41,44.35,44.36,22700.0,33.7102,33.7558,33.7102,33.7178,22700.0
2012-06-19 14:00:00,44.36,44.37,44.28,44.28,36700.0,33.7178,33.7254,33.657,33.657,36700.0
2012-06-19 14:30:00,44.28,44.29,44.2,44.27,114200.0,33.657,33.6646,33.5962,33.6494,114200.0
2012-06-19 15:00:00,44.28,44.31,44.23,44.25,48100.0,33.657,33.6798,33.619,33.6342,48100.0
2012-06-19 15:30:00,44.25,44.28,44.17,44.2,60500.0,33.6342,33.657,33.5734,33.5962,60500.0
2012-06-20 09:30:00,44.22,44.3,44.17,44.26,194300.0,33.6114,33.6722,33.5734,33.6418,194300.0
2012-06-20 10:00:00,44.27,44.4,44.24,44.39,652900.0,33.6494,33.7482,33.6266,33.7406,652900.0
2012-06-20 10:30:00,44.35,44.37,44.22,44.24,61900.0,33.7102,33.7254,33.6114,33.6266,61900.0
2012-06-20 11:00:00,44.24,44.32,44.24,44.3,25200.0,33.6266,33.6874,33.6266,33.6722,25200.0
2012-06-20 11:30:00,44.3,44.3,44.26,44.26,20400.0,33.6722,33.6722,33.6418,33.6418,20400.0
2012-06-20 12:00:00,44.25,44.25,44.14,44.18,38300.0,33.6342,33.6342,33.5506,33.581,38300.0
2012-06-20 12:30:00,44.18,44.26,43.96,44.26,51800.0,33.581,33.6418,33.4138,33.6418,51800.0
2012-06-20 13:00:00,44.28,44.54,44.28,44.37,34500.0,33.657,33.8546,33.657,33.7254,34500.0
2012-06-20 13:30:00,44.39,44.41,44.28,44.34,16700.0,33.7406,33.7558,33.657,33.7026,16700.0
2012-06-20 14:00:00,44.35,44.42,44.2,44.22,45300.0,33.7102,33.7634,33.5962,33.6114,45300.0
2012-06-20 14:30:00,44.24,44.29,44.08,44.17,63700.0,33.6266,33.6646,33.505,33.5734,63700.0
2012-06-20 15:00:00,44.18,44.18,44.03,44.15,53300.0,33.581,33.581,33.467,33.5582,53300.0
2012-06-20 15:30:00,44.17,44.27,44.11,44.27,106500.0,33.5734,33.6494,33.5278,33.6494,106500.0
2012-06-21 09:30:00,43.79,43.79,43.47,43.54,86500.0,33.7572,33.7572,33.5105,33.5644,86500.0
2012-06-21 10:00:00,43.49,43.49,43.28,43.32,41200.0,33.5259,33.5259,33.364,33.3948,41200.0
2012-06-21 10:30:00,43.32,43.44,43.31,43.38,21200.0,33.3948,33.4873,33.3871,33.4411,21200.0
2012-06-21 11:00:00,43.34,43.36,43.11,43.13,61300.0,33.4103,33.4257,33.2329,33.2484,61300.0
2012-06-21 11:30:00,43.13,43.14,43.03,43.13,202700.0,33.2484,33.2561,33.1713,33.2484,202700.0
2012-06-21 12:00:00,43.12,43.13,42.87,42.87,35000.0,33.2407,33.2484,33.0479,33.0479,35000.0
2012-06-21 12:30:00,42.88,42.96,42.86,42.93,20600.0,33.0556,33.1173,33.0402,33.0942,20600.0
2012-06-21 13:00:00,42.91,42.97,42.85,42.86,15300.0,33.0788,33.125,33.0325,33.0402,15300.0
2012-06-21 13:30:00,42.85,42.89,42.77,42.81,29600.0,33.0325,33.0634,32.9708,33.0017,29600.0
2012-06-21 14:00:00,42.8,42.82,42.63,42.67,41300.0,32.994,33.0094,32.8629,32.8938,41300.0
2012-06-21 14:30:00,42.67,42.73,42.65,42.72,38300.0,32.8938,32.94,32.8783,32.9323,38300.0
2012-06-21 15:00:00,42.71,42.72,42.54,42.63,49800.0,32.9246,32.9323,32.7935,32.8629,49800.0
2012-06-21 15:30:00,42.64,42.68,42.49,42.52,62400.0,32.8706,32.9015,32.755,32.7781,62400.0
2012-06-22 09:30:00,42.92,42.92,42.69,42.75,150800.0,33.0865,33.0865,32.9092,32.9554,150800.0
2012-06-22 10:00:00,42.77,42.82,42.73,42.78,187400.0,32.9708,33.0094,32.94,32.9786,187400.0
2012-06-22 10:30:00,42.68,42.68,42.6,42.65,17600.0,32.9015,32.9015,32.8398,32.8783,17600.0
2012-06-22 11:00:00,42.68,42.69,42.61,42.61,22100.0,32.9015,32.9092,32.8475,32.8475,22100.0
2012-06-22 11:30:00,42.66,42.7,42.66,42.69,4800.0,32.886,32.9169,32.886,32.9092,4800.0
2012-06-22 12:00:00,42.69,42.69,42.66,42.67,10600.0,32.9092,32.9092,32.886,32.8938,10600.0
2012-06-22 12:30:00,42.69,42.7,42.69,42.69,10900.0,32.9092,32.9169,32.9092,32.9092,10900.0
2012-06-22 13:00:00,42.69,42.71,42.66,42.71,1900.0,32.9092,32.9246,32.886,32.9246,1900.0
2012-06-22 13:30:00,42.74,42.76,42.74,42.74,6000.0,32.9477,32.9631,32.9477,32.9477,6000.0
2012-06-22 14:00:00,42.76,42.79,42.76,42.77,6800.0,32.9631,32.9863,32.9631,32.9708,6800.0
2012-06-22 14:30:00,42.76,42.87,42.76,42.86,11600.0,32.9631,33.0479,32.9631,33.0402,11600.0
2012-06-22 15:00:00,42.87,42.89,42.82,42.83,16500.0,33.0479,33.0634,33.0094,33.0171,16500.0
2012-06-22 15:30:00,42.82,42.9,42.78,42.87,20300.0,33.0094,33.0711,32.9786,33.0479,20300.0
2012-06-25 09:30:00,42.38,42.38,42.1,42.15,118400.0,32.6702,32.6702,32.4544,32.4929,118400.0
2012-06-25 10:00:00,42.16,42.21,42.01,42.03,16900.0,32.5006,32.5391,32.385,32.4004,16900.0
2012-06-25 10:30:00,42.04,42.11,41.99,42.08,112300.0,32.4081,32.4621,32.3696,32.4389,112300.0
2012-06-25 11:00:00,42.09,42.1,42.03,42.05,119900.0,32.4466,32.4544,32.4004,32.4158,119900.0
2012-06-25 11:30:00,42.05,42.06,41.96,41.96,89700.0,32.4158,32.4235,32.3464,32.3464,89700.0
2012-06-25 12:00:00,41.96,42.07,41.93,42.04,15100.0,32.3464,32.4312,32.3233,32.4081,15100.0
2012-06-25 12:30:00,42.04,42.04,41.99,42.01,74800.0,32.4081,32.4081,32.3696,32.385,74800.0
2012-06-25 13:00:00,41.99,42.05,41.97,42.04,66200.0,32.3696,32.4158,32.3541,32.4081,66200.0
2012-06-25 13:30:00,42.04,42.11,42.04,42.08,47800.0,32.4081,32.4621,32.4081,32.4389,47800.0
2012-06-25 14:00:00,42.09,42.12,42.07,42.09,201300.0,32.4466,32.4698,32.4312,32.4466,201300.0
2012-06-25 14:30:00,42.06,42.07,41.98,41.99,37900.0,32.4235,32.4312,32.3618,32.3696,37900.0
2012-06-25 15:00:00,41.99,42.14,41.98,42.1,47200.0,32.3696,32.4852,32.3618,32.4544,47200.0
2012-06-25 15:30:00,42.1,42.13,42.02,42.07,122300.0,32.4544,32.4775,32.3927,32.4312,122300.0
2012-06-26 09:30:00,42.2,42.31,42.2,42.22,84800.0,32.5314,32.6162,32.5314,32.5469,84800.0
2012-06-26 10:00:00,42.22,42.28,42.08,42.08,65300.0,32.5469,32.5931,32.4389,32.4389,65300.0
2012-06-26 10:30:00,42.08,42.11,42.0,42.06,119600.0,32.4389,32.4621,32.3773,32.4235,119600.0
2012-06-26 11:00:00,42.05,42.16,41.93,42.03,81900.0,32.4158,32.5006,32.3233,32.4004,81900.0
2012-06-26 11:30:00,42.04,42.19,42.04,42.14,25600.0,32.4081,32.5237,32.4081,32.4852,25600.0
2012-06-26 12:00:00,42.14,42.25,42.13,42.18,22700.0,32.4852,32.57,32.4775,32.516,22700.0
2012-06-26 12:30:00,42.18,42.3,42.18,42.26,31500.0,32.516,32.6085,32.516,32.5777,31500.0
2012-06-26 13:00:00,42.26,42.28,42.23,42.24,28200.0,32.5777,32.5931,32.5546,32.5623,28200.0
2012-06-26 13:30:00,42.23,42.3,42.19,42.3,26200.0,32.5546,32.6085,32.5237,32.6085,26200.0
2012-06-26 14:00:00,42.3,42.43,42.29,42.42,77400.0,32.6085,32.7087,32.6008,32.701,77400.0
2012-06-26 14:30:00,42.41,42.41,42.29,42.36,44000.0,32.6933,32.6933,32.6008,32.6548,44000.0
2012-06-26 15:00:00,42.36,42.41,42.33,42.38,24900.0,32.6548,32.6933,32.6317,32.6702,24900.0
2012-06-26 15:30:00,42.37,42.41,42.27,42.27,39700.0,32.6625,32.6933,32.5854,32.5854,39700.0
2012-06-27 09:30:00,42.49,42.55,42.38,42.45,82900.0,32.755,32.8013,32.6702,32.7242,82900.0
2012-06-27 10:00:00,42.49,42.65,42.45,42.62,46800.0,32.755,32.8783,32.7242,32.8552,46800.0
2012-06-27 10:30:00,42.62,42.65,42.53,42.57,51100.0,32.8552,32.8783,32.7858,32.8167,51100.0
2012-06-27 11:00:00,42.58,42.62,42.51,42.55,41100.0,32.8244,32.8552,32.7704,32.8013,41100.0
2012-06-27 11:30:00,42.55,42.67,42.55,42.62,35200.0,32.8013,32.8938,32.8013,32.8552,35200.0
2012-06-27 12:00:00,42.62,42.71,42.62,42.7,22700.0,32.8552,32.9246,32.8552,32.9169,22700.0
2012-06-27 12:30:00,42.68,42.71,42.65,42.67,21700.0,32.9015,32.9246,32.8783,32.8938,21700.0
2012-06-27 13:00:00,42.67,42.7,42.64,42.65,157700.0,32.8938,32.9169,32.8706,32.8783,157700.0
2012-06-27 13:30:00,42.64,42.66,42.6,42.62,22200.0,32.8706,32.886,32.8398,32.8552,22200.0
2012-06-27 14:00:00,42.62,42.64,42.56,42.58,83200.0,32.8552,32.8706,32.809,32.8244,83200.0
2012-06-27 14:30:00,42.58,42.61,42.56,42.57,31200.0,32.8244,32.8475,32.809,32.8167,31200.0
2012-06-27 15:00:00,42.58,42.69,42.56,42.66,53600.0,32.8244,32.9092,32.809,32.886,53600.0
2012-06-27 15:30:00,42.67,42.71,42.62,42.64,73200.0,32.8938,32.9246,32.8552,32.8706,73200.0
2012-06-28 09:30:00,42.33,42.45,42.25,42.34,533700.0,32.6317,32.7242,32.57,32.6394,533700.0
2012-06-28 10:00:00,42.35,42.44,42.24,42.32,202400.0,32.6471,32.7165,32.5623,32.6239,202400.0
2012-06-28 10:30:00,42.31,42.31,42.12,42.19,147900.0,32.6162,32.6162,32.4698,32.5237,147900.0
2012-06-28 11:00:00,42.2,42.33,42.16,42.33,32100.0,32.5314,32.6317,32.5006,32.6317,32100.0
2012-06-28 11:30:00,42.33,42.38,42.29,42.29,82500.0,32.6317,32.6702,32.6008,32.6008,82500.0
2012-06-28 12:00:00,42.28,42.3,42.25,42.26,45200.0,32.5931,32.6085,32.57,32.5777,45200.0
2012-06-28 12:30:00,42.27,42.31,42.23,42.3,111500.0,32.5854,32.6162,32.5546,32.6085,111500.0
2012-06-28 13:00:00,42.31,42.33,42.26,42.3,91600.0,32.6162,32.6317,32.5777,32.6085,91600.0
2012-06-28 13:30:00,42.29,42.29,42.2,42.26,78100.0,32.6008,32.6008,32.5314,32.5777,78100.0
2012-06-28 14:00:00,42.27,42.27,42.12,42.15,37000.0,32.5854,32.5854,32.4698,32.4929,37000.0
2012-06-28 14:30:00,42.15,42.2,42.15,42.2,17800.0,32.4929,32.5314,32.4929,32.5314,17800.0
2012-06-28 15:00:00,42.23,42.31,42.23,42.3,32000.0,32.5546,32.6162,32.5546,32.6085,32000.0
2012-06-28 15:30:00,42.32,42.62,42.32,42.58,83200.0,32.6239,32.8552,32.6239,32.8244,83200.0
2012-06-29 09:30:00,43.68,43.76,43.54,43.6,114600.0,33.6724,33.734,33.5644,33.6107,114600.0
2012-06-29 10:00:00,43.65,43.76,43.65,43.72,111000.0,33.6492,33.734,33.6492,33.7032,111000.0
2012-06-29 10:30:00,43.72,43.72,43.65,43.66,51100.0,33.7032,33.7032,33.6492,33.6569,51100.0
2012-06-29 11:00:00,43.69,43.72,43.65,43.68,27500.0,33.6801,33.7032,33.6492,33.6724,27500.0
2012-06-29 11:30:00,43.69,43.73,43.67,43.7,16500.0,33.6801,33.7109,33.6646,33.6878,16500.0
2012-06-29 12:00:00,43.7,43.71,43.66,43.68,6000.0,33.6878,33.6955,33.6569,33.6724,6000.0
2012-06-29 12:30:00,43.69,43.71,43.68,43.7,12500.0,33.6801,33.6955,33.6724,33.6878,12500.0
2012-06-29 13:00:00,43.71,43.77,43.71,43.75,14800.0,33.6955,33.7417,33.6955,33.7263,14800.0
2012-06-29 13:30:00,43.75,43.75,43.74,43.75,9900.0,33.7263,33.7263,33.7186,33.7263,9900.0
2012-06-29 14:00:00,43.76,43.78,43.72,43.78,124400.0,33.734,33.7494,33.7032,33.7494,124400.0
2012-06-29 14:30:00,43.77,43.8,43.75,43.79,14400.0,33.7417,33.7649,33.7263,33.7572,14400.0
2012-06-29 15:00:00,43.79,43.8,43.74,43.76,24600.0,33.7572,33.7649,33.7186,33.734,24600.0
2012-06-29 15:30:00,43.75,43.88,43.72,43.87,7400.0,33.7263,33.8265,33.7032,33.8188,7400.0
2012-07-02 09:30:00,44.01,44.01,43.89,43.93,77700.0,33.9267,33.9267,33.8342,33.8651,77700.0
2012-07-02 10:00:00,43.93,43.93,43.72,43.79,24900.0,33.8651,33.8651,33.7032,33.7572,24900.0
2012-07-02 10:30:00,43.79,43.96,43.77,43.89,599000.0,33.7572,33.8882,33.7417,33.8342,599000.0
2012-07-02 11:00:00,43.9,43.92,43.82,43.84,96200.0,33.8419,33.8574,33.7803,33.7957,96200.0
2012-07-02 11:30:00,43.85,43.95,43.85,43.91,54400.0,33.8034,33.8805,33.8034,33.8497,54400.0
2012-07-02 12:00:00,43.89,43.94,43.87,43.92,35400.0,33.8342,33.8728,33.8188,33.8574,35400.0
2012-07-02 12:30:00,43.93,44.03,43.92,44.0,22900.0,33.8651,33.9422,33.8574,33.919,22900.0
2012-07-02 13:00:00,44.0,44.01,43.98,44.0,10900.0,33.919,33.9267,33.9036,33.919,10900.0
2012-07-02 13:30:00,44.01,44.02,43.94,43.97,27600.0,33.9267,33.9345,33.8728,33.8959,27600.0
2012-07-02 14:00:00,43.97,44.04,43.94,44.03,11400.0,33.8959,33.9499,33.8728,33.9422,11400.0
2012-07-02 14:30:00,44.05,44.05,43.99,44.04,43200.0,33.9576,33.9576,33.9113,33.9499,43200.0
2012-07-02 15:00:00,44.03,44.04,43.98,44.03,38500.0,33.9422,33.9499,33.9036,33.9422,38500.0
2012-07-02 15:30:00,44.03,44.16,44.02,44.12,362300.0,33.9422,34.0424,33.9345,34.0115,362300.0
2012-07-03 09:30:00,44.15,44.36,44.13,44.34,164000.0,34.0347,34.1966,34.0193,34.1811,164000.0
2012-07-03 10:00:00,44.34,44.41,44.32,44.35,35800.0,34.1811,34.2351,34.1657,34.1888,35800.0
2012-07-03 10:30:00,44.36,44.43,44.36,44.42,16000.0,34.1966,34.2505,34.1966,34.2428,16000.0
2012-07-03 11:00:00,44.4,44.56,44.4,44.55,156600.0,34.2274,34.3507,34.2274,34.343,156600.0
2012-07-03 11:30:00,44.56,44.58,44.52,44.56,6900.0,34.3507,34.3662,34.3199,34.3507,6900.0
2012-07-03 12:00:00,44.55,44.57,44.48,44.51,30400.0,34.343,34.3584,34.2891,34.3122,30400.0
2012-07-03 12:30:00,44.51,44.56,44.44,44.56,12600.0,34.3122,34.3507,34.2582,34.3507,12600.0
2012-07-05 09:30:00,44.11,44.25,44.08,44.08,57700.0,34.0038,34.1118,33.9807,33.9807,57700.0
2012-07-05 10:00:00,44.04,44.12,44.0,44.11,22200.0,33.9499,34.0115,33.919,34.0038,22200.0
2012-07-05 10:30:00,44.1,44.21,44.1,44.19,15900.0,33.9961,34.0809,33.9961,34.0655,15900.0
2012-07-05 11:00:00,44.21,44.27,44.19,44.22,23900.0,34.0809,34.1272,34.0655,34.0886,23900.0
2012-07-05 11:30:00,44.26,44.27,44.16,44.21,81500.0,34.1195,34.1272,34.0424,34.0809,81500.0
2012-07-05 12:00:00,44.21,44.21,44.19,44.2,20800.0,34.0809,34.0809,34.0655,34.0732,20800.0
2012-07-05 12:30:00,44.16,44.2,44.16,44.2,2900.0,34.0424,34.0732,34.0424,34.0732,2900.0
2012-07-05 13:00:00,44.21,44.25,44.21,44.24,4100.0,34.0809,34.1118,34.0809,34.1041,4100.0
2012-07-05 13:30:00,44.23,44.29,44.21,44.29,3800.0,34.0963,34.1426,34.0809,34.1426,3800.0
2012-07-05 14:00:00,44.28,44.32,44.28,44.31,10600.0,34.1349,34.1657,34.1349,34.158,10600.0
2012-07-05 14:30:00,44.3,44.32,44.25,44.26,9800.0,34.1503,34.1657,34.1118,34.1195,9800.0
2012-07-05 15:00:00,44.24,44.26,44.19,44.21,6400.0,34.1041,34.1195,34.0655,34.0809,6400.0
2012-07-05 15:30:00,44.21,44.23,44.15,44.16,19700.0,34.0809,34.0963,34.0347,34.0424,19700.0
2012-07-06 09:30:00,43.74,43.79,43.65,43.71,16400.0,33.7186,33.7572,33.6492,33.6955,16400.0
2012-07-06 10:00:00,43.74,43.74,43.62,43.68,14200.0,33.7186,33.7186,33.6261,33.6724,14200.0
2012-07-06 10:30:00,43.65,43.68,43.61,43.64,16000.0,33.6492,33.6724,33.6184,33.6415,16000.0
2012-07-06 11:00:00,43.63,43.64,43.54,43.54,5700.0,33.6338,33.6415,33.5644,33.5644,5700.0
2012-07-06 11:30:00,43.53,43.56,43.5,43.5,49300.0,33.5567,33.5798,33.5336,33.5336,49300.0
2012-07-06 12:00:00,43.48,43.51,43.47,43.51,11100.0,33.5182,33.5413,33.5105,33.5413,11100.0
2012-07-06 12:30:00,43.5,43.56,43.49,43.55,8300.0,33.5336,33.5798,33.5259,33.5721,8300.0
2012-07-06 13:00:00,43.55,43.57,43.52,43.52,12100.0,33.5721,33.5876,33.549,33.549,12100.0
2012-07-06 13:30:00,43.52,43.52,43.46,43.46,8300.0,33.549,33.549,33.5028,33.5028,8300.0
2012-07-06 14:00:00,43.47,43.49,43.44,43.44,12100.0,33.5105,33.5259,33.4873,33.4873,12100.0
2012-07-06 14:30:00,43.45,43.51,43.45,43.5,22800.0,33.495,33.5413,33.495,33.5336,22800.0
2012-07-06 15:00:00,43.5,43.6,43.5,43.6,31100.0,33.5336,33.6107,33.5336,33.6107,31100.0
2012-07-06 15:30:00,43.62,43.68,43.6,43.65,16400.0,33.6261,33.6724,33.6107,33.6492,16400.0
2012-07-09 09:30:00,43.47,43.58,43.37,43.43,29000.0,33.5105,33.5953,33.4334,33.4796,29000.0
2012-07-09 10:00:00,43.34,43.41,43.32,43.37,36500.0,33.4103,33.4642,33.3948,33.4334,36500.0
2012-07-09 10:30:00,43.37,43.48,43.35,43.46,36000.0,33.4334,33.5182,33.418,33.5028,36000.0
2012-07-09 11:00:00,43.43,43.45,43.39,43.42,14100.0,33.4796,33.495,33.4488,33.4719,14100.0
2012-07-09 11:30:00,43.43,43.43,43.35,43.35,35300.0,33.4796,33.4796,33.418,33.418,35300.0
2012-07-09 12:00:00,43.32,43.41,43.32,43.41,8700.0,33.3948,33.4642,33.3948,33.4642,8700.0
2012-07-09 12:30:00,43.41,43.43,43.37,43.4,20000.0,33.4642,33.4796,33.4334,33.4565,20000.0
2012-07-09 13:00:00,43.39,43.43,43.39,43.43,2700.0,33.4488,33.4796,33.4488,33.4796,2700.0
2012-07-09 13:30:00,43.47,43.5,43.47,43.5,4100.0,33.5105,33.5336,33.5105,33.5336,4100.0
2012-07-09 14:00:00,43.46,43.47,43.42,43.42,4200.0,33.5028,33.5105,33.4719,33.4719,4200.0
2012-07-09 14:30:00,43.42,43.43,43.39,43.43,9500.0,33.4719,33.4796,33.4488,33.4796,9500.0
2012-07-09 15:00:00,43.42,43.51,43.41,43.49,6000.0,33.4719,33.5413,33.4642,33.5259,6000.0
2012-07-09 15:30:00,43.5,43.56,43.47,43.55,37600.0,33.5336,33.5798,33.5105,33.5721,37600.0
2012-07-10 09:30:00,43.84,43.85,43.72,43.72,12800.0,33.7957,33.8034,33.7032,33.7032,12800.0
2012-07-10 10:00:00,43.7,43.75,43.53,43.6,20800.0,33.6878,33.7263,33.5567,33.6107,20800.0
2012-07-10 10:30:00,43.59,43.63,43.46,43.51,13100.0,33.603,33.6338,33.5028,33.5413,13100.0
2012-07-10 11:00:00,43.49,43.51,43.4,43.49,78800.0,33.5259,33.5413,33.4565,33.5259,78800.0
2012-07-10 11:30:00,43.47,43.54,43.47,43.53,59700.0,33.5105,33.5644,33.5105,33.5567,59700.0
2012-07-10 12:00:00,43.53,43.56,43.5,43.54,141900.0,33.5567,33.5798,33.5336,33.5644,141900.0
2012-07-10 12:30:00,43.54,43.6,43.52,43.55,7800.0,33.5644,33.6107,33.549,33.5721,7800.0
2012-07-10 13:00:00,43.55,43.58,43.5,43.5,11600.0,33.5721,33.5953,33.5336,33.5336,11600.0
2012-07-10 13:30:00,43.51,43.51,43.41,43.44,20300.0,33.5413,33.5413,33.4642,33.4873,20300.0
2012-07-10 14:00:00,43.43,43.44,43.27,43.28,51800.0,33.4796,33.4873,33.3563,33.364,51800.0
2012-07-10 14:30:00,43.27,43.29,43.2,43.22,38000.0,33.3563,33.3717,33.3023,33.3177,38000.0
2012-07-10 15:00:00,43.23,43.31,43.18,43.18,51400.0,33.3255,33.3871,33.2869,33.2869,51400.0
2012-07-10 15:30:00,43.18,43.33,43.13,43.29,100300.0,33.2869,33.4025,33.2484,33.3717,100300.0
2012-07-11 09:30:00,43.42,43.48,43.31,43.43,224500.0,33.4719,33.5182,33.3871,33.4796,224500.0
2012-07-11 10:00:00,43.43,43.47,43.37,43.38,306800.0,33.4796,33.5105,33.4334,33.4411,306800.0
2012-07-11 10:30:00,43.36,43.36,43.25,43.25,35800.0,33.4257,33.4257,33.3409,33.3409,35800.0
2012-07-11 11:00:00,43.24,43.35,43.23,43.29,55000.0,33.3332,33.418,33.3255,33.3717,55000.0
2012-07-11 11:30:00,43.29,43.37,43.29,43.35,75400.0,33.3717,33.4334,33.3717,33.418,75400.0
2012-07-11 12:00:00,43.36,43.41,43.32,43.35,112100.0,33.4257,33.4642,33.3948,33.418,112100.0
2012-07-11 12:30:00,43.36,43.43,43.36,43.43,53900.0,33.4257,33.4796,33.4257,33.4796,53900.0
2012-07-11 13:00:00,43.42,43.42,43.35,43.35,58700.0,33.4719,33.4719,33.418,33.418,58700.0
2012-07-11 13:30:00,43.38,43.42,43.33,43.37,102400.0,33.4411,33.4719,33.4025,33.4334,102400.0
2012-07-11 14:00:00,43.38,43.38,43.13,43.13,44100.0,33.4411,33.4411,33.2484,33.2484,44100.0
2012-07-11 14:30:00,43.15,43.24,43.1,43.16,146400.0,33.2638,33.3332,33.2252,33.2715,146400.0
2012-07-11 15:00:00,43.17,43.23,43.13,43.15,287800.0,33.2792,33.3255,33.2484,33.2638,287800.0
2012-07-11 15:30:00,43.15,43.4,43.15,43.3,170500.0,33.2638,33.4565,33.2638,33.3794,170500.0
2012-07-12 09:30:00,42.95,42.95,42.69,42.72,47400.0,33.1096,33.1096,32.9092,32.9323,47400.0
2012-07-12 10:00:00,42.72,42.75,42.64,42.68,56600.0,32.9323,32.9554,32.8706,32.9015,56600.0
2012-07-12 10:30:00,42.69,42.74,42.62,42.71,135100.0,32.9092,32.9477,32.8552,32.9246,135100.0
2012-07-12 11:00:00,42.71,42.83,42.71,42.82,54700.0,32.9246,33.0171,32.9246,33.0094,54700.0
2012-07-12 11:30:00,42.82,42.94,42.79,42.92,47200.0,33.0094,33.1019,32.9863,33.0865,47200.0
2012-07-12 12:00:00,42.92,42.92,42.88,42.9,23800.0,33.0865,33.0865,33.0556,33.0711,23800.0
2012-07-12 12:30:00,42.89,42.91,42.84,42.91,32100.0,33.0634,33.0788,33.0248,33.0788,32100.0
2012-07-12 13:00:00,42.91,43.04,42.87,43.04,41000.0,33.0788,33.179,33.0479,33.179,41000.0
2012-07-12 13:30:00,42.99,43.1,42.96,42.98,35800.0,33.1404,33.2252,33.1173,33.1327,35800.0
2012-07-12 14:00:00,42.98,43.05,42.94,43.0,48700.0,33.1327,33.1867,33.1019,33.1481,48700.0
2012-07-12 14:30:00,43.03,43.06,42.99,43.02,69100.0,33.1713,33.1944,33.1404,33.1636,69100.0
2012-07-12 15:00:00,43.02,43.12,43.0,43.09,78100.0,33.1636,33.2407,33.1481,33.2175,78100.0
2012-07-12 15:30:00,43.09,43.13,42.99,43.0,155700.0,33.2175,33.2484,33.1404,33.1481,155700.0
2012-07-13 09:30:00,43.03,43.42,43.03,43.39,46500.0,33.1713,33.4719,33.1713,33.4488,46500.0
2012-07-13 10:00:00,43.42,43.51,43.4,43.45,30300.0,33.4719,33.5413,33.4565,33.495,30300.0
2012-07-13 10:30:00,43.45,43.49,43.44,43.46,136700.0,33.495,33.5259,33.4873,33.5028,136700.0
2012-07-13 11:00:00,43.47,43.47,43.4,43.41,162200.0,33.5105,33.5105,33.4565,33.4642,162200.0
2012-07-13 11:30:00,43.45,43.53,43.45,43.51,6600.0,33.495,33.5567,33.495,33.5413,6600.0
2012-07-13 12:00:00,43.52,43.56,43.52,43.54,10600.0,33.549,33.5798,33.549,33.5644,10600.0
2012-07-13 12:30:00,43.54,43.54,43.52,43.53,4100.0,33.5644,33.5644,33.549,33.5567,4100.0
2012-07-13 13:00:00,43.54,43.55,43.52,43.53,5200.0,33.5644,33.5721,33.549,33.5567,5200.0
2012-07-13 13:30:00,43.53,43.58,43.52,43.56,1400.0,33.5567,33.5953,33.549,33.5798,1400.0
2012-07-13 14:00:00,43.54,43.55,43.52,43.53,9900.0,33.5644,33.5721,33.549,33.5567,9900.0
2012-07-13 14:30:00,43.53,43.55,43.52,43.54,100200.0,33.5567,33.5721,33.549,33.5644,100200.0
2012-07-13 15:00:00,43.54,43.64,43.54,43.58,169800.0,33.5644,33.6415,33.5644,33.5953,169800.0
2012-07-13 15:30:00,43.57,43.63,43.55,43.6,130800.0,33.5876,33.6338,33.5721,33.6107,130800.0
2012-07-16 09:30:00,43.58,43.63,43.36,43.36,46900.0,33.5953,33.6338,33.4257,33.4257,46900.0
2012-07-16 10:00:00,43.35,43.41,43.3,43.41,25700.0,33.418,33.4642,33.3794,33.4642,25700.0
2012-07-16 10:30:00,43.44,43.52,43.44,43.49,16800.0,33.4873,33.549,33.4873,33.5259,16800.0
2012-07-16 11:00:00,43.49,43.65,43.49,43.61,8400.0,33.5259,33.6492,33.5259,33.6184,8400.0
2012-07-16 11:30:00,43.57,43.57,43.53,43.53,1600.0,33.5876,33.5876,33.5567,33.5567,1600.0
2012-07-16 12:00:00,43.55,43.58,43.48,43.48,2800.0,33.5721,33.5953,33.5182,33.5182,2800.0
2012-07-16 12:30:00,43.49,43.51,43.44,43.51,216000.0,33.5259,33.5413,33.4873,33.5413,216000.0
2012-07-16 13:00:00,43.51,43.53,43.46,43.5,28900.0,33.5413,33.5567,33.5028,33.5336,28900.0
2012-07-16 13:30:00,43.52,43.57,43.5,43.57,34700.0,33.549,33.5876,33.5336,33.5876,34700.0
2012-07-16 14:00:00,43.56,43.63,43.56,43.62,17500.0,33.5798,33.6338,33.5798,33.6261,17500.0
2012-07-16 14:30:00,43.62,43.62,43.55,43.57,24900.0,33.6261,33.6261,33.5721,33.5876,24900.0
2012-07-16 15:00:00,43.56,43.64,43.55,43.61,119100.0,33.5798,33.6415,33.5721,33.6184,119100.0
2012-07-16 15:30:00,43.6,43.6,43.5,43.57,46900.0,33.6107,33.6107,33.5336,33.5876,46900.0
2012-07-17 09:30:00,43.68,43.76,43.6,43.65,27200.0,33.6724,33.734,33.6107,33.6492,27200.0
2012-07-17 10:00:00,43.65,43.65,43.4,43.51,13900.0,33.6492,33.6492,33.4565,33.5413,13900.0
2012-07-17 10:30:00,43.42,43.46,43.22,43.26,33200.0,33.4719,33.5028,33.3177,33.3486,33200.0
2012-07-17 11:00:00,43.44,43.44,43.37,43.41,320900.0,33.4873,33.4873,33.4334,33.4642,320900.0
2012-07-17 11:30:00,43.4,43.59,43.4,43.59,17400.0,33.4565,33.603,33.4565,33.603,17400.0
2012-07-17 12:00:00,43.62,43.68,43.61,43.67,4800.0,33.6261,33.6724,33.6184,33.6646,4800.0
2012-07-17 12:30:00,43.69,43.74,43.65,43.65,8300.0,33.6801,33.7186,33.6492,33.6492,8300.0
2012-07-17 13:00:00,43.67,43.81,43.66,43.81,10500.0,33.6646,33.7726,33.6569,33.7726,10500.0
2012-07-17 13:30:00,43.83,43.85,43.79,43.79,12900.0,33.788,33.8034,33.7572,33.7572,12900.0
2012-07-17 14:00:00,43.77,43.83,43.77,43.8,13700.0,33.7417,33.788,33.7417,33.7649,13700.0
2012-07-17 14:30:00,43.82,43.84,43.78,43.83,13100.0,33.7803,33.7957,33.7494,33.788,13100.0
2012-07-17 15:00:00,43.81,43.81,43.75,43.75,7500.0,33.7726,33.7726,33.7263,33.7263,7500.0
2012-07-17 15:30:00,43.77,43.83,43.73,43.79,37100.0,33.7417,33.788,33.7109,33.7572,37100.0
2012-07-18 09:30:00,43.64,43.86,43.59,43.82,24300.0,33.6415,33.8111,33.603,33.7803,24300.0
2012-07-18 10:00:00,43.85,43.92,43.85,43.91,45800.0,33.8034,33.8574,33.8034,33.8497,45800.0
2012-07-18 10:30:00,43.91,44.02,43.86,44.01,21500.0,33.8497,33.9345,33.8111,33.9267,21500.0
2012-07-18 11:00:00,44.01,44.01,43.94,44.0,73300.0,33.9267,33.9267,33.8728,33.919,73300.0
2012-07-18 11:30:00,44.0,44.09,44.0,44.05,109100.0,33.919,33.9884,33.919,33.9576,109100.0
2012-07-18 12:00:00,44.05,44.15,44.05,44.14,35200.0,33.9576,34.0347,33.9576,34.027,35200.0
2012-07-18 12:30:00,44.14,44.16,44.07,44.14,98700.0,34.027,34.0424,33.973,34.027,98700.0
2012-07-18 13:00:00,44.14,44.16,44.13,44.14,68600.0,34.027,34.0424,34.0193,34.027,68600.0
2012-07-18 13:30:00,44.15,44.15,44.05,44.07,63600.0,34.0347,34.0347,33.9576,33.973,63600.0
2012-07-18 14:00:00,44.08,44.13,44.07,44.11,92200.0,33.9807,34.0193,33.973,34.0038,92200.0
2012-07-18 14:30:00,44.11,44.11,43.98,44.0,79100.0,34.0038,34.0038,33.9036,33.919,79100.0
2012-07-18 15:00:00,44.02,44.1,44.02,44.06,83000.0,33.9345,33.9961,33.9345,33.9653,83000.0
2012-07-18 15:30:00,44.07,44.11,44.06,44.1,110500.0,33.973,34.0038,33.9653,33.9961,110500.0
2012-07-19 09:30:00,44.28,44.35,44.2,44.35,37500.0,34.1349,34.1888,34.0732,34.1888,37500.0
2012-07-19 10:00:00,44.32,44.32,44.14,44.24,8600.0,34.1657,34.1657,34.027,34.1041,8600.0
2012-07-19 10:30:00,44.24,44.32,44.21,44.28,5600.0,34.1041,34.1657,34.0809,34.1349,5600.0
2012-07-19 11:00:00,44.31,44.35,44.3,44.3,79300.0,34.158,34.1888,34.1503,34.1503,79300.0
2012-07-19 11:30:00,44.31,44.36,44.3,44.35,10700.0,34.158,34.1966,34.1503,34.1888,10700.0
2012-07-19 12:00:00,44.35,44.47,44.35,44.47,16500.0,34.1888,34.2814,34.1888,34.2814,16500.0
2012-07-19 12:30:00,44.44,44.45,44.35,44.35,12100.0,34.2582,34.2659,34.1888,34.1888,12100.0
2012-07-19 13:00:00,44.36,44.42,44.36,44.37,41100.0,34.1966,34.2428,34.1966,34.2043,41100.0
2012-07-19 13:30:00,44.36,44.37,44.24,44.26,14400.0,34.1966,34.2043,34.1041,34.1195,14400.0
2012-07-19 14:00:00,44.29,44.35,44.27,44.33,20200.0,34.1426,34.1888,34.1272,34.1734,20200.0
2012-07-19 14:30:00,44.31,44.38,44.3,44.34,52400.0,34.158,34.212,34.1503,34.1811,52400.0
2012-07-19 15:00:00,44.35,44.36,44.28,44.31,57000.0,34.1888,34.1966,34.1349,34.158,57000.0
2012-07-19 15:30:00,44.31,44.38,44.29,44.35,41600.0,34.158,34.212,34.1426,34.1888,41600.0
2012-07-20 09:30:00,43.91,43.91,43.77,43.83,26700.0,33.8497,33.8497,33.7417,33.788,26700.0
2012-07-20 10:00:00,43.82,43.9,43.8,43.87,113300.0,33.7803,33.8419,33.7649,33.8188,113300.0
2012-07-20 10:30:00,43.87,43.88,43.76,43.86,170000.0,33.8188,33.8265,33.734,33.8111,170000.0
2012-07-20 11:00:00,43.85,43.91,43.81,43.85,50100.0,33.8034,33.8497,33.7726,33.8034,50100.0
2012-07-20 11:30:00,43.85,43.9,43.8,43.87,62100.0,33.8034,33.8419,33.7649,33.8188,62100.0
2012-07-20 12:00:00,43.85,43.85,43.77,43.78,36400.0,33.8034,33.8034,33.7417,33.7494,36400.0
2012-07-20 12:30:00,43.78,43.8,43.72,43.8,37400.0,33.7494,33.7649,33.7032,33.7649,37400.0
2012-07-20 13:00:00,43.79,43.81,43.69,43.72,54700.0,33.7572,33.7726,33.6801,33.7032,54700.0
2012-07-20 13:30:00,43.72,43.76,43.72,43.75,19400.0,33.7032,33.734,33.7032,33.7263,19400.0
2012-07-20 14:00:00,43.74,43.79,43.73,43.75,19500.0,33.7186,33.7572,33.7109,33.7263,19500.0
2012-07-20 14:30:00,43.74,43.75,43.71,43.74,50600.0,33.7186,33.7263,33.6955,33.7186,50600.0
2012-07-20 15:00:00,43.74,43.77,43.72,43.76,42200.0,33.7186,33.7417,33.7032,33.734,42200.0
2012-07-20 15:30:00,43.76,43.76,43.68,43.72,58400.0,33.734,33.734,33.6724,33.7032,58400.0
2012-07-23 09:30:00,42.77,42.8,42.59,42.7,202000.0,32.9708,32.994,32.8321,32.9169,202000.0
2012-07-23 10:00:00,42.69,42.75,42.64,42.75,79600.0,32.9092,32.9554,32.8706,32.9554,79600.0
2012-07-23 10:30:00,42.73,42.91,42.71,42.85,17400.0,32.94,33.0788,32.9246,33.0325,17400.0
2012-07-23 11:00:00,42.85,42.95,42.85,42.92,31200.0,33.0325,33.1096,33.0325,33.0865,31200.0
2012-07-23 11:30:00,42.91,42.94,42.82,42.92,264500.0,33.0788,33.1019,33.0094,33.0865,264500.0
2012-07-23 12:00:00,42.92,42.92,42.82,42.85,47500.0,33.0865,33.0865,33.0094,33.0325,47500.0
2012-07-23 12:30:00,42.84,42.99,42.82,42.95,52600.0,33.0248,33.1404,33.0094,33.1096,52600.0
2012-07-23 13:00:00,42.94,42.97,42.91,42.95,49500.0,33.1019,33.125,33.0788,33.1096,49500.0
2012-07-23 13:30:00,42.95,43.0,42.95,42.97,95300.0,33.1096,33.1481,33.1096,33.125,95300.0
2012-07-23 14:00:00,42.98,43.04,42.95,42.95,6300.0,33.1327,33.179,33.1096,33.1096,6300.0
2012-07-23 14:30:00,42.97,43.0,42.95,42.96,30200.0,33.125,33.1481,33.1096,33.1173,30200.0
2012-07-23 15:00:00,42.95,43.08,42.91,43.08,13100.0,33.1096,33.2098,33.0788,33.2098,13100.0
2012-07-23 15:30:00,43.1,43.1,43.01,43.01,30000.0,33.2252,33.2252,33.1559,33.1559,30000.0
2012-07-24 09:30:00,43.02,43.04,42.88,42.88,12200.0,33.1636,33.179,33.0556,33.0556,12200.0
2012-07-24 10:00:00,42.86,42.86,42.71,42.73,800.0,33.0402,33.0402,32.9246,32.94,800.0
2012-07-24 10:30:00,42.8,42.8,42.68,42.74,12500.0,32.994,32.994,32.9015,32.9477,12500.0
2012-07-24 11:00:00,42.72,42.83,42.7,42.79,5000.0,32.9323,33.0171,32.9169,32.9863,5000.0
2012-07-24 11:30:00,42.72,42.72,42.6,42.6,16500.0,32.9323,32.9323,32.8398,32.8398,16500.0
2012-07-24 12:00:00,42.59,42.59,42.42,42.42,14800.0,32.8321,32.8321,32.701,32.701,14800.0
2012-07-24 12:30:00,42.44,42.53,42.44,42.53,2600.0,32.7165,32.7858,32.7165,32.7858,2600.0
2012-07-24 13:00:00,42.51,42.56,42.49,42.49,7100.0,32.7704,32.809,32.755,32.755,7100.0
2012-07-24 13:30:00,42.47,42.54,42.46,42.5,5900.0,32.7396,32.7935,32.7319,32.7627,5900.0
2012-07-24 14:00:00,42.49,42.49,42.37,42.37,3500.0,32.755,32.755,32.6625,32.6625,3500.0
2012-07-24 14:30:00,42.37,42.46,42.36,42.43,9400.0,32.6625,32.7319,32.6548,32.7087,9400.0
2012-07-24 15:00:00,42.44,42.54,42.38,42.54,8000.0,32.7165,32.7935,32.6702,32.7935,8000.0
2012-07-24 15:30:00,42.53,42.66,42.49,42.6,15400.0,32.7858,32.886,32.755,32.8398,15400.0
2012-07-25 09:30:00,42.82,42.95,42.73,42.79,38400.0,33.0094,33.1096,32.94,32.9863,38400.0
2012-07-25 10:00:00,42.78,42.78,42.66,42.71,12700.0,32.9786,32.9786,32.886,32.9246,12700.0
2012-07-25 10:30:00,42.69,42.7,42.5,42.53,33200.0,32.9092,32.9169,32.7627,32.7858,33200.0
2012-07-25 11:00:00,42.54,42.65,42.53,42.59,20800.0,32.7935,32.8783,32.7858,32.8321,20800.0
2012-07-25 11:30:00,42.6,42.68,42.59,42.63,13100.0,32.8398,32.9015,32.8321,32.8629,13100.0
2012-07-25 12:00:00,42.63,42.68,42.61,42.62,12800.0,32.8629,32.9015,32.8475,32.8552,12800.0
2012-07-25 12:30:00,42.62,42.72,42.62,42.69,12600.0,32.8552,32.9323,32.8552,32.9092,12600.0
2012-07-25 13:00:00,42.71,42.8,42.71,42.8,41400.0,32.9246,32.994,32.9246,32.994,41400.0
2012-07-25 13:30:00,42.8,42.89,42.79,42.86,15900.0,32.994,33.0634,32.9863,33.0402,15900.0
2012-07-25 14:00:00,42.86,42.9,42.82,42.88,103300.0,33.0402,33.0711,33.0094,33.0556,103300.0
2012-07-25 14:30:00,42.87,42.91,42.87,42.91,34700.0,33.0479,33.0788,33.0479,33.0788,34700.0
2012-07-25 15:00:00,42.87,42.87,42.68,42.73,106700.0,33.0479,33.0479,32.9015,32.94,106700.0
2012-07-25 15:30:00,42.72,42.72,42.67,42.71,65200.0,32.9323,32.9323,32.8938,32.9246,65200.0
2012-07-26 09:30:00,43.51,43.65,43.51,43.57,55500.0,33.5413,33.6492,33.5413,33.5876,55500.0
2012-07-26 10:00:00,43.51,43.67,43.51,43.65,19500.0,33.5413,33.6646,33.5413,33.6492,19500.0
2012-07-26 10:30:00,43.58,43.58,43.47,43.52,5400.0,33.5953,33.5953,33.5105,33.549,5400.0
2012-07-26 11:00:00,43.51,43.53,43.44,43.51,13300.0,33.5413,33.5567,33.4873,33.5413,13300.0
2012-07-26 11:30:00,43.51,43.52,43.43,43.43,1800.0,33.5413,33.549,33.4796,33.4796,1800.0
2012-07-26 12:00:00,43.4,43.47,43.4,43.47,3700.0,33.4565,33.5105,33.4565,33.5105,3700.0
2012-07-26 12:30:00,43.5,43.54,43.49,43.54,2300.0,33.5336,33.5644,33.5259,33.5644,2300.0
2012-07-26 13:00:00,43.55,43.61,43.55,43.61,2400.0,33.5721,33.6184,33.5721,33.6184,2400.0
2012-07-26 13:30:00,43.61,43.62,43.55,43.55,5200.0,33.6184,33.6261,33.5721,33.5721,5200.0
2012-07-26 14:00:00,43.57,43.59,43.55,43.57,11700.0,33.5876,33.603,33.5721,33.5876,11700.0
2012-07-26 14:30:00,43.59,43.64,43.57,43.64,45600.0,33.603,33.6415,33.5876,33.6415,45600.0
2012-07-26 15:00:00,43.63,43.69,43.61,43.69,6000.0,33.6338,33.6801,33.6184,33.6801,6000.0
2012-07-26 15:30:00,43.68,43.76,43.68,43.69,17600.0,33.6724,33.734,33.6724,33.6801,17600.0
2012-07-27 09:30:00,44.0,44.09,43.96,44.09,15300.0,33.919,33.9884,33.8882,33.9884,15300.0
2012-07-27 10:00:00,44.11,44.15,44.11,44.15,2200.0,34.0038,34.0347,34.0038,34.0347,2200.0
2012-07-27 10:30:00,44.16,44.25,44.11,44.24,4000.0,34.0424,34.1118,34.0038,34.1041,4000.0
2012-07-27 11:00:00,44.26,44.29,44.25,44.28,4200.0,34.1195,34.1426,34.1118,34.1349,4200.0
2012-07-27 11:30:00,44.25,44.27,44.24,44.27,13300.0,34.1118,34.1272,34.1041,34.1272,13300.0
2012-07-27 12:00:00,44.27,44.3,44.26,44.3,5500.0,34.1272,34.1503,34.1195,34.1503,5500.0
2012-07-27 12:30:00,44.31,44.31,44.23,44.28,74100.0,34.158,34.158,34.0963,34.1349,74100.0
2012-07-27 13:00:00,44.3,44.5,44.28,44.5,20700.0,34.1503,34.3045,34.1349,34.3045,20700.0
2012-07-27 13:30:00,44.54,44.7,44.54,44.6,23200.0,34.3353,34.4587,34.3353,34.3816,23200.0
2012-07-27 14:00:00,44.58,44.63,44.5,44.5,9200.0,34.3662,34.4047,34.3045,34.3045,9200.0
2012-07-27 14:30:00,44.58,44.62,44.57,44.61,8700.0,34.3662,34.397,34.3584,34.3893,8700.0
2012-07-27 15:00:00,44.63,44.69,44.61,44.69,38600.0,34.4047,34.4509,34.3893,34.4509,38600.0
2012-07-27 15:30:00,44.68,44.73,44.52,44.56,346900.0,34.4432,34.4818,34.3199,34.3507,346900.0
2012-07-30 09:30:00,44.42,44.59,44.39,44.59,30700.0,34.2428,34.3739,34.2197,34.3739,30700.0
2012-07-30 10:00:00,44.58,44.7,44.57,44.66,12800.0,34.3662,34.4587,34.3584,34.4278,12800.0
2012-07-30 10:30:00,44.66,44.66,44.53,44.53,20600.0,34.4278,34.4278,34.3276,34.3276,20600.0
2012-07-30 11:00:00,44.54,44.63,44.51,44.52,25800.0,34.3353,34.4047,34.3122,34.3199,25800.0
2012-07-30 11:30:00,44.5,44.52,44.44,44.47,4100.0,34.3045,34.3199,34.2582,34.2814,4100.0
2012-07-30 12:00:00,44.48,44.48,44.45,44.48,4100.0,34.2891,34.2891,34.2659,34.2891,4100.0
2012-07-30 12:30:00,44.47,44.53,44.46,44.5,13000.0,34.2814,34.3276,34.2736,34.3045,13000.0
2012-07-30 13:00:00,44.48,44.56,44.48,44.53,10600.0,34.2891,34.3507,34.2891,34.3276,10600.0
2012-07-30 13:30:00,44.53,44.57,44.49,44.52,7000.0,34.3276,34.3584,34.2968,34.3199,7000.0
2012-07-30 14:00:00,44.51,44.56,44.48,44.53,61200.0,34.3122,34.3507,34.2891,34.3276,61200.0
2012-07-30 14:30:00,44.54,44.59,44.54,44.59,13600.0,34.3353,34.3739,34.3353,34.3739,13600.0
2012-07-30 15:00:00,44.59,44.59,44.48,44.54,44700.0,34.3739,34.3739,34.2891,34.3353,44700.0
2012-07-30 15:30:00,44.59,44.59,44.49,44.55,26500.0,34.3739,34.3739,34.2968,34.343,26500.0
2012-07-31 09:30:00,44.52,44.61,44.47,44.53,24200.0,34.3199,34.3893,34.2814,34.3276,24200.0
2012-07-31 10:00:00,44.55,44.59,44.42,44.54,32000.0,34.343,34.3739,34.2428,34.3353,32000.0
2012-07-31 10:30:00,44.55,44.57,44.47,44.55,20500.0,34.343,34.3584,34.2814,34.343,20500.0
2012-07-31 11:00:00,44.56,44.66,44.53,44.59,100900.0,34.3507,34.4278,34.3276,34.3739,100900.0
2012-07-31 11:30:00,44.59,44.59,44.49,44.5,131200.0,34.3739,34.3739,34.2968,34.3045,131200.0
2012-07-31 12:00:00,44.49,44.49,44.34,44.38,112100.0,34.2968,34.2968,34.1811,34.212,112100.0
2012-07-31 12:30:00,44.36,44.38,44.31,44.32,7000.0,34.1966,34.212,34.158,34.1657,7000.0
2012-07-31 13:00:00,44.32,44.42,44.32,44.42,17600.0,34.1657,34.2428,34.1657,34.2428,17600.0
2012-07-31 13:30:00,44.41,44.42,44.35,44.36,18900.0,34.2351,34.2428,34.1888,34.1966,18900.0
2012-07-31 14:00:00,44.36,44.45,44.35,44.43,16500.0,34.1966,34.2659,34.1888,34.2505,16500.0
2012-07-31 14:30:00,44.43,44.44,44.34,44.34,98600.0,34.2505,34.2582,34.1811,34.1811,98600.0
2012-07-31 15:00:00,44.35,44.35,44.28,44.34,142200.0,34.1888,34.1888,34.1349,34.1811,142200.0
2012-07-31 15:30:00,44.33,44.33,44.24,44.24,87600.0,34.1734,34.1734,34.1041,34.1041,87600.0
2012-08-01 09:30:00,44.49,44.51,44.4,44.42,31200.0,34.2968,34.3122,34.2274,34.2428,31200.0
2012-08-01 10:00:00,44.42,44.47,44.32,44.38,30700.0,34.2428,34.2814,34.1657,34.212,30700.0
2012-08-01 10:30:00,44.38,44.5,44.37,44.46,18600.0,34.212,34.3045,34.2043,34.2736,18600.0
2012-08-01 11:00:00,44.47,44.48,44.39,44.45,58100.0,34.2814,34.2891,34.2197,34.2659,58100.0
2012-08-01 11:30:00,44.47,44.55,44.45,44.52,126100.0,34.2814,34.343,34.2659,34.3199,126100.0
2012-08-01 12:00:00,44.52,44.54,44.5,44.52,15300.0,34.3199,34.3353,34.3045,34.3199,15300.0
2012-08-01 12:30:00,44.52,44.53,44.5,44.52,30000.0,34.3199,34.3276,34.3045,34.3199,30000.0
2012-08-01 13:00:00,44.53,44.57,44.5,44.51,45900.0,34.3276,34.3584,34.3045,34.3122,45900.0
2012-08-01 13:30:00,44.5,44.54,44.46,44.46,20500.0,34.3045,34.3353,34.2736,34.2736,20500.0
2012-08-01 14:00:00,44.44,44.48,44.22,44.37,79000.0,34.2582,34.2891,34.0886,34.2043,79000.0
2012-08-01 14:30:00,44.39,44.4,44.26,44.34,58300.0,34.2197,34.2274,34.1195,34.1811,58300.0
2012-08-01 15:00:00,44.34,44.42,44.27,44.39,126400.0,34.1811,34.2428,34.1272,34.2197,126400.0
2012-08-01 15:30:00,44.4,44.4,44.2,44.22,94800.0,34.2274,34.2274,34.0732,34.0886,94800.0
2012-08-02 09:30:00,43.8,43.95,43.7,43.93,355900.0,33.7649,33.8805,33.6878,33.8651,355900.0
2012-08-02 10:00:00,43.93,44.13,43.86,44.12,62800.0,33.8651,34.0193,33.8111,34.0115,62800.0
2012-08-02 10:30:00,44.09,44.1,43.87,43.87,46500.0,33.9884,33.9961,33.8188,33.8188,46500.0
2012-08-02 11:00:00,43.88,43.88,43.66,43.74,34100.0,33.8265,33.8265,33.6569,33.7186,34100.0
2012-08-02 11:30:00,43.73,43.73,43.55,43.61,42300.0,33.7109,33.7109,33.5721,33.6184,42300.0
2012-08-02 12:00:00,43.61,43.65,43.54,43.54,99000.0,33.6184,33.6492,33.5644,33.5644,99000.0
2012-08-02 12:30:00,43.56,43.6,43.44,43.59,10000.0,33.5798,33.6107,33.4873,33.603,10000.0
2012-08-02 13:00:00,43.58,43.62,43.56,43.58,3000.0,33.5953,33.6261,33.5798,33.5953,3000.0
2012-08-02 13:30:00,43.58,43.6,43.54,43.55,9300.0,33.5953,33.6107,33.5644,33.5721,9300.0
2012-08-02 14:00:00,43.52,43.6,43.51,43.59,11400.0,33.549,33.6107,33.5413,33.603,11400.0
2012-08-02 14:30:00,43.6,43.7,43.6,43.65,10700.0,33.6107,33.6878,33.6107,33.6492,10700.0
2012-08-02 15:00:00,43.66,43.72,43.65,43.67,9300.0,33.6569,33.7032,33.6492,33.6646,9300.0
2012-08-02 15:30:00,43.67,43.79,43.67,43.79,16800.0,33.6646,33.7572,33.6646,33.7572,16800.0
2012-08-03 09:30:00,44.65,44.77,44.53,44.75,188000.0,34.4201,34.5126,34.3276,34.4972,188000.0
2012-08-03 10:00:00,44.78,44.89,44.77,44.88,39700.0,34.5203,34.6051,34.5126,34.5974,39700.0
2012-08-03 10:30:00,44.88,44.9,44.79,44.84,19700.0,34.5974,34.6128,34.528,34.5666,19700.0
2012-08-03 11:00:00,44.85,44.93,44.82,44.91,21300.0,34.5743,34.636,34.5512,34.6205,21300.0
2012-08-03 11:30:00,44.91,44.97,44.9,44.97,51500.0,34.6205,34.6668,34.6128,34.6668,51500.0
2012-08-03 12:00:00,44.98,44.99,44.92,44.97,33600.0,34.6745,34.6822,34.6283,34.6668,33600.0
2012-08-03 12:30:00,44.97,44.99,44.89,44.89,47400.0,34.6668,34.6822,34.6051,34.6051,47400.0
2012-08-03 13:00:00,44.9,44.93,44.89,44.9,5700.0,34.6128,34.636,34.6051,34.6128,5700.0
2012-08-03 13:30:00,44.9,44.91,44.86,44.91,7300.0,34.6128,34.6205,34.582,34.6205,7300.0
2012-08-03 14:00:00,44.9,44.91,44.89,44.91,7000.0,34.6128,34.6205,34.6051,34.6205,7000.0
2012-08-03 14:30:00,44.9,44.9,44.86,44.86,11800.0,34.6128,34.6128,34.582,34.582,11800.0
2012-08-03 15:00:00,44.89,44.91,44.84,44.85,30000.0,34.6051,34.6205,34.5666,34.5743,30000.0
2012-08-03 15:30:00,44.84,44.86,44.76,44.86,40600.0,34.5666,34.582,34.5049,34.582,40600.0
2012-08-06 09:30:00,45.0,45.16,44.96,45.11,217000.0,34.6899,34.8133,34.6591,34.7747,217000.0
2012-08-06 10:00:00,45.11,45.17,45.09,45.13,324200.0,34.7747,34.821,34.7593,34.7901,324200.0
2012-08-06 10:30:00,45.16,45.21,45.15,45.19,60700.0,34.8133,34.8518,34.8056,34.8364,60700.0
2012-08-06 11:00:00,45.17,45.23,45.15,45.16,26300.0,34.821,34.8672,34.8056,34.8133,26300.0
2012-08-06 11:30:00,45.14,45.21,45.13,45.19,20500.0,34.7978,34.8518,34.7901,34.8364,20500.0
2012-08-06 12:00:00,45.19,45.2,45.15,45.16,18900.0,34.8364,34.8441,34.8056,34.8133,18900.0
2012-08-06 12:30:00,45.16,45.23,45.16,45.21,24000.0,34.8133,34.8672,34.8133,34.8518,24000.0
2012-08-06 13:00:00,45.22,45.26,45.22,45.25,37200.0,34.8595,34.8904,34.8595,34.8826,37200.0
2012-08-06 13:30:00,45.25,45.25,45.19,45.2,24600.0,34.8826,34.8826,34.8364,34.8441,24600.0
2012-08-06 14:00:00,45.2,45.25,45.2,45.24,26500.0,34.8441,34.8826,34.8441,34.8749,26500.0
2012-08-06 14:30:00,45.24,45.25,45.22,45.23,26700.0,34.8749,34.8826,34.8595,34.8672,26700.0
2012-08-06 15:00:00,45.24,45.25,45.21,45.23,46400.0,34.8749,34.8826,34.8518,34.8672,46400.0
2012-08-06 15:30:00,45.23,45.25,45.08,45.1,52200.0,34.8672,34.8826,34.7516,34.767,52200.0
2012-08-07 09:30:00,45.33,45.45,45.3,45.42,174100.0,34.9443,35.0368,34.9212,35.0137,174100.0
2012-08-07 10:00:00,45.43,45.51,45.4,45.48,126700.0,35.0214,35.0831,34.9983,35.06,126700.0
2012-08-07 10:30:00,45.48,45.5,45.45,45.47,33800.0,35.06,35.0754,35.0368,35.0522,33800.0
2012-08-07 11:00:00,45.48,45.48,45.41,45.48,27700.0,35.06,35.06,35.006,35.06,27700.0
2012-08-07 11:30:00,45.49,45.6,45.49,45.58,44200.0,35.0677,35.1525,35.0677,35.137,44200.0
2012-08-07 12:00:00,45.58,45.61,45.57,45.59,61500.0,35.137,35.1602,35.1293,35.1447,61500.0
2012-08-07 12:30:00,45.58,45.64,45.58,45.63,25500.0,35.137,35.1833,35.137,35.1756,25500.0
2012-08-07 13:00:00,45.63,45.63,45.6,45.62,20500.0,35.1756,35.1756,35.1525,35.1679,20500.0
2012-08-07 13:30:00,45.62,45.63,45.59,45.59,28500.0,35.1679,35.1756,35.1447,35.1447,28500.0
2012-08-07 14:00:00,45.59,45.61,45.54,45.54,44800.0,35.1447,35.1602,35.1062,35.1062,44800.0
2012-08-07 14:30:00,45.54,45.58,45.54,45.55,42300.0,35.1062,35.137,35.1062,35.1139,42300.0
2012-08-07 15:00:00,45.55,45.55,45.48,45.52,31200.0,35.1139,35.1139,35.06,35.0908,31200.0
2012-08-07 15:30:00,45.5,45.52,45.42,45.45,34600.0,35.0754,35.0908,35.0137,35.0368,34600.0
2012-08-08 09:30:00,45.23,45.36,45.23,45.34,38900.0,34.8672,34.9674,34.8672,34.952,38900.0
2012-08-08 10:00:00,45.34,45.42,45.33,45.38,37000.0,34.952,35.0137,34.9443,34.9829,37000.0
2012-08-08 10:30:00,45.39,45.43,45.33,45.4,33800.0,34.9906,35.0214,34.9443,34.9983,33800.0
2012-08-08 11:00:00,45.41,45.55,45.41,45.53,64000.0,35.006,35.1139,35.006,35.0985,64000.0
2012-08-08 11:30:00,45.53,45.58,45.51,45.51,41700.0,35.0985,35.137,35.0831,35.0831,41700.0
2012-08-08 12:00:00,45.52,45.55,45.49,45.52,31200.0,35.0908,35.1139,35.0677,35.0908,31200.0
2012-08-08 12:30:00,45.52,45.52,45.44,45.47,15100.0,35.0908,35.0908,35.0291,35.0522,15100.0
2012-08-08 13:00:00,45.49,45.52,45.46,45.48,6600.0,35.0677,35.0908,35.0445,35.06,6600.0
2012-08-08 13:30:00,45.49,45.5,45.45,45.45,3600.0,35.0677,35.0754,35.0368,35.0368,3600.0
2012-08-08 14:00:00,45.43,45.43,45.37,45.39,4500.0,35.0214,35.0214,34.9752,34.9906,4500.0
2012-08-08 14:30:00,45.4,45.44,45.4,45.41,7800.0,34.9983,35.0291,34.9983,35.006,7800.0
2012-08-08 15:00:00,45.44,45.48,45.43,45.47,6500.0,35.0291,35.06,35.0214,35.0522,6500.0
2012-08-08 15:30:00,45.46,45.48,45.41,45.43,23500.0,35.0445,35.06,35.006,35.0214,23500.0
2012-08-09 09:30:00,45.39,45.56,45.39,45.5,26400.0,34.9906,35.1216,34.9906,35.0754,26400.0
2012-08-09 10:00:00,45.53,45.57,45.53,45.54,8500.0,35.0985,35.1293,35.0985,35.1062,8500.0
2012-08-09 10:30:00,45.56,45.64,45.56,45.63,2000.0,35.1216,35.1833,35.1216,35.1756,2000.0
2012-08-09 11:00:00,45.6,45.6,45.52,45.52,5500.0,35.1525,35.1525,35.0908,35.0908,5500.0
2012-08-09 11:30:00,45.54,45.54,45.38,45.39,17400.0,35.1062,35.1062,34.9829,34.9906,17400.0
2012-08-09 12:00:00,45.4,45.44,45.4,45.43,900.0,34.9983,35.0291,34.9983,35.0214,900.0
2012-08-09 12:30:00,45.48,45.51,45.48,45.51,1700.0,35.06,35.0831,35.06,35.0831,1700.0
2012-08-09 13:00:00,45.54,45.54,45.48,45.5,1200.0,35.1062,35.1062,35.06,35.0754,1200.0
2012-08-09 13:30:00,45.51,45.52,45.5,45.51,3900.0,35.0831,35.0908,35.0754,35.0831,3900.0
2012-08-09 14:00:00,45.52,45.52,45.49,45.5,1300.0,35.0908,35.0908,35.0677,35.0754,1300.0
2012-08-09 14:30:00,45.52,45.57,45.52,45.56,8700.0,35.0908,35.1293,35.0908,35.1216,8700.0
2012-08-09 15:00:00,45.56,45.56,45.52,45.55,2000.0,35.1216,35.1216,35.0908,35.1139,2000.0
2012-08-09 15:30:00,45.55,45.55,45.49,45.54,15200.0,35.1139,35.1139,35.0677,35.1062,15200.0
2012-08-10 09:30:00,45.33,45.33,45.19,45.29,16100.0,34.9443,34.9443,34.8364,34.9135,16100.0
2012-08-10 10:00:00,45.31,45.45,45.28,45.43,102900.0,34.9289,35.0368,34.9058,35.0214,102900.0
2012-08-10 10:30:00,45.45,45.51,45.45,45.51,19700.0,35.0368,35.0831,35.0368,35.0831,19700.0
2012-08-10 11:00:00,45.52,45.53,45.37,45.49,21600.0,35.0908,35.0985,34.9752,35.0677,21600.0
2012-08-10 11:30:00,45.5,45.53,45.45,45.52,18000.0,35.0754,35.0985,35.0368,35.0908,18000.0
2012-08-10 12:00:00,45.52,45.52,45.42,45.48,37300.0,35.0908,35.0908,35.0137,35.06,37300.0
2012-08-10 12:30:00,45.49,45.5,45.4,45.42,201900.0,35.0677,35.0754,34.9983,35.0137,201900.0
2012-08-10 13:00:00,45.41,45.43,45.36,45.43,162400.0,35.006,35.0214,34.9674,35.0214,162400.0
2012-08-10 13:30:00,45.43,45.48,45.42,45.47,10600.0,35.0214,35.06,35.0137,35.0522,10600.0
2012-08-10 14:00:00,45.47,45.49,45.45,45.48,14600.0,35.0522,35.0677,35.0368,35.06,14600.0
2012-08-10 14:30:00,45.48,45.51,45.47,45.49,13100.0,35.06,35.0831,35.0522,35.0677,13100.0
2012-08-10 15:00:00,45.51,45.55,45.5,45.55,165000.0,35.0831,35.1139,35.0754,35.1139,165000.0
2012-08-10 15:30:00,45.55,45.64,45.53,45.62,13500.0,35.1139,35.1833,35.0985,35.1679,13500.0
2012-08-13 09:30:00,45.6,45.62,45.48,45.57,28800.0,35.1525,35.1679,35.06,35.1293,28800.0
2012-08-13 10:00:00,45.59,45.61,45.43,45.46,64800.0,35.1447,35.1602,35.0214,35.0445,64800.0
2012-08-13 10:30:00,45.46,45.48,45.36,45.4,361600.0,35.0445,35.06,34.9674,34.9983,361600.0
2012-08-13 11:00:00,45.29,45.34,45.29,45.34,700.0,34.9135,34.952,34.9135,34.952,700.0
2012-08-13 11:30:00,45.38,45.4,45.38,45.4,800.0,34.9829,34.9983,34.9829,34.9983,800.0
2012-08-13 12:00:00,45.39,45.4,45.34,45.36,1100.0,34.9906,34.9983,34.952,34.9674,1100.0
2012-08-13 12:30:00,45.36,45.41,45.35,45.41,1100.0,34.9674,35.006,34.9597,35.006,1100.0
2012-08-13 13:00:00,45.41,45.41,45.37,45.38,3500.0,35.006,35.006,34.9752,34.9829,3500.0
2012-08-13 13:30:00,45.38,45.42,45.35,45.4,9800.0,34.9829,35.0137,34.9597,34.9983,9800.0
2012-08-13 14:00:00,45.42,45.42,45.42,45.42,100.0,35.0137,35.0137,35.0137,35.0137,100.0
2012-08-13 14:30:00,45.45,45.47,45.43,45.43,1800.0,35.0368,35.0522,35.0214,35.0214,1800.0
2012-08-13 15:00:00,45.48,45.5,45.42,45.46,114800.0,35.06,35.0754,35.0137,35.0445,114800.0
2012-08-13 15:30:00,45.46,45.51,45.45,45.51,25500.0,35.0445,35.0831,35.0368,35.0831,25500.0
2012-08-14 09:30:00,45.67,45.71,45.54,45.59,7800.0,35.2064,35.2373,35.1062,35.1447,7800.0
2012-08-14 10:00:00,45.61,45.66,45.58,45.59,16300.0,35.1602,35.1987,35.137,35.1447,16300.0
2012-08-14 10:30:00,45.56,45.63,45.54,45.59,42300.0,35.1216,35.1756,35.1062,35.1447,42300.0
2012-08-14 11:00:00,45.58,45.63,45.58,45.62,30100.0,35.137,35.1756,35.137,35.1679,30100.0
2012-08-14 11:30:00,45.65,45.7,45.65,45.68,36000.0,35.191,35.2295,35.191,35.2141,36000.0
2012-08-14 12:00:00,45.68,45.7,45.65,45.66,11300.0,35.2141,35.2295,35.191,35.1987,11300.0
2012-08-14 12:30:00,45.66,45.66,45.59,45.63,6000.0,35.1987,35.1987,35.1447,35.1756,6000.0
2012-08-14 13:00:00,45.61,45.63,45.61,45.61,2200.0,35.1602,35.1756,35.1602,35.1602,2200.0
2012-08-14 13:30:00,45.62,45.64,45.6,45.64,8200.0,35.1679,35.1833,35.1525,35.1833,8200.0
2012-08-14 14:00:00,45.62,45.62,45.58,45.6,3300.0,35.1679,35.1679,35.137,35.1525,3300.0
2012-08-14 14:30:00,45.6,45.63,45.57,45.63,12900.0,35.1525,35.1756,35.1293,35.1756,12900.0
2012-08-14 15:00:00,45.62,45.63,45.53,45.56,9300.0,35.1679,35.1756,35.0985,35.1216,9300.0
2012-08-14 15:30:00,45.53,45.54,45.41,45.54,36900.0,35.0985,35.1062,35.006,35.1062,36900.0
2012-08-15 09:30:00,45.44,45.57,45.42,45.54,18000.0,35.0291,35.1293,35.0137,35.1062,18000.0
2012-08-15 10:00:00,45.55,45.56,45.48,45.49,31800.0,35.1139,35.1216,35.06,35.0677,31800.0
2012-08-15 10:30:00,45.5,45.52,45.43,45.49,18200.0,35.0754,35.0908,35.0214,35.0677,18200.0
2012-08-15 11:00:00,45.49,45.54,45.47,45.48,18500.0,35.0677,35.1062,35.0522,35.06,18500.0
2012-08-15 11:30:00,45.48,45.51,45.47,45.51,23100.0,35.06,35.0831,35.0522,35.0831,23100.0
2012-08-15 12:00:00,45.51,45.52,45.49,45.52,13000.0,35.0831,35.0908,35.0677,35.0908,13000.0
2012-08-15 12:30:00,45.52,45.52,45.47,45.5,54500.0,35.0908,35.0908,35.0522,35.0754,54500.0
2012-08-15 13:00:00,45.49,45.5,45.47,45.48,5000.0,35.0677,35.0754,35.0522,35.06,5000.0
2012-08-15 13:30:00,45.47,45.5,45.47,45.48,11000.0,35.0522,35.0754,35.0522,35.06,11000.0
2012-08-15 14:00:00,45.48,45.52,45.46,45.51,4600.0,35.06,35.0908,35.0445,35.0831,4600.0
2012-08-15 14:30:00,45.52,45.59,45.49,45.57,9600.0,35.0908,35.1447,35.0677,35.1293,9600.0
2012-08-15 15:00:00,45.57,45.58,45.5,45.51,29800.0,35.1293,35.137,35.0754,35.0831,29800.0
2012-08-15 15:30:00,45.51,45.55,45.49,45.5,16700.0,35.0831,35.1139,35.0677,35.0754,16700.0
2012-08-16 09:30:00,45.69,45.7,45.58,45.6,33800.0,35.2218,35.2295,35.137,35.1525,33800.0
2012-08-16 10:00:00,45.59,45.65,45.55,45.65,13300.0,35.1447,35.191,35.1139,35.191,13300.0
2012-08-16 10:30:00,45.66,45.78,45.66,45.77,6500.0,35.1987,35.2912,35.1987,35.2835,6500.0
2012-08-16 11:00:00,45.77,45.8,45.75,45.79,2900.0,35.2835,35.3066,35.2681,35.2989,2900.0
2012-08-16 11:30:00,45.8,45.88,45.8,45.87,2200.0,35.3066,35.3683,35.3066,35.3606,2200.0
2012-08-16 12:00:00,45.87,45.91,45.86,45.89,7700.0,35.3606,35.3914,35.3529,35.376,7700.0
2012-08-16 12:30:00,45.88,45.9,45.87,45.9,5000.0,35.3683,35.3837,35.3606,35.3837,5000.0
2012-08-16 13:00:00,45.93,45.95,45.92,45.93,2900.0,35.4068,35.4223,35.3991,35.4068,2900.0
2012-08-16 13:30:00,45.94,45.94,45.91,45.92,126000.0,35.4146,35.4146,35.3914,35.3991,126000.0
2012-08-16 14:00:00,45.92,45.98,45.92,45.96,38100.0,35.3991,35.4454,35.3991,35.43,38100.0
2012-08-16 14:30:00,45.99,46.03,45.99,45.99,13200.0,35.4531,35.4839,35.4531,35.4531,13200.0
2012-08-16 15:00:00,45.99,46.02,45.97,46.02,32700.0,35.4531,35.4762,35.4377,35.4762,32700.0
2012-08-16 15:30:00,46.01,46.02,45.94,45.97,26000.0,35.4685,35.4762,35.4146,35.4377,26000.0
2012-08-17 09:30:00,46.01,46.04,45.9,45.98,12900.0,35.4685,35.4916,35.3837,35.4454,12900.0
2012-08-17 10:00:00,46.0,46.0,45.91,45.92,15800.0,35.4608,35.4608,35.3914,35.3991,15800.0
2012-08-17 10:30:00,45.91,45.93,45.87,45.89,19900.0,35.3914,35.4068,35.3606,35.376,19900.0
2012-08-17 11:00:00,45.89,45.93,45.89,45.92,7600.0,35.376,35.4068,35.376,35.3991,7600.0
2012-08-17 11:30:00,45.92,45.98,45.92,45.98,6000.0,35.3991,35.4454,35.3991,35.4454,6000.0
2012-08-17 12:00:00,45.98,45.98,45.95,45.96,2000.0,35.4454,35.4454,35.4223,35.43,2000.0
2012-08-17 12:30:00,45.95,45.96,45.91,45.92,20800.0,35.4223,35.43,35.3914,35.3991,20800.0
2012-08-17 13:00:00,45.92,45.95,45.92,45.94,6500.0,35.3991,35.4223,35.3991,35.4146,6500.0
2012-08-17 13:30:00,45.95,45.97,45.94,45.94,3500.0,35.4223,35.4377,35.4146,35.4146,3500.0
2012-08-17 14:00:00,45.95,45.98,45.93,45.98,3800.0,35.4223,35.4454,35.4068,35.4454,3800.0
2012-08-17 14:30:00,45.98,45.98,45.96,45.98,19800.0,35.4454,35.4454,35.43,35.4454,19800.0
2012-08-17 15:00:00,45.98,45.99,45.94,45.97,13700.0,35.4454,35.4531,35.4146,35.4377,13700.0
2012-08-17 15:30:00,45.96,46.04,45.92,45.99,18900.0,35.43,35.4916,35.3991,35.4531,18900.0
2012-08-20 09:30:00,45.89,45.91,45.79,45.79,83700.0,35.376,35.3914,35.2989,35.2989,83700.0
2012-08-20 10:00:00,45.79,45.81,45.7,45.72,112500.0,35.2989,35.3143,35.2295,35.245,112500.0
2012-08-20 10:30:00,45.74,45.81,45.7,45.81,62200.0,35.2604,35.3143,35.2295,35.3143,62200.0
2012-08-20 11:00:00,45.81,45.84,45.79,45.8,19300.0,35.3143,35.3375,35.2989,35.3066,19300.0
2012-08-20 11:30:00,45.8,45.89,45.79,45.89,48500.0,35.3066,35.376,35.2989,35.376,48500.0
2012-08-20 12:00:00,45.89,45.92,45.89,45.9,1500.0,35.376,35.3991,35.376,35.3837,1500.0
2012-08-20 12:30:00,45.88,45.9,45.86,45.88,59500.0,35.3683,35.3837,35.3529,35.3683,59500.0
2012-08-20 13:00:00,45.89,45.91,45.88,45.89,8700.0,35.376,35.3914,35.3683,35.376,8700.0
2012-08-20 13:30:00,45.9,45.9,45.86,45.9,4800.0,35.3837,35.3837,35.3529,35.3837,4800.0
2012-08-20 14:00:00,45.88,45.95,45.88,45.95,4600.0,35.3683,35.4223,35.3683,35.4223,4600.0
2012-08-20 14:30:00,45.97,45.97,45.9,45.94,10700.0,35.4377,35.4377,35.3837,35.4146,10700.0
2012-08-20 15:00:00,45.94,45.95,45.91,45.95,5700.0,35.4146,35.4223,35.3914,35.4223,5700.0
2012-08-20 15:30:00,45.98,45.99,45.94,45.97,40400.0,35.4454,35.4531,35.4146,35.4377,40400.0
2012-08-21 09:30:00,46.26,46.26,46.2,46.2,15400.0,35.6612,35.6612,35.615,35.615,15400.0
2012-08-21 10:00:00,46.3,46.35,46.29,46.35,14000.0,35.6921,35.7306,35.6844,35.7306,14000.0
2012-08-21 10:30:00,46.37,46.39,46.34,46.36,4400.0,35.746,35.7615,35.7229,35.7383,4400.0
2012-08-21 11:00:00,46.36,46.39,46.29,46.31,58500.0,35.7383,35.7615,35.6844,35.6998,58500.0
2012-08-21 11:30:00,46.31,46.31,46.2,46.23,30200.0,35.6998,35.6998,35.615,35.6381,30200.0
2012-08-21 12:00:00,46.23,46.25,46.19,46.21,16800.0,35.6381,35.6535,35.6073,35.6227,16800.0
2012-08-21 12:30:00,46.22,46.23,46.17,46.21,19600.0,35.6304,35.6381,35.5919,35.6227,19600.0
2012-08-21 13:00:00,46.2,46.2,46.15,46.16,5700.0,35.615,35.615,35.5764,35.5842,5700.0
2012-08-21 13:30:00,46.15,46.15,46.05,46.11,6500.0,35.5764,35.5764,35.4994,35.5456,6500.0
2012-08-21 14:00:00,46.1,46.13,46.07,46.08,10700.0,35.5379,35.561,35.5148,35.5225,10700.0
2012-08-21 14:30:00,46.08,46.09,46.0,46.01,45200.0,35.5225,35.5302,35.4608,35.4685,45200.0
2012-08-21 15:00:00,46.03,46.03,45.9,45.93,21500.0,35.4839,35.4839,35.3837,35.4068,21500.0
2012-08-21 15:30:00,45.94,46.01,45.94,46.01,24000.0,35.4146,35.4685,35.4146,35.4685,24000.0
2012-08-22 09:30:00,45.74,45.91,45.7,45.85,30500.0,35.2604,35.3914,35.2295,35.3452,30500.0
2012-08-22 10:00:00,45.85,45.89,45.82,45.84,4900.0,35.3452,35.376,35.3221,35.3375,4900.0
2012-08-22 10:30:00,45.87,45.87,45.73,45.74,8100.0,35.3606,35.3606,35.2527,35.2604,8100.0
2012-08-22 11:00:00,45.74,45.83,45.71,45.74,7900.0,35.2604,35.3298,35.2373,35.2604,7900.0
2012-08-22 11:30:00,45.74,45.79,45.71,45.77,6600.0,35.2604,35.2989,35.2373,35.2835,6600.0
2012-08-22 12:00:00,45.79,45.8,45.73,45.73,8600.0,35.2989,35.3066,35.2527,35.2527,8600.0
2012-08-22 12:30:00,45.68,45.71,45.67,45.67,4100.0,35.2141,35.2373,35.2064,35.2064,4100.0
2012-08-22 13:00:00,45.68,45.73,45.68,45.73,1800.0,35.2141,35.2527,35.2141,35.2527,1800.0
2012-08-22 13:30:00,45.75,45.76,45.71,45.72,1100.0,35.2681,35.2758,35.2373,35.245,1100.0
2012-08-22 14:00:00,45.74,45.94,45.74,45.85,9000.0,35.2604,35.4146,35.2604,35.3452,9000.0
2012-08-22 14:30:00,45.87,46.04,45.87,46.02,6800.0,35.3606,35.4916,35.3606,35.4762,6800.0
2012-08-22 15:00:00,46.02,46.06,45.96,45.98,1600.0,35.4762,35.5071,35.43,35.4454,1600.0
2012-08-22 15:30:00,45.98,46.02,45.95,45.98,7900.0,35.4454,35.4762,35.4223,35.4454,7900.0
2012-08-23 09:30:00,45.94,45.94,45.67,45.67,74500.0,35.4146,35.4146,35.2064,35.2064,74500.0
2012-08-23 10:00:00,45.68,45.72,45.62,45.71,101300.0,35.2141,35.245,35.1679,35.2373,101300.0
2012-08-23 10:30:00,45.72,45.84,45.7,45.81,27100.0,35.245,35.3375,35.2295,35.3143,27100.0
2012-08-23 11:00:00,45.83,45.85,45.76,45.85,13900.0,35.3298,35.3452,35.2758,35.3452,13900.0
2012-08-23 11:30:00,45.83,45.83,45.74,45.8,12100.0,35.3298,35.3298,35.2604,35.3066,12100.0
2012-08-23 12:00:00,45.8,45.8,45.7,45.73,8200.0,35.3066,35.3066,35.2295,35.2527,8200.0
2012-08-23 12:30:00,45.73,45.78,45.7,45.71,5700.0,35.2527,35.2912,35.2295,35.2373,5700.0
2012-08-23 13:00:00,45.69,45.7,45.57,45.59,7100.0,35.2218,35.2295,35.1293,35.1447,7100.0
2012-08-23 13:30:00,45.58,45.65,45.58,45.64,9600.0,35.137,35.191,35.137,35.1833,9600.0
2012-08-23 14:00:00,45.64,45.67,45.59,45.63,70600.0,35.1833,35.2064,35.1447,35.1756,70600.0
2012-08-23 14:30:00,45.63,45.71,45.62,45.67,16000.0,35.1756,35.2373,35.1679,35.2064,16000.0
2012-08-23 15:00:00,45.66,45.73,45.63,45.66,12200.0,35.1987,35.2527,35.1756,35.1987,12200.0
2012-08-23 15:30:00,45.65,45.69,45.61,45.65,42600.0,35.191,35.2218,35.1602,35.191,42600.0
2012-08-24 09:30:00,45.45,45.55,45.4,45.43,82000.0,35.0368,35.1139,34.9983,35.0214,82000.0
2012-08-24 10:00:00,45.43,45.53,45.43,45.51,7800.0,35.0214,35.0985,35.0214,35.0831,7800.0
2012-08-24 10:30:00,45.48,45.66,45.48,45.63,9600.0,35.06,35.1987,35.06,35.1756,9600.0
2012-08-24 11:00:00,45.63,45.86,45.63,45.81,28900.0,35.1756,35.3529,35.1756,35.3143,28900.0
2012-08-24 11:30:00,45.81,45.81,45.73,45.73,5600.0,35.3143,35.3143,35.2527,35.2527,5600.0
2012-08-24 12:00:00,45.74,45.77,45.72,45.76,7000.0,35.2604,35.2835,35.245,35.2758,7000.0
2012-08-24 12:30:00,45.78,45.82,45.76,45.81,5100.0,35.2912,35.3221,35.2758,35.3143,5100.0
2012-08-24 13:00:00,45.8,45.8,45.78,45.78,4800.0,35.3066,35.3066,35.2912,35.2912,4800.0
2012-08-24 13:30:00,45.79,45.87,45.79,45.83,6400.0,35.2989,35.3606,35.2989,35.3298,6400.0
2012-08-24 14:00:00,45.84,45.84,45.81,45.81,57900.0,35.3375,35.3375,35.3143,35.3143,57900.0
2012-08-24 14:30:00,45.81,45.81,45.73,45.75,10900.0,35.3143,35.3143,35.2527,35.2681,10900.0
2012-08-24 15:00:00,45.76,45.8,45.73,45.79,12300.0,35.2758,35.3066,35.2527,35.2989,12300.0
2012-08-24 15:30:00,45.79,45.88,45.74,45.77,198200.0,35.2989,35.3683,35.2604,35.2835,198200.0
2012-08-27 09:30:00,45.81,45.85,45.72,45.76,17000.0,35.3143,35.3452,35.245,35.2758,17000.0
2012-08-27 10:00:00,45.74,45.78,45.73,45.76,19700.0,35.2604,35.2912,35.2527,35.2758,19700.0
2012-08-27 10:30:00,45.77,45.78,45.7,45.76,23000.0,35.2835,35.2912,35.2295,35.2758,23000.0
2012-08-27 11:00:00,45.74,45.9,45.74,45.89,6600.0,35.2604,35.3837,35.2604,35.376,6600.0
2012-08-27 11:30:00,45.89,45.92,45.86,45.86,8100.0,35.376,35.3991,35.3529,35.3529,8100.0
2012-08-27 12:00:00,45.86,45.9,45.84,45.84,11500.0,35.3529,35.3837,35.3375,35.3375,11500.0
2012-08-27 12:30:00,45.84,45.86,45.84,45.86,6900.0,35.3375,35.3529,35.3375,35.3529,6900.0
2012-08-27 13:00:00,45.86,45.88,45.84,45.88,4500.0,35.3529,35.3683,35.3375,35.3683,4500.0
2012-08-27 13:30:00,45.86,45.88,45.8,45.84,10600.0,35.3529,35.3683,35.3066,35.3375,10600.0
2012-08-27 14:00:00,45.82,45.83,45.79,45.82,6000.0,35.3221,35.3298,35.2989,35.3221,6000.0
2012-08-27 14:30:00,45.83,45.84,45.8,45.83,10000.0,35.3298,35.3375,35.3066,35.3298,10000.0
2012-08-27 15:00:00,45.82,45.82,45.73,45.74,12300.0,35.3221,35.3221,35.2527,35.2604,12300.0
2012-08-27 15:30:00,45.74,45.74,45.64,45.68,89600.0,35.2604,35.2604,35.1833,35.2141,89600.0
2012-08-28 09:30:00,45.5,45.69,45.5,45.57,71700.0,35.0754,35.2218,35.0754,35.1293,71700.0
2012-08-28 10:00:00,45.55,45.75,45.54,45.74,31900.0,35.1139,35.2681,35.1062,35.2604,31900.0
2012-08-28 10:30:00,45.75,45.76,45.67,45.67,8600.0,35.2681,35.2758,35.2064,35.2064,8600.0
2012-08-28 11:00:00,45.65,45.66,45.6,45.65,70600.0,35.191,35.1987,35.1525,35.191,70600.0
2012-08-28 11:30:00,45.65,45.73,45.62,45.73,36300.0,35.191,35.2527,35.1679,35.2527,36300.0
2012-08-28 12:00:00,45.74,45.78,45.74,45.76,43500.0,35.2604,35.2912,35.2604,35.2758,43500.0
2012-08-28 12:30:00,45.75,45.77,45.73,45.76,5000.0,35.2681,35.2835,35.2527,35.2758,5000.0
2012-08-28 13:00:00,45.74,45.74,45.71,45.72,1700.0,35.2604,35.2604,35.2373,35.245,1700.0
2012-08-28 13:30:00,45.7,45.72,45.67,45.69,11000.0,35.2295,35.245,35.2064,35.2218,11000.0
2012-08-28 14:00:00,45.69,45.74,45.69,45.73,6200.0,35.2218,35.2604,35.2218,35.2527,6200.0
2012-08-28 14:30:00,45.74,45.76,45.7,45.72,13200.0,35.2604,35.2758,35.2295,35.245,13200.0
2012-08-28 15:00:00,45.73,45.77,45.68,45.69,6700.0,35.2527,35.2835,35.2141,35.2218,6700.0
2012-08-28 15:30:00,45.7,45.71,45.67,45.68,37500.0,35.2295,35.2373,35.2064,35.2141,37500.0
2012-08-29 09:30:00,45.59,45.73,45.59,45.6,24900.0,35.1447,35.2527,35.1447,35.1525,24900.0
2012-08-29 10:00:00,45.62,45.68,45.62,45.64,4900.0,35.1679,35.2141,35.1679,35.1833,4900.0
2012-08-29 10:30:00,45.63,45.65,45.56,45.57,758000.0,35.1756,35.191,35.1216,35.1293,758000.0
2012-08-29 11:00:00,45.57,45.61,45.57,45.61,26500.0,35.1293,35.1602,35.1293,35.1602,26500.0
2012-08-29 11:30:00,45.62,45.69,45.62,45.62,50900.0,35.1679,35.2218,35.1679,35.1679,50900.0
2012-08-29 12:00:00,45.63,45.64,45.63,45.63,10400.0,35.1756,35.1833,35.1756,35.1756,10400.0
2012-08-29 12:30:00,45.64,45.67,45.63,45.67,8700.0,35.1833,35.2064,35.1756,35.2064,8700.0
2012-08-29 13:00:00,45.67,45.72,45.67,45.71,2900.0,35.2064,35.245,35.2064,35.2373,2900.0
2012-08-29 13:30:00,45.71,45.73,45.69,45.73,10100.0,35.2373,35.2527,35.2218,35.2527,10100.0
2012-08-29 14:00:00,45.71,45.71,45.66,45.66,89300.0,35.2373,35.2373,35.1987,35.1987,89300.0
2012-08-29 14:30:00,45.67,45.68,45.63,45.65,70500.0,35.2064,35.2141,35.1756,35.191,70500.0
2012-08-29 15:00:00,45.63,45.66,45.63,45.66,24700.0,35.1756,35.1987,35.1756,35.1987,24700.0
2012-08-29 15:30:00,45.66,45.66,45.59,45.62,203400.0,35.1987,35.1987,35.1447,35.1679,203400.0
2012-08-30 09:30:00,45.41,45.42,45.29,45.29,38000.0,35.006,35.0137,34.9135,34.9135,38000.0
2012-08-30 10:00:00,45.31,45.33,45.24,45.24,3800.0,34.9289,34.9443,34.8749,34.8749,3800.0
2012-08-30 10:30:00,45.21,45.23,45.08,45.15,12400.0,34.8518,34.8672,34.7516,34.8056,12400.0
2012-08-30 11:00:00,45.14,45.23,45.14,45.23,22200.0,34.7978,34.8672,34.7978,34.8672,22200.0
2012-08-30 11:30:00,45.23,45.23,45.16,45.2,6200.0,34.8672,34.8672,34.8133,34.8441,6200.0
2012-08-30 12:00:00,45.16,45.17,45.15,45.17,4300.0,34.8133,34.821,34.8056,34.821,4300.0
2012-08-30 12:30:00,45.15,45.18,45.15,45.18,1700.0,34.8056,34.8287,34.8056,34.8287,1700.0
2012-08-30 13:00:00,45.19,45.21,45.15,45.15,41300.0,34.8364,34.8518,34.8056,34.8056,41300.0
2012-08-30 13:30:00,45.15,45.18,45.15,45.18,5800.0,34.8056,34.8287,34.8056,34.8287,5800.0
2012-08-30 14:00:00,45.18,45.25,45.18,45.23,9200.0,34.8287,34.8826,34.8287,34.8672,9200.0
2012-08-30 14:30:00,45.22,45.24,45.18,45.24,6400.0,34.8595,34.8749,34.8287,34.8749,6400.0
2012-08-30 15:00:00,45.25,45.26,45.22,45.24,8500.0,34.8826,34.8904,34.8595,34.8749,8500.0
2012-08-30 15:30:00,45.28,45.29,45.14,45.14,26800.0,34.9058,34.9135,34.7978,34.7978,26800.0
2012-08-31 09:30:00,45.65,45.65,45.48,45.48,108700.0,35.191,35.191,35.06,35.06,108700.0
2012-08-31 10:00:00,45.49,45.58,45.2,45.48,48500.0,35.0677,35.137,34.8441,35.06,48500.0
2012-08-31 10:30:00,45.43,45.63,45.43,45.63,69400.0,35.0214,35.1756,35.0214,35.1756,69400.0
2012-08-31 11:00:00,45.63,45.69,45.55,45.55,18900.0,35.1756,35.2218,35.1139,35.1139,18900.0
2012-08-31 11:30:00,45.57,45.59,45.52,45.54,15600.0,35.1293,35.1447,35.0908,35.1062,15600.0
2012-08-31 12:00:00,45.53,45.53,45.36,45.37,4700.0,35.0985,35.0985,34.9674,34.9752,4700.0
2012-08-31 12:30:00,45.36,45.45,45.36,45.45,2400.0,34.9674,35.0368,34.9674,35.0368,2400.0
2012-08-31 13:00:00,45.44,45.44,45.32,45.34,3700.0,35.0291,35.0291,34.9366,34.952,3700.0
2012-08-31 13:30:00,45.38,45.46,45.35,45.44,5200.0,34.9829,35.0445,34.9597,35.0291,5200.0
2012-08-31 14:00:00,45.44,45.53,45.43,45.52,18000.0,35.0291,35.0985,35.0214,35.0908,18000.0
2012-08-31 14:30:00,45.55,45.55,45.48,45.48,8400.0,35.1139,35.1139,35.06,35.06,8400.0
2012-08-31 15:00:00,45.48,45.5,45.4,45.47,181600.0,35.06,35.0754,34.9983,35.0522,181600.0
2012-08-31 15:30:00,45.47,45.54,45.42,45.46,39400.0,35.0522,35.1062,35.0137,35.0445,39400.0
2012-09-04 09:30:00,45.48,45.48,45.36,45.38,165700.0,35.06,35.06,34.9674,34.9829,165700.0
2012-09-04 10:00:00,45.36,45.41,45.2,45.21,24000.0,34.9674,35.006,34.8441,34.8518,24000.0
2012-09-04 10:30:00,45.2,45.28,45.16,45.16,21100.0,34.8441,34.9058,34.8133,34.8133,21100.0
2012-09-04 11:00:00,45.16,45.24,45.14,45.23,21700.0,34.8133,34.8749,34.7978,34.8672,21700.0
2012-09-04 11:30:00,45.23,45.25,45.19,45.23,22800.0,34.8672,34.8826,34.8364,34.8672,22800.0
2012-09-04 12:00:00,45.23,45.23,45.19,45.21,9000.0,34.8672,34.8672,34.8364,34.8518,9000.0
2012-09-04 12:30:00,45.21,45.25,45.2,45.23,11300.0,34.8518,34.8826,34.8441,34.8672,11300.0
2012-09-04 13:00:00,45.24,45.26,45.23,45.24,5900.0,34.8749,34.8904,34.8672,34.8749,5900.0
2012-09-04 13:30:00,45.26,45.26,45.22,45.25,10200.0,34.8904,34.8904,34.8595,34.8826,10200.0
2012-09-04 14:00:00,45.25,45.36,45.23,45.36,28000.0,34.8826,34.9674,34.8672,34.9674,28000.0
2012-09-04 14:30:00,45.36,45.5,45.36,45.45,75200.0,34.9674,35.0754,34.9674,35.0368,75200.0
2012-09-04 15:00:00,45.43,45.47,45.42,45.46,30200.0,35.0214,35.0522,35.0137,35.0445,30200.0
2012-09-04 15:30:00,45.46,45.46,45.34,45.34,36100.0,35.0445,35.0445,34.952,34.952,36100.0
2012-09-05 09:30:00,45.35,45.37,45.16,45.27,142200.0,34.9597,34.9752,34.8133,34.8981,142200.0
2012-09-05 10:00:00,45.28,45.39,45.27,45.38,91500.0,34.9058,34.9906,34.8981,34.9829,91500.0
2012-09-05 10:30:00,45.38,45.42,45.25,45.26,99700.0,34.9829,35.0137,34.8826,34.8904,99700.0
2012-09-05 11:00:00,45.26,45.35,45.23,45.35,30300.0,34.8904,34.9597,34.8672,34.9597,30300.0
2012-09-05 11:30:00,45.35,45.39,45.31,45.33,29200.0,34.9597,34.9906,34.9289,34.9443,29200.0
2012-09-05 12:00:00,45.33,45.36,45.32,45.36,22200.0,34.9443,34.9674,34.9366,34.9674,22200.0
2012-09-05 12:30:00,45.36,45.36,45.34,45.36,15200.0,34.9674,34.9674,34.952,34.9674,15200.0
2012-09-05 13:00:00,45.35,45.35,45.31,45.32,9600.0,34.9597,34.9597,34.9289,34.9366,9600.0
2012-09-05 13:30:00,45.32,45.32,45.18,45.24,14300.0,34.9366,34.9366,34.8287,34.8749,14300.0
2012-09-05 14:00:00,45.24,45.26,45.22,45.26,15100.0,34.8749,34.8904,34.8595,34.8904,15100.0
2012-09-05 14:30:00,45.25,45.32,45.23,45.28,46000.0,34.8826,34.9366,34.8672,34.9058,46000.0
2012-09-05 15:00:00,45.29,45.29,45.24,45.29,18000.0,34.9135,34.9135,34.8749,34.9135,18000.0
2012-09-05 15:30:00,45.29,45.31,45.2,45.25,86100.0,34.9135,34.9289,34.8441,34.8826,86100.0
2012-09-06 09:30:00,45.51,45.83,45.51,45.83,16900.0,35.0831,35.3298,35.0831,35.3298,16900.0
2012-09-06 10:00:00,45.85,45.99,45.85,45.99,9000.0,35.3452,35.4531,35.3452,35.4531,9000.0
2012-09-06 10:30:00,45.99,46.16,45.99,46.16,27200.0,35.4531,35.5842,35.4531,35.5842,27200.0
2012-09-06 11:00:00,46.17,46.18,46.09,46.12,48100.0,35.5919,35.5996,35.5302,35.5533,48100.0
2012-09-06 11:30:00,46.15,46.2,46.15,46.16,15400.0,35.5764,35.615,35.5764,35.5842,15400.0
2012-09-06 12:00:00,46.21,46.22,46.19,46.19,2800.0,35.6227,35.6304,35.6073,35.6073,2800.0
2012-09-06 12:30:00,46.2,46.23,46.2,46.23,9100.0,35.615,35.6381,35.615,35.6381,9100.0
2012-09-06 13:00:00,46.21,46.22,46.19,46.21,44300.0,35.6227,35.6304,35.6073,35.6227,44300.0
2012-09-06 13:30:00,46.2,46.27,46.2,46.26,174200.0,35.615,35.669,35.615,35.6612,174200.0
2012-09-06 14:00:00,46.24,46.25,46.21,46.25,14100.0,35.6458,35.6535,35.6227,35.6535,14100.0
2012-09-06 14:30:00,46.25,46.28,46.24,46.28,11500.0,35.6535,35.6767,35.6458,35.6767,11500.0
2012-09-06 15:00:00,46.25,46.25,46.2,46.23,11300.0,35.6535,35.6535,35.615,35.6381,11300.0
2012-09-06 15:30:00,46.22,46.28,46.22,46.26,22100.0,35.6304,35.6767,35.6304,35.6612,22100.0
2012-09-07 09:30:00,46.5,46.67,46.49,46.61,84600.0,35.8463,35.9773,35.8385,35.9311,84600.0
2012-09-07 10:00:00,46.58,46.7,46.58,46.7,12800.0,35.9079,36.0004,35.9079,36.0004,12800.0
2012-09-07 10:30:00,46.69,46.71,46.64,46.7,195300.0,35.9927,36.0081,35.9542,36.0004,195300.0
2012-09-07 11:00:00,46.7,46.7,46.65,46.68,91900.0,36.0004,36.0004,35.9619,35.985,91900.0
2012-09-07 11:30:00,46.68,46.7,46.64,46.7,33200.0,35.985,36.0004,35.9542,36.0004,33200.0
2012-09-07 12:00:00,46.71,46.71,46.68,46.68,30700.0,36.0081,36.0081,35.985,35.985,30700.0
2012-09-07 12:30:00,46.67,46.72,46.67,46.72,23800.0,35.9773,36.0159,35.9773,36.0159,23800.0
2012-09-07 13:00:00,46.72,46.73,46.7,46.72,25500.0,36.0159,36.0236,36.0004,36.0159,25500.0
2012-09-07 13:30:00,46.71,46.71,46.67,46.67,26200.0,36.0081,36.0081,35.9773,35.9773,26200.0
2012-09-07 14:00:00,46.69,46.71,46.63,46.71,196300.0,35.9927,36.0081,35.9465,36.0081,196300.0
2012-09-07 14:30:00,46.71,46.73,46.68,46.7,43300.0,36.0081,36.0236,35.985,36.0004,43300.0
2012-09-07 15:00:00,46.69,46.7,46.67,46.68,48800.0,35.9927,36.0004,35.9773,35.985,48800.0
2012-09-07 15:30:00,46.69,46.74,46.68,46.73,53000.0,35.9927,36.0313,35.985,36.0236,53000.0
2012-09-10 09:30:00,46.69,46.69,46.57,46.65,153400.0,35.9927,35.9927,35.9002,35.9619,153400.0
2012-09-10 10:00:00,46.65,46.77,46.64,46.74,639500.0,35.9619,36.0544,35.9542,36.0313,639500.0
2012-09-10 10:30:00,46.74,46.74,46.67,46.67,249800.0,36.0313,36.0313,35.9773,35.9773,249800.0
2012-09-10 11:00:00,46.67,46.71,46.65,46.69,162600.0,35.9773,36.0081,35.9619,35.9927,162600.0
2012-09-10 11:30:00,46.69,46.7,46.67,46.68,107400.0,35.9927,36.0004,35.9773,35.985,107400.0
2012-09-10 12:00:00,46.68,46.69,46.65,46.65,96200.0,35.985,35.9927,35.9619,35.9619,96200.0
2012-09-10 12:30:00,46.65,46.65,46.63,46.64,88300.0,35.9619,35.9619,35.9465,35.9542,88300.0
2012-09-10 13:00:00,46.65,46.68,46.64,46.67,86500.0,35.9619,35.985,35.9542,35.9773,86500.0
2012-09-10 13:30:00,46.67,46.68,46.61,46.61,52800.0,35.9773,35.985,35.9311,35.9311,52800.0
2012-09-10 14:00:00,46.61,46.64,46.61,46.63,56100.0,35.9311,35.9542,35.9311,35.9465,56100.0
2012-09-10 14:30:00,46.62,46.63,46.54,46.55,95700.0,35.9388,35.9465,35.8771,35.8848,95700.0
2012-09-10 15:00:00,46.55,46.55,46.48,46.51,107800.0,35.8848,35.8848,35.8308,35.854,107800.0
2012-09-10 15:30:00,46.51,46.52,46.38,46.38,187900.0,35.854,35.8617,35.7537,35.7537,187900.0
2012-09-11 09:30:00,46.49,46.72,46.45,46.7,56100.0,35.8385,36.0159,35.8077,36.0004,56100.0
2012-09-11 10:00:00,46.73,46.73,46.64,46.68,52700.0,36.0236,36.0236,35.9542,35.985,52700.0
2012-09-11 10:30:00,46.7,46.77,46.68,46.75,28100.0,36.0004,36.0544,35.985,36.039,28100.0
2012-09-11 11:00:00,46.75,46.86,46.75,46.86,24200.0,36.039,36.1238,36.039,36.1238,24200.0
2012-09-11 11:30:00,46.85,46.85,46.79,46.79,4700.0,36.1161,36.1161,36.0698,36.0698,4700.0
2012-09-11 12:00:00,46.81,46.81,46.76,46.81,12000.0,36.0852,36.0852,36.0467,36.0852,12000.0
2012-09-11 12:30:00,46.81,46.81,46.78,46.8,58700.0,36.0852,36.0852,36.0621,36.0775,58700.0
2012-09-11 13:00:00,46.8,46.83,46.78,46.8,54600.0,36.0775,36.1006,36.0621,36.0775,54600.0
2012-09-11 13:30:00,46.81,46.84,46.8,46.82,11700.0,36.0852,36.1084,36.0775,36.0929,11700.0
2012-09-11 14:00:00,46.81,46.83,46.79,46.83,10700.0,36.0852,36.1006,36.0698,36.1006,10700.0
2012-09-11 14:30:00,46.82,46.83,46.72,46.76,16800.0,36.0929,36.1006,36.0159,36.0467,16800.0
2012-09-11 15:00:00,46.75,46.76,46.67,46.7,91600.0,36.039,36.0467,35.9773,36.0004,91600.0
2012-09-11 15:30:00,46.7,46.76,46.68,46.72,18800.0,36.0004,36.0467,35.985,36.0159,18800.0
2012-09-12 09:30:00,46.98,47.02,46.94,46.96,123200.0,36.2163,36.2471,36.1854,36.2009,123200.0
2012-09-12 10:00:00,46.97,47.01,46.92,46.92,175500.0,36.2086,36.2394,36.17,36.17,175500.0
2012-09-12 10:30:00,46.91,46.91,46.8,46.87,110100.0,36.1623,36.1623,36.0775,36.1315,110100.0
2012-09-12 11:00:00,46.88,46.97,46.88,46.94,84700.0,36.1392,36.2086,36.1392,36.1854,84700.0
2012-09-12 11:30:00,46.94,46.97,46.92,46.92,21100.0,36.1854,36.2086,36.17,36.17,21100.0
2012-09-12 12:00:00,46.93,46.94,46.88,46.93,9300.0,36.1777,36.1854,36.1392,36.1777,9300.0
2012-09-12 12:30:00,46.94,46.94,46.91,46.93,7000.0,36.1854,36.1854,36.1623,36.1777,7000.0
2012-09-12 13:00:00,46.94,46.98,46.91,46.93,25700.0,36.1854,36.2163,36.1623,36.1777,25700.0
2012-09-12 13:30:00,46.93,46.97,46.93,46.94,30400.0,36.1777,36.2086,36.1777,36.1854,30400.0
2012-09-12 14:00:00,46.94,46.96,46.9,46.93,14300.0,36.1854,36.2009,36.1546,36.1777,14300.0
2012-09-12 14:30:00,46.93,46.94,46.85,46.87,17100.0,36.1777,36.1854,36.1161,36.1315,17100.0
2012-09-12 15:00:00,46.87,46.88,46.8,46.88,14500.0,36.1315,36.1392,36.0775,36.1392,14500.0
2012-09-12 15:30:00,46.88,46.93,46.84,46.93,66600.0,36.1392,36.1777,36.1084,36.1777,66600.0
2012-09-13 09:30:00,46.91,46.94,46.76,46.85,24800.0,36.1623,36.1854,36.0467,36.1161,24800.0
2012-09-13 10:00:00,46.86,46.9,46.85,46.86,20500.0,36.1238,36.1546,36.1161,36.1238,20500.0
2012-09-13 10:30:00,46.85,46.92,46.85,46.92,93300.0,36.1161,36.17,36.1161,36.17,93300.0
2012-09-13 11:00:00,46.93,47.0,46.93,46.98,56600.0,36.1777,36.2317,36.1777,36.2163,56600.0
2012-09-13 11:30:00,47.0,47.0,46.93,46.93,4400.0,36.2317,36.2317,36.1777,36.1777,4400.0
2012-09-13 12:00:00,46.9,46.94,46.87,46.89,24700.0,36.1546,36.1854,36.1315,36.1469,24700.0
2012-09-13 12:30:00,46.87,47.3,46.87,47.2,102200.0,36.1315,36.463,36.1315,36.3859,102200.0
2012-09-13 13:00:00,47.31,47.5,47.29,47.5,117200.0,36.4707,36.6171,36.4553,36.6171,117200.0
2012-09-13 13:30:00,47.5,47.6,47.5,47.55,16700.0,36.6171,36.6942,36.6171,36.6557,16700.0
2012-09-13 14:00:00,47.55,47.86,47.55,47.83,179200.0,36.6557,36.8947,36.6557,36.8715,179200.0
2012-09-13 14:30:00,47.82,47.83,47.68,47.68,22200.0,36.8638,36.8715,36.7559,36.7559,22200.0
2012-09-13 15:00:00,47.7,47.74,47.66,47.7,35500.0,36.7713,36.8022,36.7405,36.7713,35500.0
2012-09-13 15:30:00,47.69,47.79,47.65,47.7,19200.0,36.7636,36.8407,36.7328,36.7713,19200.0
2012-09-14 09:30:00,48.03,48.22,47.95,48.19,88600.0,37.0257,37.1722,36.964,37.1491,88600.0
2012-09-14 10:00:00,48.21,48.41,48.21,48.34,30700.0,37.1645,37.3186,37.1645,37.2647,30700.0
2012-09-14 10:30:00,48.34,48.34,48.17,48.22,120400.0,37.2647,37.2647,37.1336,37.1722,120400.0
2012-09-14 11:00:00,48.22,48.25,48.15,48.22,142400.0,37.1722,37.1953,37.1182,37.1722,142400.0
2012-09-14 11:30:00,48.23,48.23,48.1,48.12,61200.0,37.1799,37.1799,37.0797,37.0951,61200.0
2012-09-14 12:00:00,48.13,48.27,48.13,48.25,57800.0,37.1028,37.2107,37.1028,37.1953,57800.0
2012-09-14 12:30:00,48.25,48.25,48.18,48.18,21500.0,37.1953,37.1953,37.1413,37.1413,21500.0
2012-09-14 13:00:00,48.18,48.18,48.03,48.03,14900.0,37.1413,37.1413,37.0257,37.0257,14900.0
2012-09-14 13:30:00,48.06,48.11,48.02,48.11,25400.0,37.0488,37.0874,37.018,37.0874,25400.0
2012-09-14 14:00:00,48.12,48.14,48.08,48.13,96200.0,37.0951,37.1105,37.0643,37.1028,96200.0
2012-09-14 14:30:00,48.11,48.15,48.07,48.14,51200.0,37.0874,37.1182,37.0565,37.1105,51200.0
2012-09-14 15:00:00,48.14,48.14,47.99,48.04,60100.0,37.1105,37.1105,36.9949,37.0334,60100.0
2012-09-14 15:30:00,48.04,48.09,47.99,48.08,90900.0,37.0334,37.072,36.9949,37.0643,90900.0
2012-09-17 09:30:00,47.86,48.07,47.86,47.94,23900.0,36.8947,37.0565,36.8947,36.9563,23900.0
2012-09-17 10:00:00,47.94,48.03,47.9,48.03,29900.0,36.9563,37.0257,36.9255,37.0257,29900.0
2012-09-17 10:30:00,48.03,48.06,47.96,48.0,50400.0,37.0257,37.0488,36.9718,37.0026,50400.0
2012-09-17 11:00:00,48.0,48.04,47.97,47.97,56100.0,37.0026,37.0334,36.9795,36.9795,56100.0
2012-09-17 11:30:00,47.98,48.01,47.95,47.96,14400.0,36.9872,37.0103,36.964,36.9718,14400.0
2012-09-17 12:00:00,47.98,48.0,47.97,48.0,12400.0,36.9872,37.0026,36.9795,37.0026,12400.0
2012-09-17 12:30:00,48.0,48.0,47.97,47.97,13000.0,37.0026,37.0026,36.9795,36.9795,13000.0
2012-09-17 13:00:00,47.97,47.97,47.94,47.96,17100.0,36.9795,36.9795,36.9563,36.9718,17100.0
2012-09-17 13:30:00,47.96,47.96,47.9,47.9,11200.0,36.9718,36.9718,36.9255,36.9255,11200.0
2012-09-17 14:00:00,47.9,47.91,47.82,47.86,28700.0,36.9255,36.9332,36.8638,36.8947,28700.0
2012-09-17 14:30:00,47.87,47.87,47.82,47.82,24400.0,36.9024,36.9024,36.8638,36.8638,24400.0
2012-09-17 15:00:00,47.82,47.84,47.75,47.76,26700.0,36.8638,36.8792,36.8099,36.8176,26700.0
2012-09-17 15:30:00,47.77,47.86,47.75,47.84,63000.0,36.8253,36.8947,36.8099,36.8792,63000.0
2012-09-18 09:30:00,47.78,47.78,47.6,47.68,63000.0,36.833,36.833,36.6942,36.7559,63000.0
2012-09-18 10:00:00,47.7,47.71,47.62,47.67,69800.0,36.7713,36.779,36.7096,36.7482,69800.0
2012-09-18 10:30:00,47.67,47.73,47.64,47.73,61900.0,36.7482,36.7944,36.7251,36.7944,61900.0
2012-09-18 11:00:00,47.73,47.79,47.71,47.77,88500.0,36.7944,36.8407,36.779,36.8253,88500.0
2012-09-18 11:30:00,47.79,47.79,47.69,47.7,6100.0,36.8407,36.8407,36.7636,36.7713,6100.0
2012-09-18 12:00:00,47.71,47.72,47.63,47.64,14600.0,36.779,36.7867,36.7174,36.7251,14600.0
2012-09-18 12:30:00,47.64,47.71,47.64,47.68,7500.0,36.7251,36.779,36.7251,36.7559,7500.0
2012-09-18 13:00:00,47.68,47.71,47.64,47.68,39000.0,36.7559,36.779,36.7251,36.7559,39000.0
2012-09-18 13:30:00,47.67,47.68,47.65,47.65,12800.0,36.7482,36.7559,36.7328,36.7328,12800.0
2012-09-18 14:00:00,47.66,47.68,47.64,47.66,18300.0,36.7405,36.7559,36.7251,36.7405,18300.0
2012-09-18 14:30:00,47.68,47.69,47.63,47.66,27700.0,36.7559,36.7636,36.7174,36.7405,27700.0
2012-09-18 15:00:00,47.66,47.72,47.65,47.7,14300.0,36.7405,36.7867,36.7328,36.7713,14300.0
2012-09-18 15:30:00,47.7,47.75,47.68,47.75,99700.0,36.7713,36.8099,36.7559,36.8099,99700.0
2012-09-19 09:30:00,47.85,47.85,47.68,47.73,22600.0,36.887,36.887,36.7559,36.7944,22600.0
2012-09-19 10:00:00,47.74,47.87,47.73,47.82,17600.0,36.8022,36.9024,36.7944,36.8638,17600.0
2012-09-19 10:30:00,47.79,47.81,47.7,47.81,11400.0,36.8407,36.8561,36.7713,36.8561,11400.0
2012-09-19 11:00:00,47.78,47.92,47.78,47.88,14400.0,36.833,36.9409,36.833,36.9101,14400.0
2012-09-19 11:30:00,47.87,47.89,47.87,47.87,9000.0,36.9024,36.9178,36.9024,36.9024,9000.0
2012-09-19 12:00:00,47.86,47.94,47.86,47.94,1500.0,36.8947,36.9563,36.8947,36.9563,1500.0
2012-09-19 12:30:00,47.93,47.94,47.89,47.93,30200.0,36.9486,36.9563,36.9178,36.9486,30200.0
2012-09-19 13:00:00,47.93,47.94,47.87,47.87,2800.0,36.9486,36.9563,36.9024,36.9024,2800.0
2012-09-19 13:30:00,47.86,47.86,47.83,47.85,3100.0,36.8947,36.8947,36.8715,36.887,3100.0
2012-09-19 14:00:00,47.84,47.89,47.84,47.89,1100.0,36.8792,36.9178,36.8792,36.9178,1100.0
2012-09-19 14:30:00,47.88,47.92,47.87,47.92,6100.0,36.9101,36.9409,36.9024,36.9409,6100.0
2012-09-19 15:00:00,47.9,47.94,47.89,47.89,5600.0,36.9255,36.9563,36.9178,36.9178,5600.0
2012-09-19 15:30:00,47.87,47.91,47.81,47.81,39300.0,36.9024,36.9332,36.8561,36.8561,39300.0
2012-09-20 09:30:00,47.38,47.42,47.2,47.24,147400.0,36.5246,36.5555,36.3859,36.4167,147400.0
2012-09-20 10:00:00,47.24,47.37,47.23,47.34,59000.0,36.4167,36.5169,36.409,36.4938,59000.0
2012-09-20 10:30:00,47.36,47.49,47.36,47.49,34100.0,36.5092,36.6094,36.5092,36.6094,34100.0
2012-09-20 11:00:00,47.49,47.5,47.41,47.46,42300.0,36.6094,36.6171,36.5478,36.5863,42300.0
2012-09-20 11:30:00,47.44,47.5,47.44,47.5,26300.0,36.5709,36.6171,36.5709,36.6171,26300.0
2012-09-20 12:00:00,47.5,47.52,47.43,47.43,46800.0,36.6171,36.6326,36.5632,36.5632,46800.0
2012-09-20 12:30:00,47.44,47.46,47.4,47.42,14700.0,36.5709,36.5863,36.5401,36.5555,14700.0
2012-09-20 13:00:00,47.41,47.47,47.41,47.47,18100.0,36.5478,36.594,36.5478,36.594,18100.0
2012-09-20 13:30:00,47.47,47.49,47.44,47.45,13800.0,36.594,36.6094,36.5709,36.5786,13800.0
2012-09-20 14:00:00,47.45,47.54,47.44,47.52,25800.0,36.5786,36.648,36.5709,36.6326,25800.0
2012-09-20 14:30:00,47.52,47.55,47.49,47.53,27100.0,36.6326,36.6557,36.6094,36.6403,27100.0
2012-09-20 15:00:00,47.54,47.62,47.53,47.62,23900.0,36.648,36.7096,36.6403,36.7096,23900.0
2012-09-20 15:30:00,47.61,47.61,47.52,47.6,22800.0,36.7019,36.7019,36.6326,36.6942,22800.0
2012-09-21 09:30:00,47.85,47.91,47.8,47.86,34500.0,36.887,36.9332,36.8484,36.8947,34500.0
2012-09-21 10:00:00,47.82,47.86,47.79,47.86,10700.0,36.8638,36.8947,36.8407,36.8947,10700.0
2012-09-21 10:30:00,47.86,47.86,47.77,47.77,10600.0,36.8947,36.8947,36.8253,36.8253,10600.0
2012-09-21 11:00:00,47.78,47.78,47.72,47.76,7300.0,36.833,36.833,36.7867,36.8176,7300.0
2012-09-21 11:30:00,47.78,47.8,47.75,47.76,9700.0,36.833,36.8484,36.8099,36.8176,9700.0
2012-09-21 12:00:00,47.79,47.79,47.73,47.75,3100.0,36.8407,36.8407,36.7944,36.8099,3100.0
2012-09-21 12:30:00,47.76,47.8,47.75,47.78,2800.0,36.8176,36.8484,36.8099,36.833,2800.0
2012-09-21 13:00:00,47.79,47.8,47.78,47.79,33500.0,36.8407,36.8484,36.833,36.8407,33500.0
2012-09-21 13:30:00,47.79,47.81,47.78,47.79,20800.0,36.8407,36.8561,36.833,36.8407,20800.0
2012-09-21 14:00:00,47.78,47.78,47.71,47.71,6000.0,36.833,36.833,36.779,36.779,6000.0
2012-09-21 14:30:00,47.73,47.74,47.69,47.7,16200.0,36.7944,36.8022,36.7636,36.7713,16200.0
2012-09-21 15:00:00,47.68,47.71,47.68,47.71,49400.0,36.7559,36.779,36.7559,36.779,49400.0
2012-09-21 15:30:00,47.68,47.69,47.6,47.6,6400.0,36.7559,36.7636,36.6942,36.6942,6400.0
2012-09-24 09:30:00,47.19,47.33,47.16,47.31,497100.0,36.3782,36.4861,36.355,36.4707,497100.0
2012-09-24 10:00:00,47.3,47.33,47.25,47.3,105800.0,36.463,36.4861,36.4244,36.463,105800.0
2012-09-24 10:30:00,47.3,47.41,47.3,47.4,106100.0,36.463,36.5478,36.463,36.5401,106100.0
2012-09-24 11:00:00,47.4,47.4,47.32,47.36,1281300.0,36.5401,36.5401,36.4784,36.5092,1281300.0
2012-09-24 11:30:00,47.38,47.38,47.31,47.36,13100.0,36.5246,36.5246,36.4707,36.5092,13100.0
2012-09-24 12:00:00,47.35,47.37,47.33,47.34,29400.0,36.5015,36.5169,36.4861,36.4938,29400.0
2012-09-24 12:30:00,47.33,47.34,47.3,47.34,14700.0,36.4861,36.4938,36.463,36.4938,14700.0
2012-09-24 13:00:00,47.34,47.37,47.33,47.35,10000.0,36.4938,36.5169,36.4861,36.5015,10000.0
2012-09-24 13:30:00,47.35,47.36,47.31,47.34,8400.0,36.5015,36.5092,36.4707,36.4938,8400.0
2012-09-24 14:00:00,47.34,47.42,47.33,47.42,11200.0,36.4938,36.5555,36.4861,36.5555,11200.0
2012-09-24 14:30:00,47.43,47.53,47.43,47.5,20000.0,36.5632,36.6403,36.5632,36.6171,20000.0
2012-09-24 15:00:00,47.51,47.51,47.44,47.5,57900.0,36.6249,36.6249,36.5709,36.6171,57900.0
2012-09-24 15:30:00,47.5,47.5,47.4,47.44,34500.0,36.6171,36.6171,36.5401,36.5709,34500.0
2012-09-25 09:30:00,47.5,47.57,47.49,47.53,23600.0,36.6171,36.6711,36.6094,36.6403,23600.0
2012-09-25 10:00:00,47.53,47.64,47.53,47.58,16700.0,36.6403,36.7251,36.6403,36.6788,16700.0
2012-09-25 10:30:00,47.6,47.63,47.57,47.61,22200.0,36.6942,36.7174,36.6711,36.7019,22200.0
2012-09-25 11:00:00,47.62,47.66,47.6,47.6,12600.0,36.7096,36.7405,36.6942,36.6942,12600.0
2012-09-25 11:30:00,47.59,47.61,47.56,47.57,10300.0,36.6865,36.7019,36.6634,36.6711,10300.0
2012-09-25 12:00:00,47.55,47.55,47.47,47.48,5400.0,36.6557,36.6557,36.594,36.6017,5400.0
2012-09-25 12:30:00,47.5,47.5,47.34,47.41,20900.0,36.6171,36.6171,36.4938,36.5478,20900.0
2012-09-25 13:00:00,47.4,47.42,47.36,47.37,14900.0,36.5401,36.5555,36.5092,36.5169,14900.0
2012-09-25 13:30:00,47.38,47.42,47.35,47.36,4700.0,36.5246,36.5555,36.5015,36.5092,4700.0
2012-09-25 14:00:00,47.37,47.39,47.26,47.28,14400.0,36.5169,36.5323,36.4321,36.4475,14400.0
2012-09-25 14:30:00,47.29,47.3,47.2,47.2,12000.0,36.4553,36.463,36.3859,36.3859,12000.0
2012-09-25 15:00:00,47.2,47.22,47.02,47.11,46600.0,36.3859,36.4013,36.2471,36.3165,46600.0
2012-09-25 15:30:00,47.11,47.15,46.97,47.0,43900.0,36.3165,36.3473,36.2086,36.2317,43900.0
2012-09-26 09:30:00,46.76,46.83,46.63,46.68,74700.0,36.0467,36.1006,35.9465,35.985,74700.0
2012-09-26 10:00:00,46.66,46.69,46.59,46.59,3800.0,35.9696,35.9927,35.9156,35.9156,3800.0
2012-09-26 10:30:00,46.6,46.6,46.48,46.5,16500.0,35.9233,35.9233,35.8308,35.8463,16500.0
2012-09-26 11:00:00,46.5,46.64,46.5,46.64,11200.0,35.8463,35.9542,35.8463,35.9542,11200.0
2012-09-26 11:30:00,46.59,46.65,46.58,46.62,36300.0,35.9156,35.9619,35.9079,35.9388,36300.0
2012-09-26 12:00:00,46.63,46.74,46.63,46.69,61200.0,35.9465,36.0313,35.9465,35.9927,61200.0
2012-09-26 12:30:00,46.67,46.72,46.66,46.72,8200.0,35.9773,36.0159,35.9696,36.0159,8200.0
2012-09-26 13:00:00,46.72,46.76,46.7,46.76,15100.0,36.0159,36.0467,36.0004,36.0467,15100.0
2012-09-26 13:30:00,46.76,46.77,46.69,46.69,8300.0,36.0467,36.0544,35.9927,35.9927,8300.0
2012-09-26 14:00:00,46.72,46.77,46.72,46.72,5100.0,36.0159,36.0544,36.0159,36.0159,5100.0
2012-09-26 14:30:00,46.73,46.75,46.68,46.72,29200.0,36.0236,36.039,35.985,36.0159,29200.0
2012-09-26 15:00:00,46.72,46.73,46.65,46.67,23900.0,36.0159,36.0236,35.9619,35.9773,23900.0
2012-09-26 15:30:00,46.67,46.69,46.62,46.67,51900.0,35.9773,35.9927,35.9388,35.9773,51900.0
2012-09-27 09:30:00,46.91,46.98,46.86,46.88,23500.0,36.1623,36.2163,36.1238,36.1392,23500.0
2012-09-27 10:00:00,46.88,46.89,46.81,46.84,10100.0,36.1392,36.1469,36.0852,36.1084,10100.0
2012-09-27 10:30:00,46.84,46.92,46.82,46.91,18800.0,36.1084,36.17,36.0929,36.1623,18800.0
2012-09-27 11:00:00,46.91,46.95,46.82,46.86,9100.0,36.1623,36.1932,36.0929,36.1238,9100.0
2012-09-27 11:30:00,46.85,47.03,46.85,47.03,18000.0,36.1161,36.2548,36.1161,36.2548,18000.0
2012-09-27 12:00:00,47.03,47.19,47.03,47.18,18000.0,36.2548,36.3782,36.2548,36.3705,18000.0
2012-09-27 12:30:00,47.19,47.19,47.14,47.16,6000.0,36.3782,36.3782,36.3396,36.355,6000.0
2012-09-27 13:00:00,47.16,47.2,47.15,47.18,5900.0,36.355,36.3859,36.3473,36.3705,5900.0
2012-09-27 13:30:00,47.19,47.3,47.19,47.26,9300.0,36.3782,36.463,36.3782,36.4321,9300.0
2012-09-27 14:00:00,47.26,47.3,47.26,47.29,27200.0,36.4321,36.463,36.4321,36.4553,27200.0
2012-09-27 14:30:00,47.29,47.32,47.24,47.25,15300.0,36.4553,36.4784,36.4167,36.4244,15300.0
2012-09-27 15:00:00,47.25,47.26,47.21,47.24,13200.0,36.4244,36.4321,36.3936,36.4167,13200.0
2012-09-27 15:30:00,47.23,47.27,47.19,47.2,23300.0,36.409,36.4398,36.3782,36.3859,23300.0
2012-09-28 09:30:00,46.92,46.92,46.7,46.72,22900.0,36.17,36.17,36.0004,36.0159,22900.0
2012-09-28 10:00:00,46.77,46.79,46.65,46.66,11300.0,36.0544,36.0698,35.9619,35.9696,11300.0
2012-09-28 10:30:00,46.66,46.75,46.66,46.72,5800.0,35.9696,36.039,35.9696,36.0159,5800.0
2012-09-28 11:00:00,46.74,46.75,46.58,46.58,28000.0,36.0313,36.039,35.9079,35.9079,28000.0
2012-09-28 11:30:00,46.58,46.69,46.57,46.68,14300.0,35.9079,35.9927,35.9002,35.985,14300.0
2012-09-28 12:00:00,46.68,46.86,46.63,46.72,73300.0,35.985,36.1238,35.9465,36.0159,73300.0
2012-09-28 12:30:00,46.74,46.76,46.73,46.73,13000.0,36.0313,36.0467,36.0236,36.0236,13000.0
2012-09-28 13:00:00,46.75,46.76,46.67,46.74,13200.0,36.039,36.0467,35.9773,36.0313,13200.0
2012-09-28 13:30:00,46.75,46.87,46.75,46.8,13900.0,36.039,36.1315,36.039,36.0775,13900.0
2012-09-28 14:00:00,46.8,46.83,46.76,46.76,38500.0,36.0775,36.1006,36.0467,36.0467,38500.0
2012-09-28 14:30:00,46.76,46.76,46.71,46.74,13200.0,36.0467,36.0467,36.0081,36.0313,13200.0
2012-09-28 15:00:00,46.75,46.76,46.67,46.69,13000.0,36.039,36.0467,35.9773,35.9927,13000.0
2012-09-28 15:30:00,46.7,46.82,46.63,46.71,56600.0,36.0004,36.0929,35.9465,36.0081,56600.0
2012-10-01 09:30:00,47.1,47.14,47.0,47.07,47700.0,36.3088,36.3396,36.2317,36.2857,47700.0
2012-10-01 10:00:00,47.06,47.34,47.06,47.24,96300.0,36.278,36.4938,36.278,36.4167,96300.0
2012-10-01 10:30:00,47.26,47.26,47.15,47.17,129300.0,36.4321,36.4321,36.3473,36.3627,129300.0
2012-10-01 11:00:00,47.19,47.3,47.19,47.24,13400.0,36.3782,36.463,36.3782,36.4167,13400.0
2012-10-01 11:30:00,47.24,47.25,47.13,47.13,16900.0,36.4167,36.4244,36.3319,36.3319,16900.0
2012-10-01 12:00:00,47.16,47.18,47.16,47.17,8100.0,36.355,36.3705,36.355,36.3627,8100.0
2012-10-01 12:30:00,47.19,47.2,47.03,47.07,6700.0,36.3782,36.3859,36.2548,36.2857,6700.0
2012-10-01 13:00:00,47.06,47.06,46.93,47.01,12000.0,36.278,36.278,36.1777,36.2394,12000.0
2012-10-01 13:30:00,46.99,47.08,46.94,47.07,8100.0,36.224,36.2934,36.1854,36.2857,8100.0
2012-10-01 14:00:00,47.07,47.1,47.01,47.01,19300.0,36.2857,36.3088,36.2394,36.2394,19300.0
2012-10-01 14:30:00,47.04,47.13,47.02,47.1,74100.0,36.2625,36.3319,36.2471,36.3088,74100.0
2012-10-01 15:00:00,47.1,47.1,46.85,46.92,64400.0,36.3088,36.3088,36.1161,36.17,64400.0
2012-10-01 15:30:00,46.93,47.0,46.89,46.96,48200.0,36.1777,36.2317,36.1469,36.2009,48200.0
2012-10-02 09:30:00,47.23,47.32,47.14,47.15,50900.0,36.409,36.4784,36.3396,36.3473,50900.0
2012-10-02 10:00:00,47.14,47.14,47.02,47.1,24300.0,36.3396,36.3396,36.2471,36.3088,24300.0
2012-10-02 10:30:00,47.14,47.21,47.01,47.05,45700.0,36.3396,36.3936,36.2394,36.2702,45700.0
2012-10-02 11:00:00,47.04,47.11,47.01,47.06,43700.0,36.2625,36.3165,36.2394,36.278,43700.0
2012-10-02 11:30:00,47.07,47.12,46.91,46.95,84500.0,36.2857,36.3242,36.1623,36.1932,84500.0
2012-10-02 12:00:00,46.93,47.04,46.93,47.0,9700.0,36.1777,36.2625,36.1777,36.2317,9700.0
2012-10-02 12:30:00,46.99,47.01,46.96,47.0,5200.0,36.224,36.2394,36.2009,36.2317,5200.0
2012-10-02 13:00:00,46.99,47.0,46.95,46.95,6600.0,36.224,36.2317,36.1932,36.1932,6600.0
2012-10-02 13:30:00,46.97,47.04,46.91,46.95,3300.0,36.2086,36.2625,36.1623,36.1932,3300.0
2012-10-02 14:00:00,46.97,46.97,46.88,46.88,1300.0,36.2086,36.2086,36.1392,36.1392,1300.0
2012-10-02 14:30:00,46.9,46.94,46.87,46.9,72500.0,36.1546,36.1854,36.1315,36.1546,72500.0
2012-10-02 15:00:00,46.9,46.97,46.88,46.97,15600.0,36.1546,36.2086,36.1392,36.2086,15600.0
2012-10-02 15:30:00,47.01,47.06,46.97,47.06,23800.0,36.2394,36.278,36.2086,36.278,23800.0
2012-10-03 09:30:00,47.12,47.12,46.88,46.92,125500.0,36.3242,36.3242,36.1392,36.17,125500.0
2012-10-03 10:00:00,46.93,47.09,46.84,47.07,29100.0,36.1777,36.3011,36.1084,36.2857,29100.0
2012-10-03 10:30:00,47.07,47.07,46.95,46.98,50700.0,36.2857,36.2857,36.1932,36.2163,50700.0
2012-10-03 11:00:00,46.97,47.13,46.97,47.09,53200.0,36.2086,36.3319,36.2086,36.3011,53200.0
2012-10-03 11:30:00,47.07,47.14,47.05,47.12,39400.0,36.2857,36.3396,36.2702,36.3242,39400.0
2012-10-03 12:00:00,47.11,47.13,47.09,47.13,18400.0,36.3165,36.3319,36.3011,36.3319,18400.0
2012-10-03 12:30:00,47.15,47.16,47.12,47.13,7600.0,36.3473,36.355,36.3242,36.3319,7600.0
2012-10-03 13:00:00,47.12,47.13,47.08,47.1,20900.0,36.3242,36.3319,36.2934,36.3088,20900.0
2012-10-03 13:30:00,47.09,47.1,46.96,46.99,32100.0,36.3011,36.3088,36.2009,36.224,32100.0
2012-10-03 14:00:00,46.99,47.03,46.96,46.99,116200.0,36.224,36.2548,36.2009,36.224,116200.0
2012-10-03 14:30:00,46.99,47.05,46.95,46.96,35800.0,36.224,36.2702,36.1932,36.2009,35800.0
2012-10-03 15:00:00,46.97,47.05,46.92,47.03,43700.0,36.2086,36.2702,36.17,36.2548,43700.0
2012-10-03 15:30:00,47.03,47.06,47.0,47.04,38700.0,36.2548,36.278,36.2317,36.2625,38700.0
2012-10-04 09:30:00,47.3,47.3,47.18,47.23,66000.0,36.463,36.463,36.3705,36.409,66000.0
2012-10-04 10:00:00,47.22,47.43,47.18,47.37,40200.0,36.4013,36.5632,36.3705,36.5169,40200.0
2012-10-04 10:30:00,47.37,47.39,47.32,47.39,49600.0,36.5169,36.5323,36.4784,36.5323,49600.0
2012-10-04 11:00:00,47.4,47.43,47.26,47.26,37900.0,36.5401,36.5632,36.4321,36.4321,37900.0
2012-10-04 11:30:00,47.27,47.35,47.24,47.32,55600.0,36.4398,36.5015,36.4167,36.4784,55600.0
2012-10-04 12:00:00,47.33,47.43,47.31,47.4,16600.0,36.4861,36.5632,36.4707,36.5401,16600.0
2012-10-04 12:30:00,47.41,47.44,47.34,47.37,33000.0,36.5478,36.5709,36.4938,36.5169,33000.0
2012-10-04 13:00:00,47.38,47.47,47.37,47.45,18900.0,36.5246,36.594,36.5169,36.5786,18900.0
2012-10-04 13:30:00,47.44,47.48,47.42,47.47,19800.0,36.5709,36.6017,36.5555,36.594,19800.0
2012-10-04 14:00:00,47.47,47.47,47.38,47.42,46600.0,36.594,36.594,36.5246,36.5555,46600.0
2012-10-04 14:30:00,47.43,47.48,47.41,47.46,45000.0,36.5632,36.6017,36.5478,36.5863,45000.0
2012-10-04 15:00:00,47.45,47.48,47.41,47.41,35300.0,36.5786,36.6017,36.5478,36.5478,35300.0
2012-10-04 15:30:00,47.42,47.45,47.4,47.45,41600.0,36.5555,36.5786,36.5401,36.5786,41600.0
2012-10-05 09:30:00,47.82,47.82,47.68,47.76,38700.0,36.8638,36.8638,36.7559,36.8176,38700.0
2012-10-05 10:00:00,47.76,47.86,47.71,47.85,89500.0,36.8176,36.8947,36.779,36.887,89500.0
2012-10-05 10:30:00,47.85,47.87,47.73,47.77,62600.0,36.887,36.9024,36.7944,36.8253,62600.0
2012-10-05 11:00:00,47.77,47.8,47.73,47.75,512800.0,36.8253,36.8484,36.7944,36.8099,512800.0
2012-10-05 11:30:00,47.76,47.79,47.69,47.73,22100.0,36.8176,36.8407,36.7636,36.7944,22100.0
2012-10-05 12:00:00,47.73,47.75,47.69,47.71,12600.0,36.7944,36.8099,36.7636,36.779,12600.0
2012-10-05 12:30:00,47.71,47.74,47.69,47.72,9400.0,36.779,36.8022,36.7636,36.7867,9400.0
2012-10-05 13:00:00,47.74,47.75,47.65,47.65,17900.0,36.8022,36.8099,36.7328,36.7328,17900.0
2012-10-05 13:30:00,47.64,47.66,47.6,47.64,4300.0,36.7251,36.7405,36.6942,36.7251,4300.0
2012-10-05 14:00:00,47.63,47.65,47.58,47.62,25000.0,36.7174,36.7328,36.6788,36.7096,25000.0
2012-10-05 14:30:00,47.61,47.62,47.49,47.49,72100.0,36.7019,36.7096,36.6094,36.6094,72100.0
2012-10-05 15:00:00,47.49,47.52,47.42,47.51,25300.0,36.6094,36.6326,36.5555,36.6249,25300.0
2012-10-05 15:30:00,47.51,47.51,47.4,47.47,95800.0,36.6249,36.6249,36.5401,36.594,95800.0
2012-10-08 09:30:00,47.21,47.27,47.16,47.19,66400.0,36.3936,36.4398,36.355,36.3782,66400.0
2012-10-08 10:00:00,47.16,47.23,47.16,47.17,368600.0,36.355,36.409,36.355,36.3627,368600.0
2012-10-08 10:30:00,47.16,47.28,47.15,47.23,126800.0,36.355,36.4475,36.3473,36.409,126800.0
2012-10-08 11:00:00,47.23,47.31,47.2,47.24,930800.0,36.409,36.4707,36.3859,36.4167,930800.0
2012-10-08 11:30:00,47.22,47.23,47.19,47.23,90000.0,36.4013,36.409,36.3782,36.409,90000.0
2012-10-08 12:00:00,47.23,47.26,47.21,47.23,39600.0,36.409,36.4321,36.3936,36.409,39600.0
2012-10-08 12:30:00,47.26,47.26,47.22,47.25,12400.0,36.4321,36.4321,36.4013,36.4244,12400.0
2012-10-08 13:00:00,47.26,47.28,47.23,47.26,7600.0,36.4321,36.4475,36.409,36.4321,7600.0
2012-10-08 13:30:00,47.25,47.27,47.23,47.24,10600.0,36.4244,36.4398,36.409,36.4167,10600.0
2012-10-08 14:00:00,47.23,47.26,47.23,47.26,9800.0,36.409,36.4321,36.409,36.4321,9800.0
2012-10-08 14:30:00,47.24,47.25,47.22,47.24,30000.0,36.4167,36.4244,36.4013,36.4167,30000.0
2012-10-08 15:00:00,47.24,47.32,47.23,47.28,15800.0,36.4167,36.4784,36.409,36.4475,15800.0
2012-10-08 15:30:00,47.27,47.29,47.23,47.25,27400.0,36.4398,36.4553,36.409,36.4244,27400.0
2012-10-09 09:30:00,47.13,47.17,47.04,47.05,61800.0,36.3319,36.3627,36.2625,36.2702,61800.0
2012-10-09 10:00:00,47.04,47.12,47.03,47.05,278500.0,36.2625,36.3242,36.2548,36.2702,278500.0
2012-10-09 10:30:00,47.04,47.09,46.78,46.81,285700.0,36.2625,36.3011,36.0621,36.0852,285700.0
2012-10-09 11:00:00,46.81,46.83,46.72,46.73,244400.0,36.0852,36.1006,36.0159,36.0236,244400.0
2012-10-09 11:30:00,46.71,46.78,46.68,46.73,240000.0,36.0081,36.0621,35.985,36.0236,240000.0
2012-10-09 12:00:00,46.75,46.81,46.75,46.79,27500.0,36.039,36.0852,36.039,36.0698,27500.0
2012-10-09 12:30:00,46.77,46.77,46.72,46.74,10200.0,36.0544,36.0544,36.0159,36.0313,10200.0
2012-10-09 13:00:00,46.73,46.78,46.73,46.75,12000.0,36.0236,36.0621,36.0236,36.039,12000.0
2012-10-09 13:30:00,46.75,46.82,46.75,46.78,10000.0,36.039,36.0929,36.039,36.0621,10000.0
2012-10-09 14:00:00,46.77,46.83,46.75,46.83,8800.0,36.0544,36.1006,36.039,36.1006,8800.0
2012-10-09 14:30:00,46.8,46.85,46.74,46.85,46000.0,36.0775,36.1161,36.0313,36.1161,46000.0
2012-10-09 15:00:00,46.87,46.87,46.7,46.72,10100.0,36.1315,36.1315,36.0004,36.0159,10100.0
2012-10-09 15:30:00,46.71,46.74,46.68,46.68,14200.0,36.0081,36.0313,35.985,35.985,14200.0
2012-10-10 09:30:00,46.75,46.76,46.61,46.67,79900.0,36.039,36.0467,35.9311,35.9773,79900.0
2012-10-10 10:00:00,46.66,46.79,46.66,46.79,78600.0,35.9696,36.0698,35.9696,36.0698,78600.0
2012-10-10 10:30:00,46.79,46.81,46.69,46.72,68600.0,36.0698,36.0852,35.9927,36.0159,68600.0
2012-10-10 11:00:00,46.72,46.74,46.67,46.69,47400.0,36.0159,36.0313,35.9773,35.9927,47400.0
2012-10-10 11:30:00,46.68,46.69,46.53,46.57,33900.0,35.985,35.9927,35.8694,35.9002,33900.0
2012-10-10 12:00:00,46.57,46.63,46.55,46.6,26100.0,35.9002,35.9465,35.8848,35.9233,26100.0
2012-10-10 12:30:00,46.59,46.59,46.44,46.44,35800.0,35.9156,35.9156,35.8,35.8,35800.0
2012-10-10 13:00:00,46.45,46.53,46.43,46.52,38100.0,35.8077,35.8694,35.7923,35.8617,38100.0
2012-10-10 13:30:00,46.5,46.54,46.46,46.49,25000.0,35.8463,35.8771,35.8154,35.8385,25000.0
2012-10-10 14:00:00,46.5,46.58,46.5,46.51,34500.0,35.8463,35.9079,35.8463,35.854,34500.0
2012-10-10 14:30:00,46.52,46.54,46.47,46.5,35300.0,35.8617,35.8771,35.8231,35.8463,35300.0
2012-10-10 15:00:00,46.51,46.56,46.49,46.52,49300.0,35.854,35.8925,35.8385,35.8617,49300.0
2012-10-10 15:30:00,46.52,46.53,46.46,46.52,63200.0,35.8617,35.8694,35.8154,35.8617,63200.0
2012-10-11 09:30:00,46.97,46.97,46.85,46.9,59100.0,36.2086,36.2086,36.1161,36.1546,59100.0
2012-10-11 10:00:00,46.9,46.95,46.88,46.92,18600.0,36.1546,36.1932,36.1392,36.17,18600.0
2012-10-11 10:30:00,46.93,47.02,46.93,47.01,8300.0,36.1777,36.2471,36.1777,36.2394,8300.0
2012-10-11 11:00:00,46.99,47.02,46.87,46.92,9700.0,36.224,36.2471,36.1315,36.17,9700.0
2012-10-11 11:30:00,46.91,46.91,46.8,46.81,43400.0,36.1623,36.1623,36.0775,36.0852,43400.0
2012-10-11 12:00:00,46.84,46.88,46.82,46.82,23800.0,36.1084,36.1392,36.0929,36.0929,23800.0
2012-10-11 12:30:00,46.83,46.9,46.82,46.87,10800.0,36.1006,36.1546,36.0929,36.1315,10800.0
2012-10-11 13:00:00,46.85,46.88,46.8,46.82,6400.0,36.1161,36.1392,36.0775,36.0929,6400.0
2012-10-11 13:30:00,46.82,46.82,46.72,46.74,11400.0,36.0929,36.0929,36.0159,36.0313,11400.0
2012-10-11 14:00:00,46.76,46.79,46.73,46.79,8100.0,36.0467,36.0698,36.0236,36.0698,8100.0
2012-10-11 14:30:00,46.79,46.79,46.71,46.74,6600.0,36.0698,36.0698,36.0081,36.0313,6600.0
2012-10-11 15:00:00,46.75,46.8,46.73,46.8,9100.0,36.039,36.0775,36.0236,36.0775,9100.0
2012-10-11 15:30:00,46.8,46.8,46.71,46.71,66300.0,36.0775,36.0775,36.0081,36.0081,66300.0
2012-10-12 09:30:00,46.79,46.8,46.72,46.8,12900.0,36.0698,36.0775,36.0159,36.0775,12900.0
2012-10-12 10:00:00,46.9,46.9,46.8,46.86,5800.0,36.1546,36.1546,36.0775,36.1238,5800.0
2012-10-12 10:30:00,46.74,46.82,46.74,46.78,150500.0,36.0313,36.0929,36.0313,36.0621,150500.0
2012-10-12 11:00:00,46.79,46.8,46.65,46.66,300200.0,36.0698,36.0775,35.9619,35.9696,300200.0
2012-10-12 11:30:00,46.64,46.64,46.53,46.59,45800.0,35.9542,35.9542,35.8694,35.9156,45800.0
2012-10-12 12:00:00,46.59,46.63,46.58,46.58,43100.0,35.9156,35.9465,35.9079,35.9079,43100.0
2012-10-12 12:30:00,46.58,46.6,46.56,46.58,20300.0,35.9079,35.9233,35.8925,35.9079,20300.0
2012-10-12 13:00:00,46.58,46.58,46.54,46.56,28800.0,35.9079,35.9079,35.8771,35.8925,28800.0
2012-10-12 13:30:00,46.56,46.61,46.54,46.61,11800.0,35.8925,35.9311,35.8771,35.9311,11800.0
2012-10-12 14:00:00,46.59,46.66,46.59,46.66,2000.0,35.9156,35.9696,35.9156,35.9696,2000.0
2012-10-12 14:30:00,46.66,46.7,46.62,46.67,23600.0,35.9696,36.0004,35.9388,35.9773,23600.0
2012-10-12 15:00:00,46.67,46.68,46.63,46.66,51000.0,35.9773,35.985,35.9465,35.9696,51000.0
2012-10-12 15:30:00,46.66,46.67,46.61,46.63,44700.0,35.9696,35.9773,35.9311,35.9465,44700.0
2012-10-15 09:30:00,46.83,46.84,46.7,46.72,39800.0,36.1006,36.1084,36.0004,36.0159,39800.0
2012-10-15 10:00:00,46.73,46.75,46.66,46.68,53100.0,36.0236,36.039,35.9696,35.985,53100.0
2012-10-15 10:30:00,46.63,46.71,46.63,46.68,22100.0,35.9465,36.0081,35.9465,35.985,22100.0
2012-10-15 11:00:00,46.7,46.81,46.68,46.8,9000.0,36.0004,36.0852,35.985,36.0775,9000.0
2012-10-15 11:30:00,46.78,46.89,46.78,46.81,96500.0,36.0621,36.1469,36.0621,36.0852,96500.0
2012-10-15 12:00:00,46.81,46.91,46.81,46.91,74600.0,36.0852,36.1623,36.0852,36.1623,74600.0
2012-10-15 12:30:00,46.91,46.95,46.89,46.9,105400.0,36.1623,36.1932,36.1469,36.1546,105400.0
2012-10-15 13:00:00,46.89,46.95,46.88,46.89,86100.0,36.1469,36.1932,36.1392,36.1469,86100.0
2012-10-15 13:30:00,46.88,46.9,46.85,46.88,80900.0,36.1392,36.1546,36.1161,36.1392,80900.0
2012-10-15 14:00:00,46.88,46.91,46.87,46.87,91100.0,36.1392,36.1623,36.1315,36.1315,91100.0
2012-10-15 14:30:00,46.87,46.87,46.78,46.82,98500.0,36.1315,36.1315,36.0621,36.0929,98500.0
2012-10-15 15:00:00,46.81,46.9,46.8,46.9,108600.0,36.0852,36.1546,36.0775,36.1546,108600.0
2012-10-15 15:30:00,46.9,46.98,46.88,46.94,189700.0,36.1546,36.2163,36.1392,36.1854,189700.0
2012-10-16 09:30:00,47.32,47.43,47.25,47.43,152200.0,36.4784,36.5632,36.4244,36.5632,152200.0
2012-10-16 10:00:00,47.41,47.42,47.35,47.39,156600.0,36.5478,36.5555,36.5015,36.5323,156600.0
2012-10-16 10:30:00,47.39,47.44,47.31,47.39,122800.0,36.5323,36.5709,36.4707,36.5323,122800.0
2012-10-16 11:00:00,47.37,47.43,47.34,47.43,280200.0,36.5169,36.5632,36.4938,36.5632,280200.0
2012-10-16 11:30:00,47.43,47.46,47.4,47.44,173200.0,36.5632,36.5863,36.5401,36.5709,173200.0
2012-10-16 12:00:00,47.44,47.5,47.44,47.47,46600.0,36.5709,36.6171,36.5709,36.594,46600.0
2012-10-16 12:30:00,47.48,47.49,47.46,47.46,99800.0,36.6017,36.6094,36.5863,36.5863,99800.0
2012-10-16 13:00:00,47.45,47.5,47.45,47.5,33200.0,36.5786,36.6171,36.5786,36.6171,33200.0
2012-10-16 13:30:00,47.5,47.52,47.49,47.5,33000.0,36.6171,36.6326,36.6094,36.6171,33000.0
2012-10-16 14:00:00,47.48,47.48,47.43,47.44,16400.0,36.6017,36.6017,36.5632,36.5709,16400.0
2012-10-16 14:30:00,47.45,47.46,47.44,47.45,18800.0,36.5786,36.5863,36.5709,36.5786,18800.0
2012-10-16 15:00:00,47.46,47.46,47.41,47.44,23600.0,36.5863,36.5863,36.5478,36.5709,23600.0
2012-10-16 15:30:00,47.46,47.54,47.45,47.51,59400.0,36.5863,36.648,36.5786,36.6249,59400.0
2012-10-17 09:30:00,47.77,47.77,47.57,47.74,102800.0,36.8253,36.8253,36.6711,36.8022,102800.0
2012-10-17 10:00:00,47.73,47.82,47.73,47.78,26000.0,36.7944,36.8638,36.7944,36.833,26000.0
2012-10-17 10:30:00,47.8,47.83,47.76,47.79,28600.0,36.8484,36.8715,36.8176,36.8407,28600.0
2012-10-17 11:00:00,47.79,47.83,47.76,47.82,47100.0,36.8407,36.8715,36.8176,36.8638,47100.0
2012-10-17 11:30:00,47.83,47.86,47.81,47.86,18900.0,36.8715,36.8947,36.8561,36.8947,18900.0
2012-10-17 12:00:00,47.86,47.91,47.85,47.89,40000.0,36.8947,36.9332,36.887,36.9178,40000.0
2012-10-17 12:30:00,47.88,47.88,47.86,47.86,13400.0,36.9101,36.9101,36.8947,36.8947,13400.0
2012-10-17 13:00:00,47.85,47.87,47.85,47.85,19700.0,36.887,36.9024,36.887,36.887,19700.0
2012-10-17 13:30:00,47.84,47.84,47.76,47.76,16400.0,36.8792,36.8792,36.8176,36.8176,16400.0
2012-10-17 14:00:00,47.78,47.85,47.76,47.84,17400.0,36.833,36.887,36.8176,36.8792,17400.0
2012-10-17 14:30:00,47.84,47.87,47.82,47.84,20700.0,36.8792,36.9024,36.8638,36.8792,20700.0
2012-10-17 15:00:00,47.87,47.92,47.85,47.9,18100.0,36.9024,36.9409,36.887,36.9255,18100.0
2012-10-17 15:30:00,47.88,47.91,47.85,47.88,49900.0,36.9101,36.9332,36.887,36.9101,49900.0
2012-10-18 09:30:00,47.76,47.82,47.71,47.82,304700.0,36.8176,36.8638,36.779,36.8638,304700.0
2012-10-18 10:00:00,47.82,47.88,47.72,47.75,58100.0,36.8638,36.9101,36.7867,36.8099,58100.0
2012-10-18 10:30:00,47.76,47.85,47.76,47.85,34800.0,36.8176,36.887,36.8176,36.887,34800.0
2012-10-18 11:00:00,47.85,47.9,47.85,47.88,31200.0,36.887,36.9255,36.887,36.9101,31200.0
2012-10-18 11:30:00,47.89,47.97,47.88,47.97,24800.0,36.9178,36.9795,36.9101,36.9795,24800.0
2012-10-18 12:00:00,47.97,48.0,47.95,47.98,17700.0,36.9795,37.0026,36.964,36.9872,17700.0
2012-10-18 12:30:00,47.97,47.97,47.83,47.84,15900.0,36.9795,36.9795,36.8715,36.8792,15900.0
2012-10-18 13:00:00,47.86,47.86,47.78,47.84,6600.0,36.8947,36.8947,36.833,36.8792,6600.0
2012-10-18 13:30:00,47.83,47.84,47.72,47.72,6100.0,36.8715,36.8792,36.7867,36.7867,6100.0
2012-10-18 14:00:00,47.77,47.81,47.72,47.72,15600.0,36.8253,36.8561,36.7867,36.7867,15600.0
2012-10-18 14:30:00,47.69,47.72,47.6,47.69,22400.0,36.7636,36.7867,36.6942,36.7636,22400.0
2012-10-18 15:00:00,47.69,47.75,47.66,47.74,21800.0,36.7636,36.8099,36.7405,36.8022,21800.0
2012-10-18 15:30:00,47.74,47.8,47.73,47.75,32700.0,36.8022,36.8484,36.7944,36.8099,32700.0
2012-10-19 09:30:00,47.6,47.62,47.45,47.5,22500.0,36.6942,36.7096,36.5786,36.6171,22500.0
2012-10-19 10:00:00,47.48,47.48,47.38,47.43,6600.0,36.6017,36.6017,36.5246,36.5632,6600.0
2012-10-19 10:30:00,47.42,47.42,47.38,47.41,9000.0,36.5555,36.5555,36.5246,36.5478,9000.0
2012-10-19 11:00:00,47.38,47.38,47.23,47.27,23200.0,36.5246,36.5246,36.409,36.4398,23200.0
2012-10-19 11:30:00,47.27,47.31,47.17,47.21,16400.0,36.4398,36.4707,36.3627,36.3936,16400.0
2012-10-19 12:00:00,47.21,47.22,47.09,47.12,18600.0,36.3936,36.4013,36.3011,36.3242,18600.0
2012-10-19 12:30:00,47.13,47.2,47.13,47.15,4700.0,36.3319,36.3859,36.3319,36.3473,4700.0
2012-10-19 13:00:00,47.13,47.19,47.13,47.18,7800.0,36.3319,36.3782,36.3319,36.3705,7800.0
2012-10-19 13:30:00,47.14,47.14,47.0,47.05,43200.0,36.3396,36.3396,36.2317,36.2702,43200.0
2012-10-19 14:00:00,47.07,47.09,46.94,46.95,24800.0,36.2857,36.3011,36.1854,36.1932,24800.0
2012-10-19 14:30:00,46.98,47.03,46.94,47.03,12700.0,36.2163,36.2548,36.1854,36.2548,12700.0
2012-10-19 15:00:00,47.0,47.1,46.97,47.05,48300.0,36.2317,36.3088,36.2086,36.2702,48300.0
2012-10-19 15:30:00,47.05,47.11,47.03,47.04,15200.0,36.2702,36.3165,36.2548,36.2625,15200.0
2012-10-22 09:30:00,47.21,47.26,47.14,47.21,86100.0,36.3936,36.4321,36.3396,36.3936,86100.0
2012-10-22 10:00:00,47.2,47.3,47.2,47.23,9200.0,36.3859,36.463,36.3859,36.409,9200.0
2012-10-22 10:30:00,47.23,47.24,47.12,47.16,5700.0,36.409,36.4167,36.3242,36.355,5700.0
2012-10-22 11:00:00,47.13,47.16,47.03,47.08,6900.0,36.3319,36.355,36.2548,36.2934,6900.0
2012-10-22 11:30:00,47.08,47.19,47.08,47.17,1700.0,36.2934,36.3782,36.2934,36.3627,1700.0
2012-10-22 12:00:00,47.14,47.15,47.12,47.13,7000.0,36.3396,36.3473,36.3242,36.3319,7000.0
2012-10-22 12:30:00,47.14,47.14,47.06,47.12,4400.0,36.3396,36.3396,36.278,36.3242,4400.0
2012-10-22 13:00:00,47.11,47.11,46.95,46.96,10500.0,36.3165,36.3165,36.1932,36.2009,10500.0
2012-10-22 13:30:00,46.97,46.97,46.88,46.88,9000.0,36.2086,36.2086,36.1392,36.1392,9000.0
2012-10-22 14:00:00,46.94,47.02,46.94,46.98,7500.0,36.1854,36.2471,36.1854,36.2163,7500.0
2012-10-22 14:30:00,46.96,46.98,46.95,46.95,5200.0,36.2009,36.2163,36.1932,36.1932,5200.0
2012-10-22 15:00:00,46.95,47.06,46.94,47.06,4200.0,36.1932,36.278,36.1854,36.278,4200.0
2012-10-22 15:30:00,47.05,47.24,47.05,47.24,77300.0,36.2702,36.4167,36.2702,36.4167,77300.0
2012-10-23 09:30:00,46.62,46.62,46.36,46.41,44100.0,35.9388,35.9388,35.7383,35.7769,44100.0
2012-10-23 10:00:00,46.41,46.47,46.29,46.32,34800.0,35.7769,35.8231,35.6844,35.7075,34800.0
2012-10-23 10:30:00,46.31,46.31,46.19,46.29,8500.0,35.6998,35.6998,35.6073,35.6844,8500.0
2012-10-23 11:00:00,46.31,46.35,46.29,46.33,27400.0,35.6998,35.7306,35.6844,35.7152,27400.0
2012-10-23 11:30:00,46.27,46.33,46.23,46.32,6300.0,35.669,35.7152,35.6381,35.7075,6300.0
2012-10-23 12:00:00,46.34,46.4,46.3,46.38,8200.0,35.7229,35.7692,35.6921,35.7537,8200.0
2012-10-23 12:30:00,46.4,46.45,46.4,46.44,7300.0,35.7692,35.8077,35.7692,35.8,7300.0
2012-10-23 13:00:00,46.47,46.47,46.42,46.42,35200.0,35.8231,35.8231,35.7846,35.7846,35200.0
2012-10-23 13:30:00,46.42,46.45,46.37,46.44,44500.0,35.7846,35.8077,35.746,35.8,44500.0
2012-10-23 14:00:00,46.44,46.44,46.34,46.44,8400.0,35.8,35.8,35.7229,35.8,8400.0
2012-10-23 14:30:00,46.41,46.52,46.38,46.5,17900.0,35.7769,35.8617,35.7537,35.8463,17900.0
2012-10-23 15:00:00,46.52,46.57,46.5,46.51,38700.0,35.8617,35.9002,35.8463,35.854,38700.0
2012-10-23 15:30:00,46.48,46.5,46.4,46.46,364900.0,35.8308,35.8463,35.7692,35.8154,364900.0
2012-10-24 09:30:00,46.84,46.99,46.59,46.65,483600.0,36.1084,36.224,35.9156,35.9619,483600.0
2012-10-24 10:00:00,46.66,46.67,46.53,46.56,94800.0,35.9696,35.9773,35.8694,35.8925,94800.0
2012-10-24 10:30:00,46.53,46.64,46.52,46.62,113500.0,35.8694,35.9542,35.8617,35.9388,113500.0
2012-10-24 11:00:00,46.63,46.68,46.58,46.63,162000.0,35.9465,35.985,35.9079,35.9465,162000.0
2012-10-24 11:30:00,46.63,46.63,46.5,46.51,20200.0,35.9465,35.9465,35.8463,35.854,20200.0
2012-10-24 12:00:00,46.5,46.54,46.5,46.53,17800.0,35.8463,35.8771,35.8463,35.8694,17800.0
2012-10-24 12:30:00,46.55,46.62,46.55,46.61,14400.0,35.8848,35.9388,35.8848,35.9311,14400.0
2012-10-24 13:00:00,46.62,46.63,46.57,46.6,10000.0,35.9388,35.9465,35.9002,35.9233,10000.0
2012-10-24 13:30:00,46.61,46.63,46.6,46.62,25100.0,35.9311,35.9465,35.9233,35.9388,25100.0
2012-10-24 14:00:00,46.61,46.64,46.49,46.64,46600.0,35.9311,35.9542,35.8385,35.9542,46600.0
2012-10-24 14:30:00,46.61,46.61,46.53,46.53,14700.0,35.9311,35.9311,35.8694,35.8694,14700.0
2012-10-24 15:00:00,46.53,46.56,46.41,46.47,36200.0,35.8694,35.8925,35.7769,35.8231,36200.0
2012-10-24 15:30:00,46.46,46.47,46.39,46.45,21200.0,35.8154,35.8231,35.7615,35.8077,21200.0
2012-10-25 09:30:00,46.84,46.96,46.83,46.85,58800.0,36.1084,36.2009,36.1006,36.1161,58800.0
2012-10-25 10:00:00,46.85,46.88,46.76,46.78,36800.0,36.1161,36.1392,36.0467,36.0621,36800.0
2012-10-25 10:30:00,46.77,46.77,46.62,46.68,20000.0,36.0544,36.0544,35.9388,35.985,20000.0
2012-10-25 11:00:00,46.69,46.72,46.53,46.53,135400.0,35.9927,36.0159,35.8694,35.8694,135400.0
2012-10-25 11:30:00,46.54,46.58,46.42,46.51,146800.0,35.8771,35.9079,35.7846,35.854,146800.0
2012-10-25 12:00:00,46.51,46.54,46.47,46.51,14800.0,35.854,35.8771,35.8231,35.854,14800.0
2012-10-25 12:30:00,46.52,46.63,46.46,46.63,12800.0,35.8617,35.9465,35.8154,35.9465,12800.0
2012-10-25 13:00:00,46.63,46.67,46.58,46.66,13400.0,35.9465,35.9773,35.9079,35.9696,13400.0
2012-10-25 13:30:00,46.63,46.64,46.6,46.6,18400.0,35.9465,35.9542,35.9233,35.9233,18400.0
2012-10-25 14:00:00,46.61,46.62,46.56,46.6,12600.0,35.9311,35.9388,35.8925,35.9233,12600.0
2012-10-25 14:30:00,46.6,46.68,46.6,46.61,28200.0,35.9233,35.985,35.9233,35.9311,28200.0
2012-10-25 15:00:00,46.61,46.62,46.56,46.58,14200.0,35.9311,35.9388,35.8925,35.9079,14200.0
2012-10-25 15:30:00,46.58,46.68,46.57,46.68,77600.0,35.9079,35.985,35.9002,35.985,77600.0
2012-10-26 09:30:00,46.5,46.69,46.5,46.55,50000.0,35.8463,35.9927,35.8463,35.8848,50000.0
2012-10-26 10:00:00,46.46,46.64,46.45,46.5,29200.0,35.8154,35.9542,35.8077,35.8463,29200.0
2012-10-26 10:30:00,46.47,46.52,46.37,46.4,127000.0,35.8231,35.8617,35.746,35.7692,127000.0
2012-10-26 11:00:00,46.4,46.5,46.38,46.49,138600.0,35.7692,35.8463,35.7537,35.8385,138600.0
2012-10-26 11:30:00,46.51,46.53,46.4,46.4,57200.0,35.854,35.8694,35.7692,35.7692,57200.0
2012-10-26 12:00:00,46.37,46.39,46.32,46.39,9200.0,35.746,35.7615,35.7075,35.7615,9200.0
2012-10-26 12:30:00,46.34,46.41,46.33,46.41,5200.0,35.7229,35.7769,35.7152,35.7769,5200.0
2012-10-26 13:00:00,46.41,46.43,46.4,46.41,3800.0,35.7769,35.7923,35.7692,35.7769,3800.0
2012-10-26 13:30:00,46.46,46.54,46.46,46.51,5400.0,35.8154,35.8771,35.8154,35.854,5400.0
2012-10-26 14:00:00,46.52,46.55,46.47,46.54,345000.0,35.8617,35.8848,35.8231,35.8771,345000.0
2012-10-26 14:30:00,46.54,46.6,46.52,46.55,24200.0,35.8771,35.9233,35.8617,35.8848,24200.0
2012-10-26 15:00:00,46.59,46.65,46.59,46.63,10600.0,35.9156,35.9619,35.9156,35.9465,10600.0
2012-10-26 15:30:00,46.66,46.67,46.51,46.53,44000.0,35.9696,35.9773,35.854,35.8694,44000.0
2012-10-31 09:30:00,46.79,46.99,46.65,46.67,92300.0,36.0698,36.224,35.9619,35.9773,92300.0
2012-10-31 10:00:00,46.67,46.71,46.56,46.62,134400.0,35.9773,36.0081,35.8925,35.9388,134400.0
2012-10-31 10:30:00,46.61,46.61,46.45,46.49,84300.0,35.9311,35.9311,35.8077,35.8385,84300.0
2012-10-31 11:00:00,46.48,46.48,46.37,46.45,126200.0,35.8308,35.8308,35.746,35.8077,126200.0
2012-10-31 11:30:00,46.48,46.52,46.44,46.45,124600.0,35.8308,35.8617,35.8,35.8077,124600.0
2012-10-31 12:00:00,46.45,46.47,46.34,46.34,91300.0,35.8077,35.8231,35.7229,35.7229,91300.0
2012-10-31 12:30:00,46.33,46.35,46.3,46.34,16000.0,35.7152,35.7306,35.6921,35.7229,16000.0
2012-10-31 13:00:00,46.34,46.38,46.34,46.37,40000.0,35.7229,35.7537,35.7229,35.746,40000.0
2012-10-31 13:30:00,46.39,46.41,46.37,46.4,33600.0,35.7615,35.7769,35.746,35.7692,33600.0
2012-10-31 14:00:00,46.42,46.48,46.42,46.46,15200.0,35.7846,35.8308,35.7846,35.8154,15200.0
2012-10-31 14:30:00,46.46,46.47,46.43,46.43,9900.0,35.8154,35.8231,35.7923,35.7923,9900.0
2012-10-31 15:00:00,46.41,46.54,46.4,46.54,21200.0,35.7769,35.8771,35.7692,35.8771,21200.0
2012-10-31 15:30:00,46.53,46.53,46.46,46.47,36400.0,35.8694,35.8694,35.8154,35.8231,36400.0
2012-11-01 09:30:00,46.7,46.86,46.66,46.86,135300.0,36.0004,36.1238,35.9696,36.1238,135300.0
2012-11-01 10:00:00,46.91,47.0,46.89,46.95,37700.0,36.1623,36.2317,36.1469,36.1932,37700.0
2012-11-01 10:30:00,46.94,47.07,46.94,47.0,37900.0,36.1854,36.2857,36.1854,36.2317,37900.0
2012-11-01 11:00:00,47.0,47.02,46.91,46.95,35100.0,36.2317,36.2471,36.1623,36.1932,35100.0
2012-11-01 11:30:00,46.96,47.05,46.96,46.99,26200.0,36.2009,36.2702,36.2009,36.224,26200.0
2012-11-01 12:00:00,46.99,47.03,46.98,47.03,48600.0,36.224,36.2548,36.2163,36.2548,48600.0
2012-11-01 12:30:00,47.04,47.04,46.95,46.97,11700.0,36.2625,36.2625,36.1932,36.2086,11700.0
2012-11-01 13:00:00,46.96,46.97,46.92,46.94,8000.0,36.2009,36.2086,36.17,36.1854,8000.0
2012-11-01 13:30:00,46.94,46.99,46.94,46.98,9400.0,36.1854,36.224,36.1854,36.2163,9400.0
2012-11-01 14:00:00,46.98,47.02,46.94,47.01,49700.0,36.2163,36.2471,36.1854,36.2394,49700.0
2012-11-01 14:30:00,47.01,47.08,46.99,47.06,40500.0,36.2394,36.2934,36.224,36.278,40500.0
2012-11-01 15:00:00,47.06,47.08,47.02,47.05,16500.0,36.278,36.2934,36.2471,36.2702,16500.0
2012-11-01 15:30:00,47.05,47.09,47.01,47.06,29600.0,36.2702,36.3011,36.2394,36.278,29600.0
2012-11-02 09:30:00,47.22,47.22,47.0,47.04,21500.0,36.4013,36.4013,36.2317,36.2625,21500.0
2012-11-02 10:00:00,47.05,47.05,46.88,46.92,18100.0,36.2702,36.2702,36.1392,36.17,18100.0
2012-11-02 10:30:00,46.93,46.98,46.86,46.91,86200.0,36.1777,36.2163,36.1238,36.1623,86200.0
2012-11-02 11:00:00,46.91,46.96,46.9,46.96,401100.0,36.1623,36.2009,36.1546,36.2009,401100.0
2012-11-02 11:30:00,46.93,46.97,46.92,46.96,24700.0,36.1777,36.2086,36.17,36.2009,24700.0
2012-11-02 12:00:00,46.93,46.99,46.93,46.97,237600.0,36.1777,36.224,36.1777,36.2086,237600.0
2012-11-02 12:30:00,46.99,47.0,46.96,46.97,29800.0,36.224,36.2317,36.2009,36.2086,29800.0
2012-11-02 13:00:00,46.99,47.0,46.95,46.97,62500.0,36.224,36.2317,36.1932,36.2086,62500.0
2012-11-02 13:30:00,46.97,46.99,46.9,46.91,35000.0,36.2086,36.224,36.1546,36.1623,35000.0
2012-11-02 14:00:00,46.9,46.9,46.83,46.87,10300.0,36.1546,36.1546,36.1006,36.1315,10300.0
2012-11-02 14:30:00,46.85,46.85,46.7,46.73,99600.0,36.1161,36.1161,36.0004,36.0236,99600.0
2012-11-02 15:00:00,46.77,46.78,46.71,46.72,31400.0,36.0544,36.0621,36.0081,36.0159,31400.0
2012-11-02 15:30:00,46.7,46.7,46.61,46.68,87400.0,36.0004,36.0004,35.9311,35.985,87400.0
2012-11-05 09:30:00,46.58,46.63,46.48,46.55,45400.0,35.9079,35.9465,35.8308,35.8848,45400.0
2012-11-05 10:00:00,46.56,46.59,46.48,46.58,13100.0,35.8925,35.9156,35.8308,35.9079,13100.0
2012-11-05 10:30:00,46.54,46.66,46.54,46.65,21800.0,35.8771,35.9696,35.8771,35.9619,21800.0
2012-11-05 11:00:00,46.67,46.68,46.63,46.63,2900.0,35.9773,35.985,35.9465,35.9465,2900.0
2012-11-05 11:30:00,46.59,46.62,46.59,46.61,3900.0,35.9156,35.9388,35.9156,35.9311,3900.0
2012-11-05 12:00:00,46.62,46.62,46.6,46.6,3000.0,35.9388,35.9388,35.9233,35.9233,3000.0
2012-11-05 12:30:00,46.56,46.56,46.5,46.5,10900.0,35.8925,35.8925,35.8463,35.8463,10900.0
2012-11-05 13:00:00,46.53,46.6,46.52,46.59,12200.0,35.8694,35.9233,35.8617,35.9156,12200.0
2012-11-05 13:30:00,46.61,46.61,46.59,46.6,16100.0,35.9311,35.9311,35.9156,35.9233,16100.0
2012-11-05 14:00:00,46.61,46.66,46.61,46.65,7600.0,35.9311,35.9696,35.9311,35.9619,7600.0
2012-11-05 14:30:00,46.68,46.69,46.65,46.68,12400.0,35.985,35.9927,35.9619,35.985,12400.0
2012-11-05 15:00:00,46.67,46.69,46.66,46.66,2400.0,35.9773,35.9927,35.9696,35.9696,2400.0
2012-11-05 15:30:00,46.66,46.79,46.66,46.69,5000.0,35.9696,36.0698,35.9696,35.9927,5000.0
2012-11-06 09:30:00,46.81,46.95,46.81,46.93,12700.0,36.0852,36.1932,36.0852,36.1777,12700.0
2012-11-06 10:00:00,46.92,46.93,46.86,46.87,21800.0,36.17,36.1777,36.1238,36.1315,21800.0
2012-11-06 10:30:00,46.88,46.95,46.85,46.91,9500.0,36.1392,36.1932,36.1161,36.1623,9500.0
2012-11-06 11:00:00,46.93,46.96,46.92,46.95,5600.0,36.1777,36.2009,36.17,36.1932,5600.0
2012-11-06 11:30:00,46.98,47.13,46.98,47.1,5800.0,36.2163,36.3319,36.2163,36.3088,5800.0
2012-11-06 12:00:00,47.1,47.2,47.1,47.15,12500.0,36.3088,36.3859,36.3088,36.3473,12500.0
2012-11-06 12:30:00,47.17,47.17,47.09,47.1,1900.0,36.3627,36.3627,36.3011,36.3088,1900.0
2012-11-06 13:00:00,47.11,47.17,47.11,47.17,7200.0,36.3165,36.3627,36.3165,36.3627,7200.0
2012-11-06 13:30:00,47.16,47.2,47.15,47.16,8600.0,36.355,36.3859,36.3473,36.355,8600.0
2012-11-06 14:00:00,47.16,47.19,47.15,47.19,17400.0,36.355,36.3782,36.3473,36.3782,17400.0
2012-11-06 14:30:00,47.18,47.19,47.11,47.11,7700.0,36.3705,36.3782,36.3165,36.3165,7700.0
2012-11-06 15:00:00,47.13,47.13,47.08,47.08,49000.0,36.3319,36.3319,36.2934,36.2934,49000.0
2012-11-06 15:30:00,47.09,47.09,47.02,47.06,190600.0,36.3011,36.3011,36.2471,36.278,190600.0
2012-11-07 09:30:00,46.79,46.79,46.43,46.49,252200.0,36.0698,36.0698,35.7923,35.8385,252200.0
2012-11-07 10:00:00,46.45,46.46,46.28,46.28,187800.0,35.8077,35.8154,35.6767,35.6767,187800.0
2012-11-07 10:30:00,46.32,46.38,46.17,46.17,24000.0,35.7075,35.7537,35.5919,35.5919,24000.0
2012-11-07 11:00:00,46.19,46.26,46.06,46.08,15200.0,35.6073,35.6612,35.5071,35.5225,15200.0
2012-11-07 11:30:00,46.04,46.18,45.96,46.18,74000.0,35.4916,35.5996,35.43,35.5996,74000.0
2012-11-07 12:00:00,46.17,46.22,46.15,46.21,30800.0,35.5919,35.6304,35.5764,35.6227,30800.0
2012-11-07 12:30:00,46.19,46.25,46.19,46.24,17200.0,35.6073,35.6535,35.6073,35.6458,17200.0
2012-11-07 13:00:00,46.24,46.35,46.24,46.29,19400.0,35.6458,35.7306,35.6458,35.6844,19400.0
2012-11-07 13:30:00,46.3,46.34,46.29,46.31,20400.0,35.6921,35.7229,35.6844,35.6998,20400.0
2012-11-07 14:00:00,46.33,46.36,46.3,46.33,31800.0,35.7152,35.7383,35.6921,35.7152,31800.0
2012-11-07 14:30:00,46.31,46.35,46.23,46.35,100200.0,35.6998,35.7306,35.6381,35.7306,100200.0
2012-11-07 15:00:00,46.36,46.43,46.29,46.43,62600.0,35.7383,35.7923,35.6844,35.7923,62600.0
2012-11-07 15:30:00,46.45,46.45,46.23,46.23,75600.0,35.8077,35.8077,35.6381,35.6381,75600.0
2012-11-08 09:30:00,46.25,46.38,46.14,46.29,114000.0,35.6535,35.7537,35.5687,35.6844,114000.0
2012-11-08 10:00:00,46.29,46.33,46.06,46.06,318000.0,35.6844,35.7152,35.5071,35.5071,318000.0
2012-11-08 10:30:00,46.1,46.17,45.99,46.07,112400.0,35.5379,35.5919,35.4531,35.5148,112400.0
2012-11-08 11:00:00,46.07,46.11,46.02,46.1,159000.0,35.5148,35.5456,35.4762,35.5379,159000.0
2012-11-08 11:30:00,46.1,46.1,46.01,46.09,64200.0,35.5379,35.5379,35.4685,35.5302,64200.0
2012-11-08 12:00:00,46.1,46.1,46.0,46.05,72800.0,35.5379,35.5379,35.4608,35.4994,72800.0
2012-11-08 12:30:00,46.05,46.05,45.94,46.0,66800.0,35.4994,35.4994,35.4146,35.4608,66800.0
2012-11-08 13:00:00,46.01,46.01,45.8,45.84,54400.0,35.4685,35.4685,35.3066,35.3375,54400.0
2012-11-08 13:30:00,45.84,46.01,45.79,46.01,162400.0,35.3375,35.4685,35.2989,35.4685,162400.0
2012-11-08 14:00:00,46.0,46.01,45.91,45.92,173800.0,35.4608,35.4685,35.3914,35.3991,173800.0
2012-11-08 14:30:00,45.94,45.97,45.88,45.94,130000.0,35.4146,35.4377,35.3683,35.4146,130000.0
2012-11-08 15:00:00,45.94,45.99,45.92,45.93,101600.0,35.4146,35.4531,35.3991,35.4068,101600.0
2012-11-08 15:30:00,45.94,45.95,45.73,45.76,178600.0,35.4146,35.4223,35.2527,35.2758,178600.0
2012-11-09 09:30:00,45.71,45.76,45.58,45.66,605300.0,35.2373,35.2758,35.137,35.1987,605300.0
2012-11-09 10:00:00,45.66,45.87,45.63,45.81,79300.0,35.1987,35.3606,35.1756,35.3143,79300.0
2012-11-09 10:30:00,45.82,45.9,45.79,45.86,102100.0,35.3221,35.3837,35.2989,35.3529,102100.0
2012-11-09 11:00:00,45.92,45.95,45.86,45.88,8600.0,35.3991,35.4223,35.3529,35.3683,8600.0
2012-11-09 11:30:00,45.91,45.96,45.88,45.93,35900.0,35.3914,35.43,35.3683,35.4068,35900.0
2012-11-09 12:00:00,45.94,46.06,45.94,46.06,6400.0,35.4146,35.5071,35.4146,35.5071,6400.0
2012-11-09 12:30:00,46.05,46.07,46.0,46.01,4000.0,35.4994,35.5148,35.4608,35.4685,4000.0
2012-11-09 13:00:00,46.03,46.03,45.78,45.78,17600.0,35.4839,35.4839,35.2912,35.2912,17600.0
2012-11-09 13:30:00,45.8,45.85,45.75,45.85,12300.0,35.3066,35.3452,35.2681,35.3452,12300.0
2012-11-09 14:00:00,45.83,45.86,45.77,45.86,4300.0,35.3298,35.3529,35.2835,35.3529,4300.0
2012-11-09 14:30:00,45.88,45.97,45.81,45.82,17000.0,35.3683,35.4377,35.3143,35.3221,17000.0
2012-11-09 15:00:00,45.82,45.84,45.77,45.81,8100.0,35.3221,35.3375,35.2835,35.3143,8100.0
2012-11-09 15:30:00,45.8,45.88,45.72,45.78,25400.0,35.3066,35.3683,35.245,35.2912,25400.0
2012-11-12 09:30:00,45.84,45.91,45.82,45.86,63200.0,35.3375,35.3914,35.3221,35.3529,63200.0
2012-11-12 10:00:00,45.88,45.88,45.79,45.8,30400.0,35.3683,35.3683,35.2989,35.3066,30400.0
2012-11-12 10:30:00,45.82,45.84,45.74,45.75,43100.0,35.3221,35.3375,35.2604,35.2681,43100.0
2012-11-12 11:00:00,45.74,45.77,45.72,45.76,9000.0,35.2604,35.2835,35.245,35.2758,9000.0
2012-11-12 11:30:00,45.76,45.76,45.73,45.73,6400.0,35.2758,35.2758,35.2527,35.2527,6400.0
2012-11-12 12:00:00,45.73,45.77,45.71,45.77,14600.0,35.2527,35.2835,35.2373,35.2835,14600.0
2012-11-12 12:30:00,45.78,45.83,45.78,45.83,12900.0,35.2912,35.3298,35.2912,35.3298,12900.0
2012-11-12 13:00:00,45.86,45.93,45.86,45.91,10900.0,35.3529,35.4068,35.3529,35.3914,10900.0
2012-11-12 13:30:00,45.89,45.89,45.86,45.87,10200.0,35.376,35.376,35.3529,35.3606,10200.0
2012-11-12 14:00:00,45.86,45.89,45.83,45.85,8600.0,35.3529,35.376,35.3298,35.3452,8600.0
2012-11-12 14:30:00,45.84,45.86,45.79,45.83,11700.0,35.3375,35.3529,35.2989,35.3298,11700.0
2012-11-12 15:00:00,45.81,45.84,45.77,45.81,9700.0,35.3143,35.3375,35.2835,35.3143,9700.0
2012-11-12 15:30:00,45.81,45.85,45.77,45.79,18700.0,35.3143,35.3452,35.2835,35.2989,18700.0
2012-11-13 09:30:00,45.36,45.66,45.36,45.65,25800.0,34.9674,35.1987,34.9674,35.191,25800.0
2012-11-13 10:00:00,45.65,45.74,45.58,45.67,82200.0,35.191,35.2604,35.137,35.2064,82200.0
2012-11-13 10:30:00,45.65,45.88,45.65,45.88,21800.0,35.191,35.3683,35.191,35.3683,21800.0
2012-11-13 11:00:00,45.9,45.93,45.89,45.91,122400.0,35.3837,35.4068,35.376,35.3914,122400.0
2012-11-13 11:30:00,45.91,45.92,45.84,45.89,79400.0,35.3914,35.3991,35.3375,35.376,79400.0
2012-11-13 12:00:00,45.88,45.89,45.84,45.86,8800.0,35.3683,35.376,35.3375,35.3529,8800.0
2012-11-13 12:30:00,45.78,45.8,45.77,45.79,18600.0,35.2912,35.3066,35.2835,35.2989,18600.0
2012-11-13 13:00:00,45.77,45.87,45.77,45.82,7600.0,35.2835,35.3606,35.2835,35.3221,7600.0
2012-11-13 13:30:00,45.84,45.85,45.8,45.83,42400.0,35.3375,35.3452,35.3066,35.3298,42400.0
2012-11-13 14:00:00,45.88,45.88,45.83,45.84,60400.0,35.3683,35.3683,35.3298,35.3375,60400.0
2012-11-13 14:30:00,45.82,45.84,45.74,45.77,190600.0,35.3221,35.3375,35.2604,35.2835,190600.0
2012-11-13 15:00:00,45.78,45.78,45.61,45.63,41400.0,35.2912,35.2912,35.1602,35.1756,41400.0
2012-11-13 15:30:00,45.66,45.68,45.55,45.55,66800.0,35.1987,35.2141,35.1139,35.1139,66800.0
2012-11-14 09:30:00,45.74,45.74,45.58,45.62,109800.0,35.2604,35.2604,35.137,35.1679,109800.0
2012-11-14 10:00:00,45.6,45.67,45.49,45.49,177200.0,35.1525,35.2064,35.0677,35.0677,177200.0
2012-11-14 10:30:00,45.45,45.47,45.3,45.34,21300.0,35.0368,35.0522,34.9212,34.952,21300.0
2012-11-14 11:00:00,45.33,45.44,45.3,45.44,17500.0,34.9443,35.0291,34.9212,35.0291,17500.0
2012-11-14 11:30:00,45.44,45.47,45.35,45.46,15200.0,35.0291,35.0522,34.9597,35.0445,15200.0
2012-11-14 12:00:00,45.48,45.48,45.35,45.39,7600.0,35.06,35.06,34.9597,34.9906,7600.0
2012-11-14 12:30:00,45.38,45.38,45.34,45.34,22800.0,34.9829,34.9829,34.952,34.952,22800.0
2012-11-14 13:00:00,45.35,45.38,45.31,45.38,48900.0,34.9597,34.9829,34.9289,34.9829,48900.0
2012-11-14 13:30:00,45.33,45.4,45.33,45.38,24100.0,34.9443,34.9983,34.9443,34.9829,24100.0
2012-11-14 14:00:00,45.39,45.43,45.25,45.34,14000.0,34.9906,35.0214,34.8826,34.952,14000.0
2012-11-14 14:30:00,45.32,45.32,45.23,45.25,35700.0,34.9366,34.9366,34.8672,34.8826,35700.0
2012-11-14 15:00:00,45.22,45.23,45.03,45.11,10100.0,34.8595,34.8672,34.7131,34.7747,10100.0
2012-11-14 15:30:00,45.08,45.08,44.88,44.97,20600.0,34.7516,34.7516,34.5974,34.6668,20600.0
2012-11-15 09:30:00,45.21,45.23,45.0,45.0,61000.0,34.8518,34.8672,34.6899,34.6899,61000.0
2012-11-15 10:00:00,45.01,45.21,44.96,45.12,35000.0,34.6976,34.8518,34.6591,34.7824,35000.0
2012-11-15 10:30:00,45.11,45.16,45.03,45.05,22800.0,34.7747,34.8133,34.7131,34.7285,22800.0
2012-11-15 11:00:00,45.03,45.08,44.98,45.0,31400.0,34.7131,34.7516,34.6745,34.6899,31400.0
2012-11-15 11:30:00,44.99,45.03,44.87,44.92,28800.0,34.6822,34.7131,34.5897,34.6283,28800.0
2012-11-15 12:00:00,44.91,44.94,44.85,44.88,22200.0,34.6205,34.6437,34.5743,34.5974,22200.0
2012-11-15 12:30:00,44.87,44.96,44.87,44.9,23800.0,34.5897,34.6591,34.5897,34.6128,23800.0
2012-11-15 13:00:00,44.91,45.02,44.86,45.01,22400.0,34.6205,34.7053,34.582,34.6976,22400.0
2012-11-15 13:30:00,45.02,45.12,44.99,45.08,38000.0,34.7053,34.7824,34.6822,34.7516,38000.0
2012-11-15 14:00:00,45.07,45.07,44.97,44.97,15600.0,34.7439,34.7439,34.6668,34.6668,15600.0
2012-11-15 14:30:00,44.97,45.02,44.94,45.02,13200.0,34.6668,34.7053,34.6437,34.7053,13200.0
2012-11-15 15:00:00,44.95,44.97,44.88,44.9,159400.0,34.6514,34.6668,34.5974,34.6128,159400.0
2012-11-15 15:30:00,44.89,45.08,44.88,45.02,43600.0,34.6051,34.7516,34.5974,34.7053,43600.0
2012-11-16 09:30:00,45.08,45.09,44.88,44.95,110600.0,34.7516,34.7593,34.5974,34.6514,110600.0
2012-11-16 10:00:00,44.94,44.95,44.74,44.88,85000.0,34.6437,34.6514,34.4895,34.5974,85000.0
2012-11-16 10:30:00,44.9,44.94,44.84,44.86,241400.0,34.6128,34.6437,34.5666,34.582,241400.0
2012-11-16 11:00:00,44.85,44.9,44.68,44.69,95800.0,34.5743,34.6128,34.4432,34.4509,95800.0
2012-11-16 11:30:00,44.69,45.06,44.69,45.06,135200.0,34.4509,34.7362,34.4509,34.7362,135200.0
2012-11-16 12:00:00,45.09,45.11,45.0,45.1,17600.0,34.7593,34.7747,34.6899,34.767,17600.0
2012-11-16 12:30:00,45.1,45.18,45.08,45.12,17200.0,34.767,34.8287,34.7516,34.7824,17200.0
2012-11-16 13:00:00,45.08,45.1,44.99,45.06,55400.0,34.7516,34.767,34.6822,34.7362,55400.0
2012-11-16 13:30:00,45.07,45.11,45.01,45.11,23600.0,34.7439,34.7747,34.6976,34.7747,23600.0
2012-11-16 14:00:00,45.07,45.08,44.94,44.94,23400.0,34.7439,34.7516,34.6437,34.6437,23400.0
2012-11-16 14:30:00,44.94,45.04,44.88,45.04,28800.0,34.6437,34.7208,34.5974,34.7208,28800.0
2012-11-16 15:00:00,44.98,45.11,44.98,45.11,11000.0,34.6745,34.7747,34.6745,34.7747,11000.0
2012-11-16 15:30:00,45.12,45.21,45.09,45.17,415400.0,34.7824,34.8518,34.7593,34.821,415400.0
2012-11-19 09:30:00,45.64,45.87,45.64,45.86,64200.0,35.1833,35.3606,35.1833,35.3529,64200.0
2012-11-19 10:00:00,45.86,45.9,45.78,45.82,59800.0,35.3529,35.3837,35.2912,35.3221,59800.0
2012-11-19 10:30:00,45.83,45.93,45.83,45.88,52900.0,35.3298,35.4068,35.3298,35.3683,52900.0
2012-11-19 11:00:00,45.88,45.93,45.85,45.91,47500.0,35.3683,35.4068,35.3452,35.3914,47500.0
2012-11-19 11:30:00,45.92,45.93,45.89,45.91,16500.0,35.3991,35.4068,35.376,35.3914,16500.0
2012-11-19 12:00:00,45.91,45.96,45.91,45.94,3700.0,35.3914,35.43,35.3914,35.4146,3700.0
2012-11-19 12:30:00,45.96,45.96,45.91,45.92,7900.0,35.43,35.43,35.3914,35.3991,7900.0
2012-11-19 13:00:00,45.93,45.94,45.88,45.9,5400.0,35.4068,35.4146,35.3683,35.3837,5400.0
2012-11-19 13:30:00,45.91,45.92,45.87,45.9,24000.0,35.3914,35.3991,35.3606,35.3837,24000.0
2012-11-19 14:00:00,45.91,45.94,45.91,45.93,9100.0,35.3914,35.4146,35.3914,35.4068,9100.0
2012-11-19 14:30:00,45.92,46.01,45.91,45.98,76100.0,35.3991,35.4685,35.3914,35.4454,76100.0
2012-11-19 15:00:00,45.97,46.0,45.94,45.98,32300.0,35.4377,35.4608,35.4146,35.4454,32300.0
2012-11-19 15:30:00,45.97,46.07,45.96,46.07,90900.0,35.4377,35.5148,35.43,35.5148,90900.0
2012-11-20 09:30:00,45.92,45.93,45.8,45.93,23100.0,35.3991,35.4068,35.3066,35.4068,23100.0
2012-11-20 10:00:00,45.92,46.04,45.9,46.02,21900.0,35.3991,35.4916,35.3837,35.4762,21900.0
2012-11-20 10:30:00,46.01,46.07,45.97,45.98,55700.0,35.4685,35.5148,35.4377,35.4454,55700.0
2012-11-20 11:00:00,45.96,46.05,45.96,46.02,80200.0,35.43,35.4994,35.43,35.4762,80200.0
2012-11-20 11:30:00,46.03,46.1,46.0,46.08,42100.0,35.4839,35.5379,35.4608,35.5225,42100.0
2012-11-20 12:00:00,46.09,46.1,46.01,46.01,33500.0,35.5302,35.5379,35.4685,35.4685,33500.0
2012-11-20 12:30:00,46.0,46.04,45.98,46.03,6000.0,35.4608,35.4916,35.4454,35.4839,6000.0
2012-11-20 13:00:00,46.02,46.02,45.79,45.79,13600.0,35.4762,35.4762,35.2989,35.2989,13600.0
2012-11-20 13:30:00,45.75,45.9,45.75,45.9,8300.0,35.2681,35.3837,35.2681,35.3837,8300.0
2012-11-20 14:00:00,45.9,45.97,45.87,45.97,8500.0,35.3837,35.4377,35.3606,35.4377,8500.0
2012-11-20 14:30:00,45.96,45.97,45.89,45.94,19600.0,35.43,35.4377,35.376,35.4146,19600.0
2012-11-20 15:00:00,45.96,46.01,45.95,45.97,20200.0,35.43,35.4685,35.4223,35.4377,20200.0
2012-11-20 15:30:00,46.0,46.09,46.0,46.09,58400.0,35.4608,35.5302,35.4608,35.5302,58400.0
2012-11-21 09:30:00,46.1,46.16,46.04,46.14,196200.0,35.5379,35.5842,35.4916,35.5687,196200.0
2012-11-21 10:00:00,46.13,46.13,46.05,46.09,161600.0,35.561,35.561,35.4994,35.5302,161600.0
2012-11-21 10:30:00,46.09,46.14,46.08,46.1,92100.0,35.5302,35.5687,35.5225,35.5379,92100.0
2012-11-21 11:00:00,46.1,46.16,46.1,46.13,58200.0,35.5379,35.5842,35.5379,35.561,58200.0
2012-11-21 11:30:00,46.14,46.14,46.09,46.1,51500.0,35.5687,35.5687,35.5302,35.5379,51500.0
2012-11-21 12:00:00,46.11,46.18,46.1,46.18,22200.0,35.5456,35.5996,35.5379,35.5996,22200.0
2012-11-21 12:30:00,46.17,46.22,46.16,46.19,47000.0,35.5919,35.6304,35.5842,35.6073,47000.0
2012-11-21 13:00:00,46.19,46.19,46.15,46.18,19500.0,35.6073,35.6073,35.5764,35.5996,19500.0
2012-11-21 13:30:00,46.19,46.21,46.19,46.21,19000.0,35.6073,35.6227,35.6073,35.6227,19000.0
2012-11-21 14:00:00,46.21,46.21,46.15,46.18,26700.0,35.6227,35.6227,35.5764,35.5996,26700.0
2012-11-21 14:30:00,46.18,46.19,46.17,46.17,24900.0,35.5996,35.6073,35.5919,35.5919,24900.0
2012-11-21 15:00:00,46.18,46.2,46.15,46.17,34500.0,35.5996,35.615,35.5764,35.5919,34500.0
2012-11-21 15:30:00,46.17,46.21,46.16,46.2,87000.0,35.5919,35.6227,35.5842,35.615,87000.0
2012-11-23 09:30:00,46.63,46.68,46.61,46.66,71100.0,35.9465,35.985,35.9311,35.9696,71100.0
2012-11-23 10:00:00,46.7,46.85,46.7,46.84,38700.0,36.0004,36.1161,36.0004,36.1084,38700.0
2012-11-23 10:30:00,46.83,46.83,46.78,46.81,9700.0,36.1006,36.1006,36.0621,36.0852,9700.0
2012-11-23 11:00:00,46.82,46.87,46.82,46.86,11600.0,36.0929,36.1315,36.0929,36.1238,11600.0
2012-11-23 11:30:00,46.85,46.86,46.79,46.81,33300.0,36.1161,36.1238,36.0698,36.0852,33300.0
2012-11-23 12:00:00,46.8,46.84,46.78,46.84,31900.0,36.0775,36.1084,36.0621,36.1084,31900.0
2012-11-23 12:30:00,46.84,46.92,46.82,46.92,43000.0,36.1084,36.17,36.0929,36.17,43000.0
2012-11-26 09:30:00,46.73,46.74,46.66,46.72,74800.0,36.0236,36.0313,35.9696,36.0159,74800.0
2012-11-26 10:00:00,46.72,46.74,46.64,46.67,163700.0,36.0159,36.0313,35.9542,35.9773,163700.0
2012-11-26 10:30:00,46.68,46.69,46.62,46.62,108300.0,35.985,35.9927,35.9388,35.9388,108300.0
2012-11-26 11:00:00,46.61,46.61,46.55,46.57,90800.0,35.9311,35.9311,35.8848,35.9002,90800.0
2012-11-26 11:30:00,46.57,46.66,46.57,46.63,15700.0,35.9002,35.9696,35.9002,35.9465,15700.0
2012-11-26 12:00:00,46.66,46.67,46.66,46.66,1000.0,35.9696,35.9773,35.9696,35.9696,1000.0
2012-11-26 12:30:00,46.64,46.71,46.62,46.7,6900.0,35.9542,36.0081,35.9388,36.0004,6900.0
2012-11-26 13:00:00,46.69,46.73,46.69,46.71,3100.0,35.9927,36.0236,35.9927,36.0081,3100.0
2012-11-26 13:30:00,46.73,46.74,46.68,46.7,22000.0,36.0236,36.0313,35.985,36.0004,22000.0
2012-11-26 14:00:00,46.69,46.7,46.68,46.7,18600.0,35.9927,36.0004,35.985,36.0004,18600.0
2012-11-26 14:30:00,46.7,46.75,46.7,46.74,16600.0,36.0004,36.039,36.0004,36.0313,16600.0
2012-11-26 15:00:00,46.76,46.78,46.73,46.77,15700.0,36.0467,36.0621,36.0236,36.0544,15700.0
2012-11-26 15:30:00,46.75,46.83,46.72,46.8,32100.0,36.039,36.1006,36.0159,36.0775,32100.0
2012-11-27 09:30:00,46.77,46.87,46.68,46.84,35300.0,36.0544,36.1315,35.985,36.1084,35300.0
2012-11-27 10:00:00,46.85,46.85,46.6,46.6,79900.0,36.1161,36.1161,35.9233,35.9233,79900.0
2012-11-27 10:30:00,46.59,46.7,46.58,46.66,22300.0,35.9156,36.0004,35.9079,35.9696,22300.0
2012-11-27 11:00:00,46.67,46.72,46.67,46.71,25900.0,35.9773,36.0159,35.9773,36.0081,25900.0
2012-11-27 11:30:00,46.71,46.86,46.71,46.83,36900.0,36.0081,36.1238,36.0081,36.1006,36900.0
2012-11-27 12:00:00,46.84,46.86,46.77,46.79,15600.0,36.1084,36.1238,36.0544,36.0698,15600.0
2012-11-27 12:30:00,46.78,46.82,46.76,46.81,19400.0,36.0621,36.0929,36.0467,36.0852,19400.0
2012-11-27 13:00:00,46.79,46.79,46.71,46.72,11200.0,36.0698,36.0698,36.0081,36.0159,11200.0
2012-11-27 13:30:00,46.74,46.78,46.72,46.73,11600.0,36.0313,36.0621,36.0159,36.0236,11600.0
2012-11-27 14:00:00,46.74,46.78,46.6,46.61,16000.0,36.0313,36.0621,35.9233,35.9311,16000.0
2012-11-27 14:30:00,46.63,46.65,46.56,46.65,21000.0,35.9465,35.9619,35.8925,35.9619,21000.0
2012-11-27 15:00:00,46.65,46.68,46.61,46.66,44100.0,35.9619,35.985,35.9311,35.9696,44100.0
2012-11-27 15:30:00,46.67,46.67,46.52,46.54,39200.0,35.9773,35.9773,35.8617,35.8771,39200.0
2012-11-28 09:30:00,46.32,46.33,46.21,46.26,364000.0,35.7075,35.7152,35.6227,35.6612,364000.0
2012-11-28 10:00:00,46.23,46.38,46.12,46.34,528400.0,35.6381,35.7537,35.5533,35.7229,528400.0
2012-11-28 10:30:00,46.34,46.55,46.34,46.47,161800.0,35.7229,35.8848,35.7229,35.8231,161800.0
2012-11-28 11:00:00,46.5,46.65,46.48,46.63,48200.0,35.8463,35.9619,35.8308,35.9465,48200.0
2012-11-28 11:30:00,46.64,46.64,46.54,46.57,33700.0,35.9542,35.9542,35.8771,35.9002,33700.0
2012-11-28 12:00:00,46.55,46.71,46.48,46.71,99600.0,35.8848,36.0081,35.8308,36.0081,99600.0
2012-11-28 12:30:00,46.73,46.77,46.72,46.74,4400.0,36.0236,36.0544,36.0159,36.0313,4400.0
2012-11-28 13:00:00,46.74,46.74,46.68,46.71,27600.0,36.0313,36.0313,35.985,36.0081,27600.0
2012-11-28 13:30:00,46.72,46.79,46.72,46.73,17000.0,36.0159,36.0698,36.0159,36.0236,17000.0
2012-11-28 14:00:00,46.76,46.76,46.7,46.71,54000.0,36.0467,36.0467,36.0004,36.0081,54000.0
2012-11-28 14:30:00,46.69,46.77,46.69,46.74,5400.0,35.9927,36.0544,35.9927,36.0313,5400.0
2012-11-28 15:00:00,46.75,46.85,46.75,46.85,24600.0,36.039,36.1161,36.039,36.1161,24600.0
2012-11-28 15:30:00,46.88,46.92,46.87,46.9,81600.0,36.1392,36.17,36.1315,36.1546,81600.0
2012-11-29 09:30:00,47.12,47.26,47.12,47.23,29100.0,36.3242,36.4321,36.3242,36.409,29100.0
2012-11-29 10:00:00,47.25,47.29,47.07,47.17,26700.0,36.4244,36.4553,36.2857,36.3627,26700.0
2012-11-29 10:30:00,47.15,47.22,47.1,47.21,28700.0,36.3473,36.4013,36.3088,36.3936,28700.0
2012-11-29 11:00:00,47.21,47.26,47.18,47.19,6200.0,36.3936,36.4321,36.3705,36.3782,6200.0
2012-11-29 11:30:00,47.19,47.22,46.95,47.04,83400.0,36.3782,36.4013,36.1932,36.2625,83400.0
2012-11-29 12:00:00,47.02,47.18,47.02,47.16,3200.0,36.2471,36.3705,36.2471,36.355,3200.0
2012-11-29 12:30:00,47.16,47.18,47.14,47.14,3300.0,36.355,36.3705,36.3396,36.3396,3300.0
2012-11-29 13:00:00,47.17,47.18,47.12,47.17,40300.0,36.3627,36.3705,36.3242,36.3627,40300.0
2012-11-29 13:30:00,47.22,47.26,47.22,47.24,13800.0,36.4013,36.4321,36.4013,36.4167,13800.0
2012-11-29 14:00:00,47.23,47.24,47.19,47.19,21600.0,36.409,36.4167,36.3782,36.3782,21600.0
2012-11-29 14:30:00,47.19,47.24,47.19,47.21,31200.0,36.3782,36.4167,36.3782,36.3936,31200.0
2012-11-29 15:00:00,47.21,47.21,47.14,47.16,18700.0,36.3936,36.3936,36.3396,36.355,18700.0
2012-11-29 15:30:00,47.16,47.24,47.15,47.21,51100.0,36.355,36.4167,36.3473,36.3936,51100.0
2012-11-30 09:30:00,47.23,47.25,47.17,47.21,94000.0,36.409,36.4244,36.3627,36.3936,94000.0
2012-11-30 10:00:00,47.23,47.28,47.2,47.23,119700.0,36.409,36.4475,36.3859,36.409,119700.0
2012-11-30 10:30:00,47.25,47.25,47.13,47.21,61000.0,36.4244,36.4244,36.3319,36.3936,61000.0
2012-11-30 11:00:00,47.21,47.24,47.14,47.15,133200.0,36.3936,36.4167,36.3396,36.3473,133200.0
2012-11-30 11:30:00,47.13,47.16,47.1,47.15,15900.0,36.3319,36.355,36.3088,36.3473,15900.0
2012-11-30 12:00:00,47.17,47.18,47.15,47.18,2300.0,36.3627,36.3705,36.3473,36.3705,2300.0
2012-11-30 12:30:00,47.2,47.2,47.14,47.15,3500.0,36.3859,36.3859,36.3396,36.3473,3500.0
2012-11-30 13:00:00,47.18,47.23,47.16,47.22,9800.0,36.3705,36.409,36.355,36.4013,9800.0
2012-11-30 13:30:00,47.21,47.22,47.18,47.19,29700.0,36.3936,36.4013,36.3705,36.3782,29700.0
2012-11-30 14:00:00,47.2,47.25,47.2,47.22,16100.0,36.3859,36.4244,36.3859,36.4013,16100.0
2012-11-30 14:30:00,47.22,47.22,47.12,47.12,22900.0,36.4013,36.4013,36.3242,36.3242,22900.0
2012-11-30 15:00:00,47.12,47.16,47.08,47.13,89000.0,36.3242,36.355,36.2934,36.3319,89000.0
2012-11-30 15:30:00,47.13,47.27,47.13,47.19,96300.0,36.3319,36.4398,36.3319,36.3782,96300.0
2012-12-03 09:30:00,47.39,47.44,47.35,47.37,47900.0,36.5323,36.5709,36.5015,36.5169,47900.0
2012-12-03 10:00:00,47.36,47.37,47.25,47.32,43900.0,36.5092,36.5169,36.4244,36.4784,43900.0
2012-12-03 10:30:00,47.3,47.31,47.22,47.24,268000.0,36.463,36.4707,36.4013,36.4167,268000.0
2012-12-03 11:00:00,47.24,47.27,47.21,47.24,49000.0,36.4167,36.4398,36.3936,36.4167,49000.0
2012-12-03 11:30:00,47.24,47.35,47.23,47.33,127600.0,36.4167,36.5015,36.409,36.4861,127600.0
2012-12-03 12:00:00,47.34,47.36,47.32,47.35,41800.0,36.4938,36.5092,36.4784,36.5015,41800.0
2012-12-03 12:30:00,47.36,47.36,47.29,47.3,37300.0,36.5092,36.5092,36.4553,36.463,37300.0
2012-12-03 13:00:00,47.28,47.28,47.24,47.26,23100.0,36.4475,36.4475,36.4167,36.4321,23100.0
2012-12-03 13:30:00,47.27,47.27,47.17,47.21,22900.0,36.4398,36.4398,36.3627,36.3936,22900.0
2012-12-03 14:00:00,47.2,47.24,47.19,47.19,24800.0,36.3859,36.4167,36.3782,36.3782,24800.0
2012-12-03 14:30:00,47.18,47.21,47.13,47.18,54200.0,36.3705,36.3936,36.3319,36.3705,54200.0
2012-12-03 15:00:00,47.19,47.25,47.09,47.12,65500.0,36.3782,36.4244,36.3011,36.3242,65500.0
2012-12-03 15:30:00,47.12,47.21,47.12,47.15,92000.0,36.3242,36.3936,36.3242,36.3473,92000.0
2012-12-04 09:30:00,47.19,47.31,47.15,47.24,450700.0,36.3782,36.4707,36.3473,36.4167,450700.0
2012-12-04 10:00:00,47.24,47.34,47.2,47.23,154200.0,36.4167,36.4938,36.3859,36.409,154200.0
2012-12-04 10:30:00,47.23,47.24,47.18,47.22,153700.0,36.409,36.4167,36.3705,36.4013,153700.0
2012-12-04 11:00:00,47.21,47.22,47.1,47.12,35800.0,36.3936,36.4013,36.3088,36.3242,35800.0
2012-12-04 11:30:00,47.14,47.23,47.13,47.18,143000.0,36.3396,36.409,36.3319,36.3705,143000.0
2012-12-04 12:00:00,47.17,47.18,47.07,47.15,42700.0,36.3627,36.3705,36.2857,36.3473,42700.0
2012-12-04 12:30:00,47.14,47.2,47.11,47.15,131700.0,36.3396,36.3859,36.3165,36.3473,131700.0
2012-12-04 13:00:00,47.14,47.16,47.09,47.15,18300.0,36.3396,36.355,36.3011,36.3473,18300.0
2012-12-04 13:30:00,47.17,47.25,47.13,47.21,48400.0,36.3627,36.4244,36.3319,36.3936,48400.0
2012-12-04 14:00:00,47.24,47.25,47.18,47.19,22700.0,36.4167,36.4244,36.3705,36.3782,22700.0
2012-12-04 14:30:00,47.18,47.23,47.16,47.19,53900.0,36.3705,36.409,36.355,36.3782,53900.0
2012-12-04 15:00:00,47.19,47.26,47.19,47.23,31700.0,36.3782,36.4321,36.3782,36.409,31700.0
2012-12-04 15:30:00,47.22,47.22,47.11,47.12,61000.0,36.4013,36.4013,36.3165,36.3242,61000.0
2012-12-05 09:30:00,47.31,47.36,47.21,47.24,115200.0,36.4707,36.5092,36.3936,36.4167,115200.0
2012-12-05 10:00:00,47.28,47.33,47.21,47.23,173200.0,36.4475,36.4861,36.3936,36.409,173200.0
2012-12-05 10:30:00,47.22,47.27,47.06,47.12,144700.0,36.4013,36.4398,36.278,36.3242,144700.0
2012-12-05 11:00:00,47.13,47.24,47.12,47.23,62200.0,36.3319,36.4167,36.3242,36.409,62200.0
2012-12-05 11:30:00,47.27,47.41,47.27,47.41,35600.0,36.4398,36.5478,36.4398,36.5478,35600.0
2012-12-05 12:00:00,47.44,47.52,47.43,47.43,44700.0,36.5709,36.6326,36.5632,36.5632,44700.0
2012-12-05 12:30:00,47.48,47.54,47.47,47.52,25600.0,36.6017,36.648,36.594,36.6326,25600.0
2012-12-05 13:00:00,47.52,47.54,47.49,47.5,18500.0,36.6326,36.648,36.6094,36.6171,18500.0
2012-12-05 13:30:00,47.49,47.51,47.46,47.47,14900.0,36.6094,36.6249,36.5863,36.594,14900.0
2012-12-05 14:00:00,47.47,47.54,47.47,47.48,23900.0,36.594,36.648,36.594,36.6017,23900.0
2012-12-05 14:30:00,47.49,47.51,47.47,47.47,48200.0,36.6094,36.6249,36.594,36.594,48200.0
2012-12-05 15:00:00,47.47,47.55,47.47,47.5,80500.0,36.594,36.6557,36.594,36.6171,80500.0
2012-12-05 15:30:00,47.5,47.5,47.31,47.36,35500.0,36.6171,36.6171,36.4707,36.5092,35500.0
2012-12-06 09:30:00,47.41,47.45,47.3,47.38,80600.0,36.5478,36.5786,36.463,36.5246,80600.0
2012-12-06 10:00:00,47.37,47.38,47.28,47.32,66800.0,36.5169,36.5246,36.4475,36.4784,66800.0
2012-12-06 10:30:00,47.32,47.48,47.31,47.46,29800.0,36.4784,36.6017,36.4707,36.5863,29800.0
2012-12-06 11:00:00,47.46,47.48,47.41,47.43,37600.0,36.5863,36.6017,36.5478,36.5632,37600.0
2012-12-06 11:30:00,47.43,47.48,47.41,47.41,90900.0,36.5632,36.6017,36.5478,36.5478,90900.0
2012-12-06 12:00:00,47.42,47.44,47.35,47.35,51100.0,36.5555,36.5709,36.5015,36.5015,51100.0
2012-12-06 12:30:00,47.34,47.37,47.32,47.33,24000.0,36.4938,36.5169,36.4784,36.4861,24000.0
2012-12-06 13:00:00,47.32,47.41,47.3,47.39,15900.0,36.4784,36.5478,36.463,36.5323,15900.0
2012-12-06 13:30:00,47.38,47.43,47.38,47.43,15300.0,36.5246,36.5632,36.5246,36.5632,15300.0
2012-12-06 14:00:00,47.43,47.45,47.4,47.45,23100.0,36.5632,36.5786,36.5401,36.5786,23100.0
2012-12-06 14:30:00,47.45,47.47,47.41,47.43,26100.0,36.5786,36.594,36.5478,36.5632,26100.0
2012-12-06 15:00:00,47.42,47.45,47.4,47.43,53400.0,36.5555,36.5786,36.5401,36.5632,53400.0
2012-12-06 15:30:00,47.41,47.5,47.41,47.49,32300.0,36.5478,36.6171,36.5478,36.6094,32300.0
2012-12-07 09:30:00,47.59,47.62,47.46,47.46,95400.0,36.6865,36.7096,36.5863,36.5863,95400.0
2012-12-07 10:00:00,47.47,47.56,47.44,47.45,47600.0,36.594,36.6634,36.5709,36.5786,47600.0
2012-12-07 10:30:00,47.45,47.47,47.38,47.42,103700.0,36.5786,36.594,36.5246,36.5555,103700.0
2012-12-07 11:00:00,47.45,47.5,47.36,47.49,38500.0,36.5786,36.6171,36.5092,36.6094,38500.0
2012-12-07 11:30:00,47.48,47.51,47.42,47.45,18000.0,36.6017,36.6249,36.5555,36.5786,18000.0
2012-12-07 12:00:00,47.45,47.52,47.44,47.51,19700.0,36.5786,36.6326,36.5709,36.6249,19700.0
2012-12-07 12:30:00,47.5,47.51,47.47,47.48,11400.0,36.6171,36.6249,36.594,36.6017,11400.0
2012-12-07 13:00:00,47.51,47.53,47.48,47.52,14400.0,36.6249,36.6403,36.6017,36.6326,14400.0
2012-12-07 13:30:00,47.53,47.53,47.49,47.51,26100.0,36.6403,36.6403,36.6094,36.6249,26100.0
2012-12-07 14:00:00,47.5,47.54,47.49,47.54,16600.0,36.6171,36.648,36.6094,36.648,16600.0
2012-12-07 14:30:00,47.54,47.58,47.54,47.55,40900.0,36.648,36.6788,36.648,36.6557,40900.0
2012-12-07 15:00:00,47.56,47.56,47.5,47.52,25900.0,36.6634,36.6634,36.6171,36.6326,25900.0
2012-12-07 15:30:00,47.52,47.59,47.52,47.57,48100.0,36.6326,36.6865,36.6326,36.6711,48100.0
2012-12-10 09:30:00,47.57,47.6,47.5,47.59,47200.0,36.6711,36.6942,36.6171,36.6865,47200.0
2012-12-10 10:00:00,47.61,47.62,47.55,47.58,36200.0,36.7019,36.7096,36.6557,36.6788,36200.0
2012-12-10 10:30:00,47.6,47.66,47.58,47.66,66300.0,36.6942,36.7405,36.6788,36.7405,66300.0
2012-12-10 11:00:00,47.66,47.69,47.64,47.65,1250500.0,36.7405,36.7636,36.7251,36.7328,1250500.0
2012-12-10 11:30:00,47.65,47.68,47.64,47.65,286700.0,36.7328,36.7559,36.7251,36.7328,286700.0
2012-12-10 12:00:00,47.65,47.7,47.64,47.68,85100.0,36.7328,36.7713,36.7251,36.7559,85100.0
2012-12-10 12:30:00,47.68,47.69,47.66,47.66,40500.0,36.7559,36.7636,36.7405,36.7405,40500.0
2012-12-10 13:00:00,47.66,47.66,47.63,47.64,10300.0,36.7405,36.7405,36.7174,36.7251,10300.0
2012-12-10 13:30:00,47.63,47.65,47.62,47.62,23200.0,36.7174,36.7328,36.7096,36.7096,23200.0
2012-12-10 14:00:00,47.64,47.65,47.62,47.64,13400.0,36.7251,36.7328,36.7096,36.7251,13400.0
2012-12-10 14:30:00,47.63,47.65,47.58,47.65,33700.0,36.7174,36.7328,36.6788,36.7328,33700.0
2012-12-10 15:00:00,47.64,47.66,47.62,47.66,19700.0,36.7251,36.7405,36.7096,36.7405,19700.0
2012-12-10 15:30:00,47.67,47.69,47.63,47.64,58900.0,36.7482,36.7636,36.7174,36.7251,58900.0
2012-12-11 09:30:00,47.8,47.94,47.7,47.94,104800.0,36.8484,36.9563,36.7713,36.9563,104800.0
2012-12-11 10:00:00,47.96,48.0,47.93,47.98,106600.0,36.9718,37.0026,36.9486,36.9872,106600.0
2012-12-11 10:30:00,47.98,48.01,47.95,47.96,39400.0,36.9872,37.0103,36.964,36.9718,39400.0
2012-12-11 11:00:00,47.97,48.05,47.95,48.02,265600.0,36.9795,37.0411,36.964,37.018,265600.0
2012-12-11 11:30:00,48.02,48.03,47.98,47.99,82400.0,37.018,37.0257,36.9872,36.9949,82400.0
2012-12-11 12:00:00,47.99,48.03,47.93,48.03,32200.0,36.9949,37.0257,36.9486,37.0257,32200.0
2012-12-11 12:30:00,48.01,48.03,47.99,48.0,33600.0,37.0103,37.0257,36.9949,37.0026,33600.0
2012-12-11 13:00:00,48.0,48.02,47.98,48.01,16000.0,37.0026,37.018,36.9872,37.0103,16000.0
2012-12-11 13:30:00,48.01,48.02,48.0,48.01,14400.0,37.0103,37.018,37.0026,37.0103,14400.0
2012-12-11 14:00:00,48.01,48.02,48.0,48.02,11200.0,37.0103,37.018,37.0026,37.018,11200.0
2012-12-11 14:30:00,48.0,48.01,47.9,47.92,55800.0,37.0026,37.0103,36.9255,36.9409,55800.0
2012-12-11 15:00:00,47.9,47.91,47.83,47.89,33200.0,36.9255,36.9332,36.8715,36.9178,33200.0
2012-12-11 15:30:00,47.89,47.95,47.88,47.93,117400.0,36.9178,36.964,36.9101,36.9486,117400.0
2012-12-12 09:30:00,48.01,48.09,48.01,48.04,120300.0,37.0103,37.072,37.0103,37.0334,120300.0
2012-12-12 10:00:00,48.04,48.07,47.98,48.06,80000.0,37.0334,37.0565,36.9872,37.0488,80000.0
2012-12-12 10:30:00,48.06,48.06,47.98,48.02,116700.0,37.0488,37.0488,36.9872,37.018,116700.0
2012-12-12 11:00:00,48.02,48.05,47.99,48.04,8800.0,37.018,37.0411,36.9949,37.0334,8800.0
2012-12-12 11:30:00,48.03,48.05,48.01,48.01,6900.0,37.0257,37.0411,37.0103,37.0103,6900.0
2012-12-12 12:00:00,48.02,48.06,48.0,48.04,23400.0,37.018,37.0488,37.0026,37.0334,23400.0
2012-12-12 12:30:00,48.05,48.3,47.99,48.27,23600.0,37.0411,37.2339,36.9949,37.2107,23600.0
2012-12-12 13:00:00,48.28,48.31,48.2,48.3,12600.0,37.2184,37.2416,37.1568,37.2339,12600.0
2012-12-12 13:30:00,48.28,48.31,48.25,48.25,3900.0,37.2184,37.2416,37.1953,37.1953,3900.0
2012-12-12 14:00:00,48.27,48.29,48.19,48.19,208900.0,37.2107,37.2261,37.1491,37.1491,208900.0
2012-12-12 14:30:00,48.21,48.21,48.15,48.17,46700.0,37.1645,37.1645,37.1182,37.1336,46700.0
2012-12-12 15:00:00,48.15,48.15,48.01,48.01,6800.0,37.1182,37.1182,37.0103,37.0103,6800.0
2012-12-12 15:30:00,48.02,48.07,47.97,48.04,80300.0,37.018,37.0565,36.9795,37.0334,80300.0
2012-12-13 09:30:00,47.9,48.0,47.9,47.98,306900.0,36.9255,37.0026,36.9255,36.9872,306900.0
2012-12-13 10:00:00,47.98,48.04,47.93,48.02,392900.0,36.9872,37.0334,36.9486,37.018,392900.0
2012-12-13 10:30:00,48.03,48.03,47.94,47.95,27000.0,37.0257,37.0257,36.9563,36.964,27000.0
2012-12-13 11:00:00,47.95,47.96,47.83,47.87,113300.0,36.964,36.9718,36.8715,36.9024,113300.0
2012-12-13 11:30:00,47.86,47.92,47.82,47.92,163500.0,36.8947,36.9409,36.8638,36.9409,163500.0
2012-12-13 12:00:00,47.91,47.91,47.78,47.78,39600.0,36.9332,36.9332,36.833,36.833,39600.0
2012-12-13 12:30:00,47.77,47.77,47.7,47.75,20500.0,36.8253,36.8253,36.7713,36.8099,20500.0
2012-12-13 13:00:00,47.74,47.77,47.69,47.75,14500.0,36.8022,36.8253,36.7636,36.8099,14500.0
2012-12-13 13:30:00,47.75,47.75,47.7,47.71,2400.0,36.8099,36.8099,36.7713,36.779,2400.0
2012-12-13 14:00:00,47.73,47.73,47.64,47.67,16000.0,36.7944,36.7944,36.7251,36.7482,16000.0
2012-12-13 14:30:00,47.67,47.72,47.67,47.71,37100.0,36.7482,36.7867,36.7482,36.779,37100.0
2012-12-13 15:00:00,47.71,47.73,47.65,47.69,25700.0,36.779,36.7944,36.7328,36.7636,25700.0
2012-12-13 15:30:00,47.7,47.82,47.69,47.74,78200.0,36.7713,36.8638,36.7636,36.8022,78200.0
2012-12-14 09:30:00,47.77,47.83,47.72,47.73,30600.0,36.8253,36.8715,36.7867,36.7944,30600.0
2012-12-14 10:00:00,47.75,47.78,47.71,47.74,50300.0,36.8099,36.833,36.779,36.8022,50300.0
2012-12-14 10:30:00,47.76,47.79,47.71,47.73,201300.0,36.8176,36.8407,36.779,36.7944,201300.0
2012-12-14 11:00:00,47.73,47.78,47.71,47.73,189600.0,36.7944,36.833,36.779,36.7944,189600.0
2012-12-14 11:30:00,47.74,47.75,47.67,47.72,218000.0,36.8022,36.8099,36.7482,36.7867,218000.0
2012-12-14 12:00:00,47.73,47.8,47.72,47.79,61600.0,36.7944,36.8484,36.7867,36.8407,61600.0
2012-12-14 12:30:00,47.78,47.81,47.76,47.78,143600.0,36.833,36.8561,36.8176,36.833,143600.0
2012-12-14 13:00:00,47.79,47.81,47.77,47.79,53300.0,36.8407,36.8561,36.8253,36.8407,53300.0
2012-12-14 13:30:00,47.79,47.85,47.79,47.84,43200.0,36.8407,36.887,36.8407,36.8792,43200.0
2012-12-14 14:00:00,47.84,47.87,47.83,47.84,108400.0,36.8792,36.9024,36.8715,36.8792,108400.0
2012-12-14 14:30:00,47.83,47.83,47.75,47.76,51400.0,36.8715,36.8715,36.8099,36.8176,51400.0
2012-12-14 15:00:00,47.76,47.77,47.7,47.74,53900.0,36.8176,36.8253,36.7713,36.8022,53900.0
2012-12-14 15:30:00,47.74,47.8,47.7,47.76,93300.0,36.8022,36.8484,36.7713,36.8176,93300.0
2012-12-17 09:30:00,47.69,47.91,47.69,47.89,139400.0,36.7636,36.9332,36.7636,36.9178,139400.0
2012-12-17 10:00:00,47.9,47.94,47.82,47.85,187900.0,36.9255,36.9563,36.8638,36.887,187900.0
2012-12-17 10:30:00,47.84,47.89,47.83,47.84,316000.0,36.8792,36.9178,36.8715,36.8792,316000.0
2012-12-17 11:00:00,47.85,47.93,47.85,47.88,294800.0,36.887,36.9486,36.887,36.9101,294800.0
2012-12-17 11:30:00,47.89,47.99,47.89,47.97,259400.0,36.9178,36.9949,36.9178,36.9795,259400.0
2012-12-17 12:00:00,47.97,48.05,47.97,48.05,29000.0,36.9795,37.0411,36.9795,37.0411,29000.0
2012-12-17 12:30:00,48.04,48.04,48.02,48.02,22700.0,37.0334,37.0334,37.018,37.018,22700.0
2012-12-17 13:00:00,48.02,48.03,47.98,47.99,44000.0,37.018,37.0257,36.9872,36.9949,44000.0
2012-12-17 13:30:00,48.0,48.0,47.94,47.95,334000.0,37.0026,37.0026,36.9563,36.964,334000.0
2012-12-17 14:00:00,47.95,47.99,47.9,47.92,30000.0,36.964,36.9949,36.9255,36.9409,30000.0
2012-12-17 14:30:00,47.92,47.99,47.92,47.97,359500.0,36.9409,36.9949,36.9409,36.9795,359500.0
2012-12-17 15:00:00,47.98,48.03,47.98,48.0,43700.0,36.9872,37.0257,36.9872,37.0026,43700.0
2012-12-17 15:30:00,48.0,48.13,47.99,48.12,97500.0,37.0026,37.1028,36.9949,37.0951,97500.0
2012-12-18 09:30:00,47.78,47.78,47.67,47.73,86600.0,37.1972,37.1972,37.1116,37.1583,86600.0
2012-12-18 10:00:00,47.73,47.83,47.71,47.83,103800.0,37.1583,37.2362,37.1427,37.2362,103800.0
2012-12-18 10:30:00,47.82,47.95,47.82,47.93,17800.0,37.2284,37.3296,37.2284,37.314,17800.0
2012-12-18 11:00:00,47.93,48.01,47.91,47.96,89400.0,37.314,37.3763,37.2984,37.3374,89400.0
2012-12-18 11:30:00,47.97,47.99,47.95,47.95,22000.0,37.3451,37.3607,37.3296,37.3296,22000.0
2012-12-18 12:00:00,47.95,48.01,47.95,48.0,38500.0,37.3296,37.3763,37.3296,37.3685,38500.0
2012-12-18 12:30:00,48.01,48.11,48.0,48.06,59500.0,37.3763,37.4541,37.3685,37.4152,59500.0
2012-12-18 13:00:00,48.06,48.08,48.01,48.04,32800.0,37.4152,37.4308,37.3763,37.3996,32800.0
2012-12-18 13:30:00,48.03,48.06,48.01,48.04,27800.0,37.3919,37.4152,37.3763,37.3996,27800.0
2012-12-18 14:00:00,48.04,48.09,48.0,48.0,116000.0,37.3996,37.4386,37.3685,37.3685,116000.0
2012-12-18 14:30:00,47.99,48.06,47.98,48.03,139500.0,37.3607,37.4152,37.3529,37.3919,139500.0
2012-12-18 15:00:00,48.02,48.09,48.02,48.05,107900.0,37.3841,37.4386,37.3841,37.4074,107900.0
2012-12-18 15:30:00,48.04,48.17,48.03,48.14,64500.0,37.3996,37.5008,37.3919,37.4775,64500.0
2012-12-19 09:30:00,48.29,48.32,48.14,48.14,204400.0,37.5943,37.6176,37.4775,37.4775,204400.0
2012-12-19 10:00:00,48.13,48.17,48.1,48.12,332800.0,37.4697,37.5008,37.4464,37.4619,332800.0
2012-12-19 10:30:00,48.11,48.2,48.1,48.18,154700.0,37.4541,37.5242,37.4464,37.5086,154700.0
2012-12-19 11:00:00,48.17,48.22,48.14,48.15,292800.0,37.5008,37.5398,37.4775,37.4853,292800.0
2012-12-19 11:30:00,48.16,48.22,48.15,48.17,158500.0,37.4931,37.5398,37.4853,37.5008,158500.0
2012-12-19 12:00:00,48.17,48.17,48.11,48.16,215400.0,37.5008,37.5008,37.4541,37.4931,215400.0
2012-12-19 12:30:00,48.17,48.22,48.14,48.16,264500.0,37.5008,37.5398,37.4775,37.4931,264500.0
2012-12-19 13:00:00,48.16,48.16,48.09,48.15,88400.0,37.4931,37.4931,37.4386,37.4853,88400.0
2012-12-19 13:30:00,48.14,48.14,48.08,48.12,347300.0,37.4775,37.4775,37.4308,37.4619,347300.0
2012-12-19 14:00:00,48.11,48.11,48.04,48.07,205700.0,37.4541,37.4541,37.3996,37.423,205700.0
2012-12-19 14:30:00,48.06,48.08,47.97,48.02,166300.0,37.4152,37.4308,37.3451,37.3841,166300.0
2012-12-19 15:00:00,48.02,48.05,47.99,48.03,497300.0,37.3841,37.4074,37.3607,37.3919,497300.0
2012-12-19 15:30:00,48.03,48.11,47.91,47.93,649400.0,37.3919,37.4541,37.2984,37.314,649400.0
2012-12-20 09:30:00,48.02,48.08,47.99,47.99,825400.0,37.3841,37.4308,37.3607,37.3607,825400.0
2012-12-20 10:00:00,47.99,48.12,47.99,48.06,731800.0,37.3607,37.4619,37.3607,37.4152,731800.0
2012-12-20 10:30:00,48.06,48.12,48.05,48.1,271000.0,37.4152,37.4619,37.4074,37.4464,271000.0
2012-12-20 11:00:00,48.09,48.11,48.02,48.03,294400.0,37.4386,37.4541,37.3841,37.3919,294400.0
2012-12-20 11:30:00,48.02,48.08,48.02,48.08,241400.0,37.3841,37.4308,37.3841,37.4308,241400.0
2012-12-20 12:00:00,48.08,48.12,48.07,48.08,188200.0,37.4308,37.4619,37.423,37.4308,188200.0
2012-12-20 12:30:00,48.09,48.14,48.07,48.14,200200.0,37.4386,37.4775,37.423,37.4775,200200.0
2012-12-20 13:00:00,48.15,48.17,48.1,48.17,193200.0,37.4853,37.5008,37.4464,37.5008,193200.0
2012-12-20 13:30:00,48.16,48.26,48.16,48.25,212200.0,37.4931,37.5709,37.4931,37.5631,212200.0
2012-12-20 14:00:00,48.26,48.27,48.21,48.24,159000.0,37.5709,37.5787,37.532,37.5553,159000.0
2012-12-20 14:30:00,48.24,48.3,48.23,48.29,282000.0,37.5553,37.6021,37.5476,37.5943,282000.0
2012-12-20 15:00:00,48.29,48.29,48.23,48.23,270400.0,37.5943,37.5943,37.5476,37.5476,270400.0
2012-12-20 15:30:00,48.23,48.32,48.21,48.32,574400.0,37.5476,37.6176,37.532,37.6176,574400.0
2012-12-21 09:30:00,47.62,47.79,47.61,47.78,308200.0,37.0727,37.205,37.0649,37.1972,308200.0
2012-12-21 10:00:00,47.78,47.93,47.73,47.89,115200.0,37.1972,37.314,37.1583,37.2829,115200.0
2012-12-21 10:30:00,47.89,47.91,47.81,47.82,99200.0,37.2829,37.2984,37.2206,37.2284,99200.0
2012-12-21 11:00:00,47.81,47.84,47.72,47.76,99200.0,37.2206,37.2439,37.1505,37.1817,99200.0
2012-12-21 11:30:00,47.75,47.76,47.66,47.74,31100.0,37.1739,37.1817,37.1038,37.1661,31100.0
2012-12-21 12:00:00,47.76,47.77,47.69,47.72,70000.0,37.1817,37.1894,37.1272,37.1505,70000.0
2012-12-21 12:30:00,47.71,47.78,47.7,47.78,36200.0,37.1427,37.1972,37.1349,37.1972,36200.0
2012-12-21 13:00:00,47.79,47.81,47.73,47.78,42500.0,37.205,37.2206,37.1583,37.1972,42500.0
2012-12-21 13:30:00,47.79,47.88,47.77,47.86,122000.0,37.205,37.2751,37.1894,37.2595,122000.0
2012-12-21 14:00:00,47.87,47.91,47.83,47.85,30600.0,37.2673,37.2984,37.2362,37.2517,30600.0
2012-12-21 14:30:00,47.84,47.86,47.81,47.82,49300.0,37.2439,37.2595,37.2206,37.2284,49300.0
2012-12-21 15:00:00,47.83,47.86,47.81,47.85,41400.0,37.2362,37.2595,37.2206,37.2517,41400.0
2012-12-21 15:30:00,47.88,47.93,47.84,47.9,52600.0,37.2751,37.314,37.2439,37.2906,52600.0
2012-12-24 09:30:00,47.94,47.95,47.75,47.76,50100.0,37.3218,37.3296,37.1739,37.1817,50100.0
2012-12-24 10:00:00,47.76,47.81,47.76,47.77,29800.0,37.1817,37.2206,37.1817,37.1894,29800.0
2012-12-24 10:30:00,47.79,47.81,47.74,47.74,10600.0,37.205,37.2206,37.1661,37.1661,10600.0
2012-12-24 11:00:00,47.74,47.76,47.71,47.74,24000.0,37.1661,37.1817,37.1427,37.1661,24000.0
2012-12-24 11:30:00,47.74,47.77,47.74,47.77,17900.0,37.1661,37.1894,37.1661,37.1894,17900.0
2012-12-24 12:00:00,47.76,47.76,47.71,47.73,13100.0,37.1817,37.1817,37.1427,37.1583,13100.0
2012-12-24 12:30:00,47.76,47.8,47.74,47.77,10900.0,37.1817,37.2128,37.1661,37.1894,10900.0
2012-12-26 09:30:00,47.94,47.95,47.84,47.88,68800.0,37.3218,37.3296,37.2439,37.2751,68800.0
2012-12-26 10:00:00,47.89,47.91,47.84,47.85,25600.0,37.2829,37.2984,37.2439,37.2517,25600.0
2012-12-26 10:30:00,47.86,47.86,47.74,47.75,40300.0,37.2595,37.2595,37.1661,37.1739,40300.0
2012-12-26 11:00:00,47.72,47.73,47.61,47.61,72600.0,37.1505,37.1583,37.0649,37.0649,72600.0
2012-12-26 11:30:00,47.61,47.65,47.57,47.64,78100.0,37.0649,37.096,37.0337,37.0882,78100.0
2012-12-26 12:00:00,47.64,47.66,47.62,47.66,20700.0,37.0882,37.1038,37.0727,37.1038,20700.0
2012-12-26 12:30:00,47.64,47.73,47.62,47.71,54400.0,37.0882,37.1583,37.0727,37.1427,54400.0
2012-12-26 13:00:00,47.71,47.71,47.65,47.71,51100.0,37.1427,37.1427,37.096,37.1427,51100.0
2012-12-26 13:30:00,47.72,47.72,47.66,47.68,31000.0,37.1505,37.1505,37.1038,37.1194,31000.0
2012-12-26 14:00:00,47.67,47.77,47.67,47.72,109800.0,37.1116,37.1894,37.1116,37.1505,109800.0
2012-12-26 14:30:00,47.73,47.82,47.7,47.78,101900.0,37.1583,37.2284,37.1349,37.1972,101900.0
2012-12-26 15:00:00,47.77,47.79,47.71,47.73,52800.0,37.1894,37.205,37.1427,37.1583,52800.0
2012-12-26 15:30:00,47.74,47.74,47.67,47.69,66900.0,37.1661,37.1661,37.1116,37.1272,66900.0
2012-12-27 09:30:00,47.9,47.9,47.74,47.81,67800.0,37.2906,37.2906,37.1661,37.2206,67800.0
2012-12-27 10:00:00,47.81,47.81,47.52,47.57,102400.0,37.2206,37.2206,36.9948,37.0337,102400.0
2012-12-27 10:30:00,47.57,47.63,47.49,47.58,104600.0,37.0337,37.0805,36.9715,37.0415,104600.0
2012-12-27 11:00:00,47.58,47.61,47.48,47.5,45400.0,37.0415,37.0649,36.9637,36.9792,45400.0
2012-12-27 11:30:00,47.52,47.56,47.45,47.48,45900.0,36.9948,37.026,36.9403,36.9637,45900.0
2012-12-27 12:00:00,47.49,47.49,47.38,47.41,142000.0,36.9715,36.9715,36.8858,36.9092,142000.0
2012-12-27 12:30:00,47.4,47.45,47.33,47.45,54500.0,36.9014,36.9403,36.8469,36.9403,54500.0
2012-12-27 13:00:00,47.44,47.53,47.41,47.42,29700.0,36.9325,37.0026,36.9092,36.917,29700.0
2012-12-27 13:30:00,47.45,47.47,47.43,47.46,92700.0,36.9403,36.9559,36.9248,36.9481,92700.0
2012-12-27 14:00:00,47.46,47.48,47.42,47.44,78400.0,36.9481,36.9637,36.917,36.9325,78400.0
2012-12-27 14:30:00,47.44,47.64,47.4,47.62,119400.0,36.9325,37.0882,36.9014,37.0727,119400.0
2012-12-27 15:00:00,47.62,47.71,47.58,47.67,58200.0,37.0727,37.1427,37.0415,37.1116,58200.0
2012-12-27 15:30:00,47.66,47.78,47.66,47.71,123800.0,37.1038,37.1972,37.1038,37.1427,123800.0
2012-12-28 09:30:00,47.55,47.57,47.44,47.49,369800.0,37.0182,37.0337,36.9325,36.9715,369800.0
2012-12-28 10:00:00,47.5,47.55,47.41,47.42,356000.0,36.9792,37.0182,36.9092,36.917,356000.0
2012-12-28 10:30:00,47.42,47.67,47.42,47.59,162800.0,36.917,37.1116,36.917,37.0493,162800.0
2012-12-28 11:00:00,47.58,47.62,47.51,47.52,132200.0,37.0415,37.0727,36.987,36.9948,132200.0
2012-12-28 11:30:00,47.52,47.56,47.5,47.54,99400.0,36.9948,37.026,36.9792,37.0104,99400.0
2012-12-28 12:00:00,47.54,47.59,47.54,47.58,79000.0,37.0104,37.0493,37.0104,37.0415,79000.0
2012-12-28 12:30:00,47.58,47.59,47.53,47.54,125400.0,37.0415,37.0493,37.0026,37.0104,125400.0
2012-12-28 13:00:00,47.54,47.56,47.53,47.55,33200.0,37.0104,37.026,37.0026,37.0182,33200.0
2012-12-28 13:30:00,47.54,47.56,47.48,47.5,33600.0,37.0104,37.026,36.9637,36.9792,33600.0
2012-12-28 14:00:00,47.51,47.51,47.44,47.45,72200.0,36.987,36.987,36.9325,36.9403,72200.0
2012-12-28 14:30:00,47.47,47.49,47.43,47.47,151800.0,36.9559,36.9715,36.9248,36.9559,151800.0
2012-12-28 15:00:00,47.47,47.56,47.44,47.52,186800.0,36.9559,37.026,36.9325,36.9948,186800.0
2012-12-28 15:30:00,47.52,47.55,47.33,47.39,181600.0,36.9948,37.0182,36.8469,36.8936,181600.0
2012-12-31 09:30:00,47.17,47.62,47.17,47.58,325000.0,36.7223,37.0727,36.7223,37.0415,325000.0
2012-12-31 10:00:00,47.59,47.59,47.48,47.52,321800.0,37.0493,37.0493,36.9637,36.9948,321800.0
2012-12-31 10:30:00,47.54,47.59,47.42,47.45,468400.0,37.0104,37.0493,36.917,36.9403,468400.0
2012-12-31 11:00:00,47.52,47.57,47.43,47.45,56200.0,36.9948,37.0337,36.9248,36.9403,56200.0
2012-12-31 11:30:00,47.47,47.51,47.46,47.5,18000.0,36.9559,36.987,36.9481,36.9792,18000.0
2012-12-31 12:00:00,47.5,47.53,47.48,47.53,76200.0,36.9792,37.0026,36.9637,37.0026,76200.0
2012-12-31 12:30:00,47.53,47.81,47.53,47.66,57000.0,37.0026,37.2206,37.0026,37.1038,57000.0
2012-12-31 13:00:00,47.66,47.78,47.58,47.71,61200.0,37.1038,37.1972,37.0415,37.1427,61200.0
2012-12-31 13:30:00,47.7,47.83,47.58,47.66,53600.0,37.1349,37.2362,37.0415,37.1038,53600.0
2012-12-31 14:00:00,47.67,47.77,47.65,47.76,131400.0,37.1116,37.1894,37.096,37.1817,131400.0
2012-12-31 14:30:00,47.81,48.03,47.77,48.02,149200.0,37.2206,37.3919,37.1894,37.3841,149200.0
2012-12-31 15:00:00,48.02,48.08,47.83,47.83,152000.0,37.3841,37.4308,37.2362,37.2362,152000.0
2012-12-31 15:30:00,47.87,48.12,47.87,48.12,102400.0,37.2673,37.4619,37.2673,37.4619,102400.0
2013-01-02 09:30:00,48.92,49.05,48.84,49.02,817100.0,38.0847,38.1859,38.0224,38.1626,817100.0
2013-01-02 10:00:00,49.02,49.05,48.85,48.88,251500.0,38.1626,38.1859,38.0302,38.0536,251500.0
2013-01-02 10:30:00,48.88,48.9,48.8,48.82,83900.0,38.0536,38.0692,37.9913,38.0069,83900.0
2013-01-02 11:00:00,48.84,48.86,48.73,48.79,172800.0,38.0224,38.038,37.9368,37.9835,172800.0
2013-01-02 11:30:00,48.79,48.8,48.72,48.73,29200.0,37.9835,37.9913,37.929,37.9368,29200.0
2013-01-02 12:00:00,48.74,48.78,48.71,48.72,21000.0,37.9446,37.9757,37.9212,37.929,21000.0
2013-01-02 12:30:00,48.74,48.77,48.71,48.74,68700.0,37.9446,37.968,37.9212,37.9446,68700.0
2013-01-02 13:00:00,48.75,48.82,48.75,48.82,30700.0,37.9524,38.0069,37.9524,38.0069,30700.0
2013-01-02 13:30:00,48.8,48.82,48.75,48.78,69700.0,37.9913,38.0069,37.9524,37.9757,69700.0
2013-01-02 14:00:00,48.77,48.81,48.76,48.8,372900.0,37.968,37.9991,37.9602,37.9913,372900.0
2013-01-02 14:30:00,48.8,48.81,48.73,48.8,99800.0,37.9913,37.9991,37.9368,37.9913,99800.0
2013-01-02 15:00:00,48.8,48.9,48.8,48.9,59200.0,37.9913,38.0692,37.9913,38.0692,59200.0
2013-01-02 15:30:00,48.89,49.07,48.89,49.06,113900.0,38.0614,38.2015,38.0614,38.1937,113900.0
2013-01-03 09:30:00,48.88,48.94,48.8,48.87,624700.0,38.0536,38.1003,37.9913,38.0458,624700.0
2013-01-03 10:00:00,48.87,48.93,48.87,48.9,45300.0,38.0458,38.0925,38.0458,38.0692,45300.0
2013-01-03 10:30:00,48.91,48.96,48.9,48.93,35500.0,38.0769,38.1159,38.0692,38.0925,35500.0
2013-01-03 11:00:00,48.93,49.0,48.92,48.96,61800.0,38.0925,38.147,38.0847,38.1159,61800.0
2013-01-03 11:30:00,48.97,49.0,48.96,48.98,42800.0,38.1237,38.147,38.1159,38.1314,42800.0
2013-01-03 12:00:00,48.96,49.03,48.96,49.02,155600.0,38.1159,38.1704,38.1159,38.1626,155600.0
2013-01-03 12:30:00,49.02,49.02,48.97,49.02,74700.0,38.1626,38.1626,38.1237,38.1626,74700.0
2013-01-03 13:00:00,49.02,49.07,49.02,49.06,58800.0,38.1626,38.2015,38.1626,38.1937,58800.0
2013-01-03 13:30:00,49.07,49.08,49.06,49.07,47600.0,38.2015,38.2093,38.1937,38.2015,47600.0
2013-01-03 14:00:00,49.06,49.08,48.87,48.88,72400.0,38.1937,38.2093,38.0458,38.0536,72400.0
2013-01-03 14:30:00,48.87,48.91,48.83,48.89,69800.0,38.0458,38.0769,38.0147,38.0614,69800.0
2013-01-03 15:00:00,48.9,48.9,48.77,48.78,89500.0,38.0692,38.0692,37.968,37.9757,89500.0
2013-01-03 15:30:00,48.79,48.84,48.72,48.84,145800.0,37.9835,38.0224,37.929,38.0224,145800.0
2013-01-04 09:30:00,48.82,48.91,48.75,48.9,97100.0,38.0069,38.0769,37.9524,38.0692,97100.0
2013-01-04 10:00:00,48.92,48.92,48.83,48.87,400000.0,38.0847,38.0847,38.0147,38.0458,400000.0
2013-01-04 10:30:00,48.87,48.87,48.79,48.81,142900.0,38.0458,38.0458,37.9835,37.9991,142900.0
2013-01-04 11:00:00,48.81,48.87,48.81,48.85,239500.0,37.9991,38.0458,37.9991,38.0302,239500.0
2013-01-04 11:30:00,48.85,48.94,48.85,48.93,84100.0,38.0302,38.1003,38.0302,38.0925,84100.0
2013-01-04 12:00:00,48.89,48.92,48.89,48.92,14200.0,38.0614,38.0847,38.0614,38.0847,14200.0
2013-01-04 12:30:00,48.92,48.93,48.9,48.9,31500.0,38.0847,38.0925,38.0692,38.0692,31500.0
2013-01-04 13:00:00,48.91,48.93,48.88,48.93,37400.0,38.0769,38.0925,38.0536,38.0925,37400.0
2013-01-04 13:30:00,48.94,48.96,48.92,48.95,40400.0,38.1003,38.1159,38.0847,38.1081,40400.0
2013-01-04 14:00:00,48.94,48.99,48.93,48.98,56200.0,38.1003,38.1392,38.0925,38.1314,56200.0
2013-01-04 14:30:00,48.98,49.01,48.96,49.0,59100.0,38.1314,38.1548,38.1159,38.147,59100.0
2013-01-04 15:00:00,49.0,49.1,48.99,49.1,50500.0,38.147,38.2249,38.1392,38.2249,50500.0
2013-01-04 15:30:00,49.1,49.1,49.01,49.01,97900.0,38.2249,38.2249,38.1548,38.1548,97900.0
2013-01-07 09:30:00,48.79,48.79,48.67,48.7,125400.0,37.9835,37.9835,37.8901,37.9135,125400.0
2013-01-07 10:00:00,48.71,48.76,48.7,48.76,194600.0,37.9212,37.9602,37.9135,37.9602,194600.0
2013-01-07 10:30:00,48.76,48.8,48.76,48.78,468000.0,37.9602,37.9913,37.9602,37.9757,468000.0
2013-01-07 11:00:00,48.77,48.81,48.77,48.79,340600.0,37.968,37.9991,37.968,37.9835,340600.0
2013-01-07 11:30:00,48.79,48.81,48.72,48.72,101000.0,37.9835,37.9991,37.929,37.929,101000.0
2013-01-07 12:00:00,48.71,48.73,48.67,48.7,71800.0,37.9212,37.9368,37.8901,37.9135,71800.0
2013-01-07 12:30:00,48.7,48.73,48.7,48.71,526400.0,37.9135,37.9368,37.9135,37.9212,526400.0
2013-01-07 13:00:00,48.73,48.76,48.73,48.74,47600.0,37.9368,37.9602,37.9368,37.9446,47600.0
2013-01-07 13:30:00,48.75,48.77,48.71,48.75,91600.0,37.9524,37.968,37.9212,37.9524,91600.0
2013-01-07 14:00:00,48.74,48.79,48.73,48.79,82200.0,37.9446,37.9835,37.9368,37.9835,82200.0
2013-01-07 14:30:00,48.8,48.82,48.78,48.82,115800.0,37.9913,38.0069,37.9757,38.0069,115800.0
2013-01-07 15:00:00,48.8,48.89,48.79,48.89,132800.0,37.9913,38.0614,37.9835,38.0614,132800.0
2013-01-07 15:30:00,48.88,48.89,48.81,48.85,318600.0,38.0536,38.0614,37.9991,38.0302,318600.0
2013-01-08 09:30:00,48.71,48.75,48.62,48.62,24900.0,37.9212,37.9524,37.8512,37.8512,24900.0
2013-01-08 10:00:00,48.61,48.61,48.51,48.51,35600.0,37.8434,37.8434,37.7655,37.7655,35600.0
2013-01-08 10:30:00,48.54,48.55,48.45,48.48,14400.0,37.7889,37.7967,37.7188,37.7422,14400.0
2013-01-08 11:00:00,48.49,48.5,48.43,48.46,24900.0,37.75,37.7578,37.7033,37.7266,24900.0
2013-01-08 11:30:00,48.45,48.52,48.45,48.51,82300.0,37.7188,37.7733,37.7188,37.7655,82300.0
2013-01-08 12:00:00,48.51,48.53,48.49,48.49,11800.0,37.7655,37.7811,37.75,37.75,11800.0
2013-01-08 12:30:00,48.5,48.5,48.45,48.46,4800.0,37.7578,37.7578,37.7188,37.7266,4800.0
2013-01-08 13:00:00,48.46,48.54,48.46,48.52,3600.0,37.7266,37.7889,37.7266,37.7733,3600.0
2013-01-08 13:30:00,48.52,48.55,48.51,48.54,6000.0,37.7733,37.7967,37.7655,37.7889,6000.0
2013-01-08 14:00:00,48.57,48.58,48.53,48.54,12200.0,37.8123,37.82,37.7811,37.7889,12200.0
2013-01-08 14:30:00,48.54,48.55,48.51,48.53,21500.0,37.7889,37.7967,37.7655,37.7811,21500.0
2013-01-08 15:00:00,48.53,48.61,48.53,48.6,13100.0,37.7811,37.8434,37.7811,37.8356,13100.0
2013-01-08 15:30:00,48.6,48.62,48.54,48.6,42200.0,37.8356,37.8512,37.7889,37.8356,42200.0
2013-01-09 09:30:00,48.76,48.82,48.72,48.82,64600.0,37.9602,38.0069,37.929,38.0069,64600.0
2013-01-09 10:00:00,48.82,48.87,48.81,48.87,48700.0,38.0069,38.0458,37.9991,38.0458,48700.0
2013-01-09 10:30:00,48.87,48.87,48.79,48.81,25600.0,38.0458,38.0458,37.9835,37.9991,25600.0
2013-01-09 11:00:00,48.81,48.81,48.78,48.79,42900.0,37.9991,37.9991,37.9757,37.9835,42900.0
2013-01-09 11:30:00,48.82,48.85,48.8,48.82,15600.0,38.0069,38.0302,37.9913,38.0069,15600.0
2013-01-09 12:00:00,48.82,48.83,48.8,48.81,10000.0,38.0069,38.0147,37.9913,37.9991,10000.0
2013-01-09 12:30:00,48.8,48.8,48.72,48.74,32600.0,37.9913,37.9913,37.929,37.9446,32600.0
2013-01-09 13:00:00,48.76,48.77,48.73,48.77,10200.0,37.9602,37.968,37.9368,37.968,10200.0
2013-01-09 13:30:00,48.77,48.79,48.75,48.76,23900.0,37.968,37.9835,37.9524,37.9602,23900.0
2013-01-09 14:00:00,48.76,48.79,48.76,48.77,19300.0,37.9602,37.9835,37.9602,37.968,19300.0
2013-01-09 14:30:00,48.78,48.79,48.7,48.72,32000.0,37.9757,37.9835,37.9135,37.929,32000.0
2013-01-09 15:00:00,48.71,48.76,48.7,48.76,25600.0,37.9212,37.9602,37.9135,37.9602,25600.0
2013-01-09 15:30:00,48.76,48.79,48.74,48.79,38300.0,37.9602,37.9835,37.9446,37.9835,38300.0
2013-01-10 09:30:00,49.17,49.18,49.08,49.13,73900.0,38.2794,38.2871,38.2093,38.2482,73900.0
2013-01-10 10:00:00,49.14,49.17,49.09,49.11,21500.0,38.256,38.2794,38.2171,38.2326,21500.0
2013-01-10 10:30:00,49.1,49.1,48.98,48.98,109000.0,38.2249,38.2249,38.1314,38.1314,109000.0
2013-01-10 11:00:00,48.96,49.01,48.92,49.01,28000.0,38.1159,38.1548,38.0847,38.1548,28000.0
2013-01-10 11:30:00,49.02,49.04,49.01,49.04,24500.0,38.1626,38.1782,38.1548,38.1782,24500.0
2013-01-10 12:00:00,49.05,49.09,49.03,49.07,4600.0,38.1859,38.2171,38.1704,38.2015,4600.0
2013-01-10 12:30:00,49.1,49.15,49.1,49.14,6400.0,38.2249,38.2638,38.2249,38.256,6400.0
2013-01-10 13:00:00,49.17,49.17,49.12,49.15,45100.0,38.2794,38.2794,38.2404,38.2638,45100.0
2013-01-10 13:30:00,49.14,49.19,49.12,49.18,12000.0,38.256,38.2949,38.2404,38.2871,12000.0
2013-01-10 14:00:00,49.16,49.2,49.14,49.14,9500.0,38.2716,38.3027,38.256,38.256,9500.0
2013-01-10 14:30:00,49.14,49.26,49.11,49.24,83500.0,38.256,38.3494,38.2326,38.3339,83500.0
2013-01-10 15:00:00,49.24,49.3,49.24,49.28,17100.0,38.3339,38.3806,38.3339,38.365,17100.0
2013-01-10 15:30:00,49.29,49.32,49.26,49.28,56800.0,38.3728,38.3961,38.3494,38.365,56800.0
2013-01-11 09:30:00,49.27,49.32,49.13,49.13,49900.0,38.3572,38.3961,38.2482,38.2482,49900.0
2013-01-11 10:00:00,49.14,49.15,49.1,49.12,45200.0,38.256,38.2638,38.2249,38.2404,45200.0
2013-01-11 10:30:00,49.13,49.2,49.12,49.18,19100.0,38.2482,38.3027,38.2404,38.2871,19100.0
2013-01-11 11:00:00,49.2,49.24,49.2,49.2,22200.0,38.3027,38.3339,38.3027,38.3027,22200.0
2013-01-11 11:30:00,49.19,49.28,49.19,49.25,16400.0,38.2949,38.365,38.2949,38.3416,16400.0
2013-01-11 12:00:00,49.26,49.28,49.25,49.26,20100.0,38.3494,38.365,38.3416,38.3494,20100.0
2013-01-11 12:30:00,49.24,49.26,49.22,49.24,29900.0,38.3339,38.3494,38.3183,38.3339,29900.0
2013-01-11 13:00:00,49.25,49.26,49.2,49.22,25000.0,38.3416,38.3494,38.3027,38.3183,25000.0
2013-01-11 13:30:00,49.22,49.26,49.2,49.2,27200.0,38.3183,38.3494,38.3027,38.3027,27200.0
2013-01-11 14:00:00,49.2,49.25,49.18,49.24,93300.0,38.3027,38.3416,38.2871,38.3339,93300.0
2013-01-11 14:30:00,49.25,49.25,49.21,49.22,14400.0,38.3416,38.3416,38.3105,38.3183,14400.0
2013-01-11 15:00:00,49.23,49.26,49.19,49.24,29500.0,38.3261,38.3494,38.2949,38.3339,29500.0
2013-01-11 15:30:00,49.27,49.3,49.25,49.27,21900.0,38.3572,38.3806,38.3416,38.3572,21900.0
2013-01-14 09:30:00,49.31,49.32,49.16,49.18,29700.0,38.3883,38.3961,38.2716,38.2871,29700.0
2013-01-14 10:00:00,49.18,49.2,49.12,49.16,99700.0,38.2871,38.3027,38.2404,38.2716,99700.0
2013-01-14 10:30:00,49.17,49.25,49.17,49.25,23900.0,38.2794,38.3416,38.2794,38.3416,23900.0
2013-01-14 11:00:00,49.24,49.27,49.21,49.25,22200.0,38.3339,38.3572,38.3105,38.3416,22200.0
2013-01-14 11:30:00,49.24,49.25,49.18,49.23,35200.0,38.3339,38.3416,38.2871,38.3261,35200.0
2013-01-14 12:00:00,49.23,49.25,49.18,49.18,62400.0,38.3261,38.3416,38.2871,38.2871,62400.0
2013-01-14 12:30:00,49.17,49.21,49.17,49.2,15900.0,38.2794,38.3105,38.2794,38.3027,15900.0
2013-01-14 13:00:00,49.19,49.22,49.17,49.22,18100.0,38.2949,38.3183,38.2794,38.3183,18100.0
2013-01-14 13:30:00,49.22,49.22,49.18,49.21,49900.0,38.3183,38.3183,38.2871,38.3105,49900.0
2013-01-14 14:00:00,49.2,49.26,49.2,49.26,20600.0,38.3027,38.3494,38.3027,38.3494,20600.0
2013-01-14 14:30:00,49.27,49.29,49.24,49.27,17900.0,38.3572,38.3728,38.3339,38.3572,17900.0
2013-01-14 15:00:00,49.27,49.32,49.26,49.29,33600.0,38.3572,38.3961,38.3494,38.3728,33600.0
2013-01-14 15:30:00,49.29,49.3,49.23,49.3,33200.0,38.3728,38.3806,38.3261,38.3806,33200.0
2013-01-15 09:30:00,49.0,49.09,49.0,49.08,19900.0,38.147,38.2171,38.147,38.2093,19900.0
2013-01-15 10:00:00,49.07,49.13,49.05,49.05,29100.0,38.2015,38.2482,38.1859,38.1859,29100.0
2013-01-15 10:30:00,49.06,49.15,49.06,49.15,12500.0,38.1937,38.2638,38.1937,38.2638,12500.0
2013-01-15 11:00:00,49.14,49.15,49.11,49.14,6600.0,38.256,38.2638,38.2326,38.256,6600.0
2013-01-15 11:30:00,49.17,49.18,49.16,49.18,5400.0,38.2794,38.2871,38.2716,38.2871,5400.0
2013-01-15 12:00:00,49.18,49.21,49.18,49.21,4300.0,38.2871,38.3105,38.2871,38.3105,4300.0
2013-01-15 12:30:00,49.21,49.26,49.21,49.24,7700.0,38.3105,38.3494,38.3105,38.3339,7700.0
2013-01-15 13:00:00,49.23,49.26,49.23,49.26,15600.0,38.3261,38.3494,38.3261,38.3494,15600.0
2013-01-15 13:30:00,49.25,49.25,49.13,49.13,11700.0,38.3416,38.3416,38.2482,38.2482,11700.0
2013-01-15 14:00:00,49.13,49.15,49.11,49.11,23800.0,38.2482,38.2638,38.2326,38.2326,23800.0
2013-01-15 14:30:00,49.11,49.21,49.11,49.19,47100.0,38.2326,38.3105,38.2326,38.2949,47100.0
2013-01-15 15:00:00,49.2,49.26,49.2,49.23,54000.0,38.3027,38.3494,38.3027,38.3261,54000.0
2013-01-15 15:30:00,49.23,49.27,49.23,49.24,31200.0,38.3261,38.3572,38.3261,38.3339,31200.0
2013-01-16 09:30:00,49.1,49.1,49.0,49.1,109700.0,38.2249,38.2249,38.147,38.2249,109700.0
2013-01-16 10:00:00,49.1,49.18,49.1,49.16,32600.0,38.2249,38.2871,38.2249,38.2716,32600.0
2013-01-16 10:30:00,49.17,49.19,49.12,49.12,230000.0,38.2794,38.2949,38.2404,38.2404,230000.0
2013-01-16 11:00:00,49.12,49.22,49.12,49.21,37400.0,38.2404,38.3183,38.2404,38.3105,37400.0
2013-01-16 11:30:00,49.21,49.22,49.18,49.18,19800.0,38.3105,38.3183,38.2871,38.2871,19800.0
2013-01-16 12:00:00,49.2,49.2,49.13,49.15,37400.0,38.3027,38.3027,38.2482,38.2638,37400.0
2013-01-16 12:30:00,49.14,49.15,49.11,49.14,23700.0,38.256,38.2638,38.2326,38.256,23700.0
2013-01-16 13:00:00,49.15,49.17,49.14,49.17,75300.0,38.2638,38.2794,38.256,38.2794,75300.0
2013-01-16 13:30:00,49.18,49.21,49.18,49.21,15800.0,38.2871,38.3105,38.2871,38.3105,15800.0
2013-01-16 14:00:00,49.21,49.21,49.18,49.21,10300.0,38.3105,38.3105,38.2871,38.3105,10300.0
2013-01-16 14:30:00,49.2,49.23,49.17,49.21,171400.0,38.3027,38.3261,38.2794,38.3105,171400.0
2013-01-16 15:00:00,49.21,49.22,49.18,49.18,24400.0,38.3105,38.3183,38.2871,38.2871,24400.0
2013-01-16 15:30:00,49.18,49.2,49.17,49.18,31200.0,38.2871,38.3027,38.2794,38.2871,31200.0
2013-01-17 09:30:00,49.47,49.47,49.36,49.43,454400.0,38.5129,38.5129,38.4273,38.4818,454400.0
2013-01-17 10:00:00,49.39,49.48,49.38,49.46,221400.0,38.4506,38.5207,38.4428,38.5051,221400.0
2013-01-17 10:30:00,49.46,49.46,49.4,49.42,89100.0,38.5051,38.5051,38.4584,38.474,89100.0
2013-01-17 11:00:00,49.42,49.46,49.4,49.46,235300.0,38.474,38.5051,38.4584,38.5051,235300.0
2013-01-17 11:30:00,49.46,49.5,49.45,49.45,28600.0,38.5051,38.5363,38.4973,38.4973,28600.0
2013-01-17 12:00:00,49.46,49.5,49.44,49.5,121900.0,38.5051,38.5363,38.4896,38.5363,121900.0
2013-01-17 12:30:00,49.5,49.54,49.5,49.51,63500.0,38.5363,38.5674,38.5363,38.5441,63500.0
2013-01-17 13:00:00,49.52,49.53,49.51,49.51,9200.0,38.5518,38.5596,38.5441,38.5441,9200.0
2013-01-17 13:30:00,49.51,49.59,49.51,49.59,15900.0,38.5441,38.6063,38.5441,38.6063,15900.0
2013-01-17 14:00:00,49.6,49.64,49.6,49.61,27100.0,38.6141,38.6453,38.6141,38.6219,27100.0
2013-01-17 14:30:00,49.61,49.63,49.59,49.6,117500.0,38.6219,38.6375,38.6063,38.6141,117500.0
2013-01-17 15:00:00,49.61,49.62,49.56,49.57,53700.0,38.6219,38.6297,38.583,38.5908,53700.0
2013-01-17 15:30:00,49.57,49.6,49.52,49.52,35800.0,38.5908,38.6141,38.5518,38.5518,35800.0
2013-01-18 09:30:00,49.54,49.59,49.45,49.49,157100.0,38.5674,38.6063,38.4973,38.5285,157100.0
2013-01-18 10:00:00,49.49,49.5,49.44,49.46,82900.0,38.5285,38.5363,38.4896,38.5051,82900.0
2013-01-18 10:30:00,49.45,49.46,49.39,49.4,75900.0,38.4973,38.5051,38.4506,38.4584,75900.0
2013-01-18 11:00:00,49.39,49.41,49.34,49.36,85600.0,38.4506,38.4662,38.4117,38.4273,85600.0
2013-01-18 11:30:00,49.37,49.4,49.32,49.37,132800.0,38.4351,38.4584,38.3961,38.4351,132800.0
2013-01-18 12:00:00,49.38,49.4,49.38,49.39,13100.0,38.4428,38.4584,38.4428,38.4506,13100.0
2013-01-18 12:30:00,49.39,49.46,49.39,49.45,20800.0,38.4506,38.5051,38.4506,38.4973,20800.0
2013-01-18 13:00:00,49.45,49.53,49.45,49.5,29000.0,38.4973,38.5596,38.4973,38.5363,29000.0
2013-01-18 13:30:00,49.5,49.52,49.49,49.5,32500.0,38.5363,38.5518,38.5285,38.5363,32500.0
2013-01-18 14:00:00,49.51,49.52,49.5,49.52,14500.0,38.5441,38.5518,38.5363,38.5518,14500.0
2013-01-18 14:30:00,49.52,49.55,49.49,49.5,64800.0,38.5518,38.5752,38.5285,38.5363,64800.0
2013-01-18 15:00:00,49.49,49.53,49.49,49.53,27500.0,38.5285,38.5596,38.5285,38.5596,27500.0
2013-01-18 15:30:00,49.53,49.61,49.53,49.59,142800.0,38.5596,38.6219,38.5596,38.6063,142800.0
2013-01-22 09:30:00,49.56,49.59,49.49,49.54,233900.0,38.583,38.6063,38.5285,38.5674,233900.0
2013-01-22 10:00:00,49.53,49.53,49.38,49.38,101800.0,38.5596,38.5596,38.4428,38.4428,101800.0
2013-01-22 10:30:00,49.38,49.47,49.37,49.47,41800.0,38.4428,38.5129,38.4351,38.5129,41800.0
2013-01-22 11:00:00,49.45,49.52,49.43,49.5,66500.0,38.4973,38.5518,38.4818,38.5363,66500.0
2013-01-22 11:30:00,49.49,49.55,49.46,49.53,21200.0,38.5285,38.5752,38.5051,38.5596,21200.0
2013-01-22 12:00:00,49.55,49.59,49.55,49.58,8600.0,38.5752,38.6063,38.5752,38.5985,8600.0
2013-01-22 12:30:00,49.58,49.59,49.56,49.56,29900.0,38.5985,38.6063,38.583,38.583,29900.0
2013-01-22 13:00:00,49.58,49.63,49.58,49.62,17300.0,38.5985,38.6375,38.5985,38.6297,17300.0
2013-01-22 13:30:00,49.62,49.63,49.6,49.61,28200.0,38.6297,38.6375,38.6141,38.6219,28200.0
2013-01-22 14:00:00,49.61,49.66,49.6,49.65,51200.0,38.6219,38.6608,38.6141,38.653,51200.0
2013-01-22 14:30:00,49.65,49.68,49.65,49.67,52900.0,38.653,38.6764,38.653,38.6686,52900.0
2013-01-22 15:00:00,49.67,49.68,49.61,49.63,105200.0,38.6686,38.6764,38.6219,38.6375,105200.0
2013-01-22 15:30:00,49.64,49.71,49.63,49.71,143400.0,38.6453,38.6998,38.6375,38.6998,143400.0
2013-01-23 09:30:00,49.61,49.65,49.59,49.61,95900.0,38.6219,38.653,38.6063,38.6219,95900.0
2013-01-23 10:00:00,49.6,49.67,49.55,49.56,143000.0,38.6141,38.6686,38.5752,38.583,143000.0
2013-01-23 10:30:00,49.54,49.55,49.5,49.51,126500.0,38.5674,38.5752,38.5363,38.5441,126500.0
2013-01-23 11:00:00,49.52,49.57,49.52,49.55,91600.0,38.5518,38.5908,38.5518,38.5752,91600.0
2013-01-23 11:30:00,49.55,49.6,49.55,49.59,17600.0,38.5752,38.6141,38.5752,38.6063,17600.0
2013-01-23 12:00:00,49.6,49.63,49.58,49.59,21300.0,38.6141,38.6375,38.5985,38.6063,21300.0
2013-01-23 12:30:00,49.57,49.61,49.56,49.61,11000.0,38.5908,38.6219,38.583,38.6219,11000.0
2013-01-23 13:00:00,49.61,49.65,49.6,49.62,26300.0,38.6219,38.653,38.6141,38.6297,26300.0
2013-01-23 13:30:00,49.61,49.65,49.61,49.65,6400.0,38.6219,38.653,38.6219,38.653,6400.0
2013-01-23 14:00:00,49.65,49.66,49.61,49.62,17100.0,38.653,38.6608,38.6219,38.6297,17100.0
2013-01-23 14:30:00,49.64,49.68,49.63,49.68,10600.0,38.6453,38.6764,38.6375,38.6764,10600.0
2013-01-23 15:00:00,49.68,49.69,49.65,49.65,53900.0,38.6764,38.6842,38.653,38.653,53900.0
2013-01-23 15:30:00,49.65,49.65,49.61,49.65,26300.0,38.653,38.653,38.6219,38.653,26300.0
2013-01-24 09:30:00,49.65,49.77,49.63,49.76,93400.0,38.653,38.7465,38.6375,38.7387,93400.0
2013-01-24 10:00:00,49.8,49.9,49.79,49.84,36600.0,38.7698,38.8477,38.762,38.801,36600.0
2013-01-24 10:30:00,49.84,49.89,49.82,49.86,89200.0,38.801,38.8399,38.7854,38.8165,89200.0
2013-01-24 11:00:00,49.9,49.93,49.88,49.92,49000.0,38.8477,38.871,38.8321,38.8632,49000.0
2013-01-24 11:30:00,49.93,49.93,49.86,49.88,177000.0,38.871,38.871,38.8165,38.8321,177000.0
2013-01-24 12:00:00,49.88,49.89,49.82,49.84,66800.0,38.8321,38.8399,38.7854,38.801,66800.0
2013-01-24 12:30:00,49.83,49.83,49.72,49.72,53800.0,38.7932,38.7932,38.7075,38.7075,53800.0
2013-01-24 13:00:00,49.73,49.75,49.68,49.74,99800.0,38.7153,38.7309,38.6764,38.7231,99800.0
2013-01-24 13:30:00,49.74,49.75,49.64,49.67,123600.0,38.7231,38.7309,38.6453,38.6686,123600.0
2013-01-24 14:00:00,49.65,49.69,49.65,49.68,3800.0,38.653,38.6842,38.653,38.6764,3800.0
2013-01-24 14:30:00,49.71,49.76,49.7,49.73,20200.0,38.6998,38.7387,38.692,38.7153,20200.0
2013-01-24 15:00:00,49.73,49.76,49.72,49.75,58800.0,38.7153,38.7387,38.7075,38.7309,58800.0
2013-01-24 15:30:00,49.76,49.81,49.72,49.75,62200.0,38.7387,38.7776,38.7075,38.7309,62200.0
2013-01-25 09:30:00,49.93,50.04,49.93,50.02,91600.0,38.871,38.9567,38.871,38.9411,91600.0
2013-01-25 10:00:00,50.02,50.02,49.86,49.86,132300.0,38.9411,38.9411,38.8165,38.8165,132300.0
2013-01-25 10:30:00,49.84,49.88,49.82,49.87,29800.0,38.801,38.8321,38.7854,38.8243,29800.0
2013-01-25 11:00:00,49.87,49.91,49.84,49.87,36500.0,38.8243,38.8555,38.801,38.8243,36500.0
2013-01-25 11:30:00,49.87,49.92,49.86,49.88,24200.0,38.8243,38.8632,38.8165,38.8321,24200.0
2013-01-25 12:00:00,49.88,49.97,49.88,49.93,41000.0,38.8321,38.9022,38.8321,38.871,41000.0
2013-01-25 12:30:00,49.92,49.95,49.9,49.92,20100.0,38.8632,38.8866,38.8477,38.8632,20100.0
2013-01-25 13:00:00,49.91,49.95,49.91,49.94,17000.0,38.8555,38.8866,38.8555,38.8788,17000.0
2013-01-25 13:30:00,49.94,50.0,49.93,49.97,10500.0,38.8788,38.9255,38.871,38.9022,10500.0
2013-01-25 14:00:00,49.97,50.01,49.95,50.0,92000.0,38.9022,38.9333,38.8866,38.9255,92000.0
2013-01-25 14:30:00,50.0,50.03,49.98,49.99,52500.0,38.9255,38.9489,38.91,38.9177,52500.0
2013-01-25 15:00:00,49.98,50.01,49.96,50.01,17600.0,38.91,38.9333,38.8944,38.9333,17600.0
2013-01-25 15:30:00,50.0,50.05,49.96,50.03,19600.0,38.9255,38.9644,38.8944,38.9489,19600.0
2013-01-28 09:30:00,50.04,50.04,49.86,49.86,90400.0,38.9567,38.9567,38.8165,38.8165,90400.0
2013-01-28 10:00:00,49.86,49.86,49.73,49.82,79700.0,38.8165,38.8165,38.7153,38.7854,79700.0
2013-01-28 10:30:00,49.82,49.85,49.77,49.81,34300.0,38.7854,38.8087,38.7465,38.7776,34300.0
2013-01-28 11:00:00,49.84,49.85,49.79,49.85,16800.0,38.801,38.8087,38.762,38.8087,16800.0
2013-01-28 11:30:00,49.85,49.91,49.85,49.89,62100.0,38.8087,38.8555,38.8087,38.8399,62100.0
2013-01-28 12:00:00,49.89,49.9,49.84,49.88,53400.0,38.8399,38.8477,38.801,38.8321,53400.0
2013-01-28 12:30:00,49.87,49.89,49.86,49.88,19000.0,38.8243,38.8399,38.8165,38.8321,19000.0
2013-01-28 13:00:00,49.86,49.87,49.81,49.83,17200.0,38.8165,38.8243,38.7776,38.7932,17200.0
2013-01-28 13:30:00,49.81,49.88,49.81,49.87,15800.0,38.7776,38.8321,38.7776,38.8243,15800.0
2013-01-28 14:00:00,49.86,49.9,49.86,49.9,552300.0,38.8165,38.8477,38.8165,38.8477,552300.0
2013-01-28 14:30:00,49.9,49.91,49.87,49.88,55400.0,38.8477,38.8555,38.8243,38.8321,55400.0
2013-01-28 15:00:00,49.89,49.91,49.83,49.85,28800.0,38.8399,38.8555,38.7932,38.8087,28800.0
2013-01-28 15:30:00,49.85,49.89,49.83,49.83,24700.0,38.8087,38.8399,38.7932,38.7932,24700.0
2013-01-29 09:30:00,50.09,50.09,49.93,50.01,53100.0,38.9956,38.9956,38.871,38.9333,53100.0
2013-01-29 10:00:00,50.0,50.05,49.92,50.02,68200.0,38.9255,38.9644,38.8632,38.9411,68200.0
2013-01-29 10:30:00,50.01,50.08,49.98,50.06,99600.0,38.9333,38.9878,38.91,38.9722,99600.0
2013-01-29 11:00:00,50.04,50.14,50.02,50.14,48500.0,38.9567,39.0345,38.9411,39.0345,48500.0
2013-01-29 11:30:00,50.14,50.14,50.11,50.13,45200.0,39.0345,39.0345,39.0112,39.0267,45200.0
2013-01-29 12:00:00,50.11,50.12,50.1,50.1,13800.0,39.0112,39.0189,39.0034,39.0034,13800.0
2013-01-29 12:30:00,50.1,50.16,50.1,50.16,5300.0,39.0034,39.0501,39.0034,39.0501,5300.0
2013-01-29 13:00:00,50.17,50.18,50.15,50.16,3000.0,39.0579,39.0657,39.0423,39.0501,3000.0
2013-01-29 13:30:00,50.17,50.2,50.16,50.19,3700.0,39.0579,39.0812,39.0501,39.0734,3700.0
2013-01-29 14:00:00,50.18,50.22,50.18,50.19,646900.0,39.0657,39.0968,39.0657,39.0734,646900.0
2013-01-29 14:30:00,50.18,50.21,50.16,50.17,31400.0,39.0657,39.089,39.0501,39.0579,31400.0
2013-01-29 15:00:00,50.18,50.23,50.17,50.21,35800.0,39.0657,39.1046,39.0579,39.089,35800.0
2013-01-29 15:30:00,50.21,50.24,50.17,50.17,50500.0,39.089,39.1124,39.0579,39.0579,50500.0
2013-01-30 09:30:00,50.18,50.23,50.08,50.13,419400.0,39.0657,39.1046,38.9878,39.0267,419400.0
2013-01-30 10:00:00,50.13,50.15,50.06,50.08,190200.0,39.0267,39.0423,38.9722,38.9878,190200.0
2013-01-30 10:30:00,50.08,50.14,50.05,50.13,174200.0,38.9878,39.0345,38.9644,39.0267,174200.0
2013-01-30 11:00:00,50.14,50.17,50.11,50.13,29500.0,39.0345,39.0579,39.0112,39.0267,29500.0
2013-01-30 11:30:00,50.13,50.18,50.13,50.16,43000.0,39.0267,39.0657,39.0267,39.0501,43000.0
2013-01-30 12:00:00,50.16,50.18,50.11,50.11,30000.0,39.0501,39.0657,39.0112,39.0112,30000.0
2013-01-30 12:30:00,50.12,50.19,50.1,50.19,12000.0,39.0189,39.0734,39.0034,39.0734,12000.0
2013-01-30 13:00:00,50.19,50.2,50.17,50.19,13400.0,39.0734,39.0812,39.0579,39.0734,13400.0
2013-01-30 13:30:00,50.2,50.2,50.16,50.16,25100.0,39.0812,39.0812,39.0501,39.0501,25100.0
2013-01-30 14:00:00,50.17,50.21,50.1,50.15,136100.0,39.0579,39.089,39.0034,39.0423,136100.0
2013-01-30 14:30:00,50.15,50.17,50.07,50.12,51100.0,39.0423,39.0579,38.98,39.0189,51100.0
2013-01-30 15:00:00,50.13,50.14,50.05,50.07,30600.0,39.0267,39.0345,38.9644,38.98,30600.0
2013-01-30 15:30:00,50.05,50.07,50.0,50.04,207200.0,38.9644,38.98,38.9255,38.9567,207200.0
2013-01-31 09:30:00,50.11,50.12,49.96,50.09,100900.0,39.0112,39.0189,38.8944,38.9956,100900.0
2013-01-31 10:00:00,50.06,50.1,49.99,50.0,54700.0,38.9722,39.0034,38.9177,38.9255,54700.0
2013-01-31 10:30:00,49.98,50.06,49.98,50.0,18400.0,38.91,38.9722,38.91,38.9255,18400.0
2013-01-31 11:00:00,49.99,50.01,49.95,49.98,28200.0,38.9177,38.9333,38.8866,38.91,28200.0
2013-01-31 11:30:00,49.98,49.98,49.9,49.91,350800.0,38.91,38.91,38.8477,38.8555,350800.0
2013-01-31 12:00:00,49.92,49.98,49.91,49.94,28600.0,38.8632,38.91,38.8555,38.8788,28600.0
2013-01-31 12:30:00,49.97,50.0,49.96,50.0,6600.0,38.9022,38.9255,38.8944,38.9255,6600.0
2013-01-31 13:00:00,50.01,50.01,49.99,49.99,11300.0,38.9333,38.9333,38.9177,38.9177,11300.0
2013-01-31 13:30:00,49.98,50.0,49.97,49.98,51300.0,38.91,38.9255,38.9022,38.91,51300.0
2013-01-31 14:00:00,49.99,50.0,49.96,49.98,20600.0,38.9177,38.9255,38.8944,38.91,20600.0
2013-01-31 14:30:00,50.0,50.03,49.99,49.99,68200.0,38.9255,38.9489,38.9177,38.9177,68200.0
2013-01-31 15:00:00,49.99,49.99,49.92,49.92,26300.0,38.9177,38.9177,38.8632,38.8632,26300.0
2013-01-31 15:30:00,49.92,49.97,49.89,49.9,45500.0,38.8632,38.9022,38.8399,38.8477,45500.0
2013-02-01 09:30:00,50.26,50.26,50.1,50.14,792800.0,39.1279,39.1279,39.0034,39.0345,792800.0
2013-02-01 10:00:00,50.14,50.29,50.14,50.23,244900.0,39.0345,39.1513,39.0345,39.1046,244900.0
2013-02-01 10:30:00,50.22,50.28,50.18,50.28,260600.0,39.0968,39.1435,39.0657,39.1435,260600.0
2013-02-01 11:00:00,50.3,50.31,50.28,50.28,8000.0,39.1591,39.1669,39.1435,39.1435,8000.0
2013-02-01 11:30:00,50.29,50.35,50.29,50.35,7600.0,39.1513,39.198,39.1513,39.198,7600.0
2013-02-01 12:00:00,50.35,50.36,50.33,50.34,7600.0,39.198,39.2058,39.1824,39.1902,7600.0
2013-02-01 12:30:00,50.35,50.39,50.35,50.37,96900.0,39.198,39.2291,39.198,39.2136,96900.0
2013-02-01 13:00:00,50.38,50.39,50.36,50.37,8200.0,39.2214,39.2291,39.2058,39.2136,8200.0
2013-02-01 13:30:00,50.39,50.42,50.38,50.4,26000.0,39.2291,39.2525,39.2214,39.2369,26000.0
2013-02-01 14:00:00,50.4,50.41,50.34,50.38,98500.0,39.2369,39.2447,39.1902,39.2214,98500.0
2013-02-01 14:30:00,50.39,50.4,50.33,50.34,19400.0,39.2291,39.2369,39.1824,39.1902,19400.0
2013-02-01 15:00:00,50.33,50.38,50.32,50.33,68200.0,39.1824,39.2214,39.1746,39.1824,68200.0
2013-02-01 15:30:00,50.32,50.4,50.32,50.36,230500.0,39.1746,39.2369,39.1746,39.2058,230500.0
2013-02-04 09:30:00,50.03,50.03,49.89,49.96,144000.0,38.9489,38.9489,38.8399,38.8944,144000.0
2013-02-04 10:00:00,49.96,50.0,49.88,49.91,122400.0,38.8944,38.9255,38.8321,38.8555,122400.0
2013-02-04 10:30:00,49.9,49.9,49.8,49.81,80600.0,38.8477,38.8477,38.7698,38.7776,80600.0
2013-02-04 11:00:00,49.81,49.82,49.75,49.75,46900.0,38.7776,38.7854,38.7309,38.7309,46900.0
2013-02-04 11:30:00,49.73,49.74,49.66,49.68,48800.0,38.7153,38.7231,38.6608,38.6764,48800.0
2013-02-04 12:00:00,49.67,49.68,49.61,49.64,44200.0,38.6686,38.6764,38.6219,38.6453,44200.0
2013-02-04 12:30:00,49.65,49.69,49.64,49.67,118000.0,38.653,38.6842,38.6453,38.6686,118000.0
2013-02-04 13:00:00,49.66,49.7,49.65,49.68,87600.0,38.6608,38.692,38.653,38.6764,87600.0
2013-02-04 13:30:00,49.68,49.69,49.63,49.65,65700.0,38.6764,38.6842,38.6375,38.653,65700.0
2013-02-04 14:00:00,49.65,49.72,49.64,49.72,112800.0,38.653,38.7075,38.6453,38.7075,112800.0
2013-02-04 14:30:00,49.7,49.77,49.7,49.77,54500.0,38.692,38.7465,38.692,38.7465,54500.0
2013-02-04 15:00:00,49.76,49.76,49.7,49.73,112100.0,38.7387,38.7387,38.692,38.7153,112100.0
2013-02-04 15:30:00,49.72,49.72,49.6,49.6,162900.0,38.7075,38.7075,38.6141,38.6141,162900.0
2013-02-05 09:30:00,49.81,49.95,49.8,49.93,34200.0,38.7776,38.8866,38.7698,38.871,34200.0
2013-02-05 10:00:00,49.92,49.97,49.89,49.91,26300.0,38.8632,38.9022,38.8399,38.8555,26300.0
2013-02-05 10:30:00,49.9,49.97,49.88,49.94,52800.0,38.8477,38.9022,38.8321,38.8788,52800.0
2013-02-05 11:00:00,49.93,49.97,49.9,49.95,38800.0,38.871,38.9022,38.8477,38.8866,38800.0
2013-02-05 11:30:00,49.94,49.96,49.88,49.91,570300.0,38.8788,38.8944,38.8321,38.8555,570300.0
2013-02-05 12:00:00,49.91,49.91,49.89,49.9,6700.0,38.8555,38.8555,38.8399,38.8477,6700.0
2013-02-05 12:30:00,49.89,49.94,49.89,49.93,12700.0,38.8399,38.8788,38.8399,38.871,12700.0
2013-02-05 13:00:00,49.92,50.03,49.92,50.02,45200.0,38.8632,38.9489,38.8632,38.9411,45200.0
2013-02-05 13:30:00,50.02,50.03,50.01,50.02,16700.0,38.9411,38.9489,38.9333,38.9411,16700.0
2013-02-05 14:00:00,50.02,50.05,50.02,50.04,14000.0,38.9411,38.9644,38.9411,38.9567,14000.0
2013-02-05 14:30:00,50.05,50.1,50.05,50.07,90700.0,38.9644,39.0034,38.9644,38.98,90700.0
2013-02-05 15:00:00,50.07,50.09,50.05,50.05,15700.0,38.98,38.9956,38.9644,38.9644,15700.0
2013-02-05 15:30:00,50.05,50.07,49.96,49.96,56100.0,38.9644,38.98,38.8944,38.8944,56100.0
2013-02-06 09:30:00,49.76,49.85,49.71,49.84,87200.0,38.7387,38.8087,38.6998,38.801,87200.0
2013-02-06 10:00:00,49.84,49.89,49.8,49.86,84600.0,38.801,38.8399,38.7698,38.8165,84600.0
2013-02-06 10:30:00,49.86,49.9,49.79,49.88,71600.0,38.8165,38.8477,38.762,38.8321,71600.0
2013-02-06 11:00:00,49.93,49.96,49.9,49.92,102600.0,38.871,38.8944,38.8477,38.8632,102600.0
2013-02-06 11:30:00,49.92,49.92,49.88,49.92,11800.0,38.8632,38.8632,38.8321,38.8632,11800.0
2013-02-06 12:00:00,49.91,49.95,49.89,49.93,33400.0,38.8555,38.8866,38.8399,38.871,33400.0
2013-02-06 12:30:00,49.92,49.95,49.87,49.87,165400.0,38.8632,38.8866,38.8243,38.8243,165400.0
2013-02-06 13:00:00,49.88,49.88,49.79,49.81,228400.0,38.8321,38.8321,38.762,38.7776,228400.0
2013-02-06 13:30:00,49.8,49.83,49.77,49.82,43400.0,38.7698,38.7932,38.7465,38.7854,43400.0
2013-02-06 14:00:00,49.81,49.88,49.81,49.85,62400.0,38.7776,38.8321,38.7776,38.8087,62400.0
2013-02-06 14:30:00,49.86,49.91,49.83,49.91,315200.0,38.8165,38.8555,38.7932,38.8555,315200.0
2013-02-06 15:00:00,49.93,49.93,49.9,49.93,194400.0,38.871,38.871,38.8477,38.871,194400.0
2013-02-06 15:30:00,49.93,49.98,49.91,49.98,170400.0,38.871,38.91,38.8555,38.91,170400.0
2013-02-07 09:30:00,49.96,49.96,49.84,49.85,189700.0,38.8944,38.8944,38.801,38.8087,189700.0
2013-02-07 10:00:00,49.85,49.88,49.59,49.63,72900.0,38.8087,38.8321,38.6063,38.6375,72900.0
2013-02-07 10:30:00,49.61,49.64,49.47,49.56,55900.0,38.6219,38.6453,38.5129,38.583,55900.0
2013-02-07 11:00:00,49.56,49.61,49.53,49.54,25000.0,38.583,38.6219,38.5596,38.5674,25000.0
2013-02-07 11:30:00,49.55,49.55,49.43,49.5,63300.0,38.5752,38.5752,38.4818,38.5363,63300.0
2013-02-07 12:00:00,49.5,49.58,49.5,49.57,84500.0,38.5363,38.5985,38.5363,38.5908,84500.0
2013-02-07 12:30:00,49.57,49.66,49.57,49.62,606200.0,38.5908,38.6608,38.5908,38.6297,606200.0
2013-02-07 13:00:00,49.62,49.66,49.59,49.66,68300.0,38.6297,38.6608,38.6063,38.6608,68300.0
2013-02-07 13:30:00,49.66,49.74,49.65,49.74,292800.0,38.6608,38.7231,38.653,38.7231,292800.0
2013-02-07 14:00:00,49.74,49.77,49.72,49.74,79300.0,38.7231,38.7465,38.7075,38.7231,79300.0
2013-02-07 14:30:00,49.74,49.77,49.67,49.77,86900.0,38.7231,38.7465,38.6686,38.7465,86900.0
2013-02-07 15:00:00,49.77,49.79,49.72,49.75,107400.0,38.7465,38.762,38.7075,38.7309,107400.0
2013-02-07 15:30:00,49.75,49.8,49.71,49.8,191000.0,38.7309,38.7698,38.6998,38.7698,191000.0
2013-02-08 09:30:00,49.95,50.1,49.93,50.08,64000.0,38.8866,39.0034,38.871,38.9878,64000.0
2013-02-08 10:00:00,50.09,50.1,50.04,50.04,49100.0,38.9956,39.0034,38.9567,38.9567,49100.0
2013-02-08 10:30:00,50.05,50.11,50.05,50.05,25700.0,38.9644,39.0112,38.9644,38.9644,25700.0
2013-02-08 11:00:00,50.05,50.05,49.99,49.99,54500.0,38.9644,38.9644,38.9177,38.9177,54500.0
2013-02-08 11:30:00,49.99,50.04,49.95,50.02,31000.0,38.9177,38.9567,38.8866,38.9411,31000.0
2013-02-08 12:00:00,50.03,50.05,50.02,50.02,1300.0,38.9489,38.9644,38.9411,38.9411,1300.0
2013-02-08 12:30:00,50.01,50.01,49.98,50.01,15700.0,38.9333,38.9333,38.91,38.9333,15700.0
2013-02-08 13:00:00,50.01,50.05,50.01,50.04,67100.0,38.9333,38.9644,38.9333,38.9567,67100.0
2013-02-08 13:30:00,50.02,50.07,50.02,50.03,8200.0,38.9411,38.98,38.9411,38.9489,8200.0
2013-02-08 14:00:00,50.03,50.07,50.03,50.05,871200.0,38.9489,38.98,38.9489,38.9644,871200.0
2013-02-08 14:30:00,50.07,50.08,50.04,50.06,45200.0,38.98,38.9878,38.9567,38.9722,45200.0
2013-02-08 15:00:00,50.04,50.05,50.02,50.03,14200.0,38.9567,38.9644,38.9411,38.9489,14200.0
2013-02-08 15:30:00,50.03,50.06,49.99,50.06,43200.0,38.9489,38.9722,38.9177,38.9722,43200.0
2013-02-11 09:30:00,50.06,50.06,49.89,49.96,27400.0,38.9722,38.9722,38.8399,38.8944,27400.0
2013-02-11 10:00:00,49.95,50.0,49.89,49.92,32600.0,38.8866,38.9255,38.8399,38.8632,32600.0
2013-02-11 10:30:00,49.93,49.98,49.92,49.97,22000.0,38.871,38.91,38.8632,38.9022,22000.0
2013-02-11 11:00:00,50.0,50.04,49.99,50.0,13500.0,38.9255,38.9567,38.9177,38.9255,13500.0
2013-02-11 11:30:00,50.01,50.03,49.99,50.01,13500.0,38.9333,38.9489,38.9177,38.9333,13500.0
2013-02-11 12:00:00,50.01,50.01,49.95,49.97,7900.0,38.9333,38.9333,38.8866,38.9022,7900.0
2013-02-11 12:30:00,49.97,49.97,49.92,49.95,13200.0,38.9022,38.9022,38.8632,38.8866,13200.0
2013-02-11 13:00:00,49.97,50.0,49.97,49.98,16000.0,38.9022,38.9255,38.9022,38.91,16000.0
2013-02-11 13:30:00,49.98,49.99,49.96,49.99,2700.0,38.91,38.9177,38.8944,38.9177,2700.0
2013-02-11 14:00:00,49.98,50.01,49.98,49.99,9500.0,38.91,38.9333,38.91,38.9177,9500.0
2013-02-11 14:30:00,49.98,49.99,49.94,49.95,16700.0,38.91,38.9177,38.8788,38.8866,16700.0
2013-02-11 15:00:00,49.97,50.0,49.96,49.97,13800.0,38.9022,38.9255,38.8944,38.9022,13800.0
2013-02-11 15:30:00,49.97,50.04,49.97,49.98,20200.0,38.9022,38.9567,38.9022,38.91,20200.0
2013-02-12 09:30:00,50.0,50.09,49.99,50.04,132100.0,38.9255,38.9956,38.9177,38.9567,132100.0
2013-02-12 10:00:00,50.06,50.14,50.06,50.13,151100.0,38.9722,39.0345,38.9722,39.0267,151100.0
2013-02-12 10:30:00,50.12,50.17,50.09,50.16,52000.0,39.0189,39.0579,38.9956,39.0501,52000.0
2013-02-12 11:00:00,50.17,50.19,50.14,50.16,66700.0,39.0579,39.0734,39.0345,39.0501,66700.0
2013-02-12 11:30:00,50.16,50.19,50.16,50.18,38900.0,39.0501,39.0734,39.0501,39.0657,38900.0
2013-02-12 12:00:00,50.18,50.22,50.16,50.2,38300.0,39.0657,39.0968,39.0501,39.0812,38300.0
2013-02-12 12:30:00,50.2,50.25,50.19,50.25,40700.0,39.0812,39.1201,39.0734,39.1201,40700.0
2013-02-12 13:00:00,50.25,50.29,50.24,50.29,56800.0,39.1201,39.1513,39.1124,39.1513,56800.0
2013-02-12 13:30:00,50.29,50.29,50.25,50.25,38200.0,39.1513,39.1513,39.1201,39.1201,38200.0
2013-02-12 14:00:00,50.25,50.26,50.22,50.22,40400.0,39.1201,39.1279,39.0968,39.0968,40400.0
2013-02-12 14:30:00,50.22,50.24,50.22,50.22,55100.0,39.0968,39.1124,39.0968,39.0968,55100.0
2013-02-12 15:00:00,50.22,50.23,50.19,50.21,101500.0,39.0968,39.1046,39.0734,39.089,101500.0
2013-02-12 15:30:00,50.21,50.21,50.16,50.16,78400.0,39.089,39.089,39.0501,39.0501,78400.0
2013-02-13 09:30:00,50.37,50.41,50.33,50.41,38500.0,39.2136,39.2447,39.1824,39.2447,38500.0
2013-02-13 10:00:00,50.38,50.43,50.38,50.4,20000.0,39.2214,39.2603,39.2214,39.2369,20000.0
2013-02-13 10:30:00,50.4,50.4,50.29,50.32,30300.0,39.2369,39.2369,39.1513,39.1746,30300.0
2013-02-13 11:00:00,50.31,50.34,50.22,50.22,41600.0,39.1669,39.1902,39.0968,39.0968,41600.0
2013-02-13 11:30:00,50.23,50.26,50.2,50.25,11600.0,39.1046,39.1279,39.0812,39.1201,11600.0
2013-02-13 12:00:00,50.29,50.29,50.26,50.26,5700.0,39.1513,39.1513,39.1279,39.1279,5700.0
2013-02-13 12:30:00,50.26,50.33,50.26,50.28,27800.0,39.1279,39.1824,39.1279,39.1435,27800.0
2013-02-13 13:00:00,50.29,50.31,50.28,50.31,16900.0,39.1513,39.1669,39.1435,39.1669,16900.0
2013-02-13 13:30:00,50.3,50.31,50.29,50.31,5900.0,39.1591,39.1669,39.1513,39.1669,5900.0
2013-02-13 14:00:00,50.31,50.31,50.22,50.22,2900.0,39.1669,39.1669,39.0968,39.0968,2900.0
2013-02-13 14:30:00,50.24,50.24,50.18,50.19,28700.0,39.1124,39.1124,39.0657,39.0734,28700.0
2013-02-13 15:00:00,50.21,50.25,50.21,50.22,20700.0,39.089,39.1201,39.089,39.0968,20700.0
2013-02-13 15:30:00,50.24,50.28,50.22,50.28,35900.0,39.1124,39.1435,39.0968,39.1435,35900.0
2013-02-14 09:30:00,49.98,50.12,49.97,50.07,51100.0,38.91,39.0189,38.9022,38.98,51100.0
2013-02-14 10:00:00,50.09,50.12,50.05,50.11,18500.0,38.9956,39.0189,38.9644,39.0112,18500.0
2013-02-14 10:30:00,50.12,50.2,50.12,50.17,10500.0,39.0189,39.0812,39.0189,39.0579,10500.0
2013-02-14 11:00:00,50.17,50.18,50.1,50.12,32400.0,39.0579,39.0657,39.0034,39.0189,32400.0
2013-02-14 11:30:00,50.11,50.13,50.09,50.11,5800.0,39.0112,39.0267,38.9956,39.0112,5800.0
2013-02-14 12:00:00,50.11,50.15,50.1,50.12,6200.0,39.0112,39.0423,39.0034,39.0189,6200.0
2013-02-14 12:30:00,50.12,50.15,50.11,50.15,7800.0,39.0189,39.0423,39.0112,39.0423,7800.0
2013-02-14 13:00:00,50.15,50.16,50.12,50.13,6900.0,39.0423,39.0501,39.0189,39.0267,6900.0
2013-02-14 13:30:00,50.14,50.16,50.13,50.14,20600.0,39.0345,39.0501,39.0267,39.0345,20600.0
2013-02-14 14:00:00,50.15,50.2,50.15,50.19,25300.0,39.0423,39.0812,39.0423,39.0734,25300.0
2013-02-14 14:30:00,50.19,50.2,50.17,50.19,45100.0,39.0734,39.0812,39.0579,39.0734,45100.0
2013-02-14 15:00:00,50.19,50.22,50.18,50.22,39900.0,39.0734,39.0968,39.0657,39.0968,39900.0
2013-02-14 15:30:00,50.22,50.24,50.17,50.19,46100.0,39.0968,39.1124,39.0579,39.0734,46100.0
2013-02-15 09:30:00,50.26,50.26,50.18,50.2,15400.0,39.1279,39.1279,39.0657,39.0812,15400.0
2013-02-15 10:00:00,50.23,50.25,50.21,50.22,7400.0,39.1046,39.1201,39.089,39.0968,7400.0
2013-02-15 10:30:00,50.21,50.21,50.15,50.2,45500.0,39.089,39.089,39.0423,39.0812,45500.0
2013-02-15 11:00:00,50.21,50.22,50.14,50.15,14100.0,39.089,39.0968,39.0345,39.0423,14100.0
2013-02-15 11:30:00,50.14,50.14,50.08,50.12,17300.0,39.0345,39.0345,38.9878,39.0189,17300.0
2013-02-15 12:00:00,50.12,50.12,50.02,50.05,77100.0,39.0189,39.0189,38.9411,38.9644,77100.0
2013-02-15 12:30:00,50.05,50.09,50.04,50.09,11100.0,38.9644,38.9956,38.9567,38.9956,11100.0
2013-02-15 13:00:00,50.09,50.11,50.08,50.09,12500.0,38.9956,39.0112,38.9878,38.9956,12500.0
2013-02-15 13:30:00,50.1,50.13,50.1,50.12,22600.0,39.0034,39.0267,39.0034,39.0189,22600.0
2013-02-15 14:00:00,50.13,50.13,49.96,49.96,138100.0,39.0267,39.0267,38.8944,38.8944,138100.0
2013-02-15 14:30:00,49.96,50.01,49.94,49.98,197000.0,38.8944,38.9333,38.8788,38.91,197000.0
2013-02-15 15:00:00,49.96,50.04,49.96,50.04,107200.0,38.8944,38.9567,38.8944,38.9567,107200.0
2013-02-15 15:30:00,50.04,50.1,50.04,50.09,169400.0,38.9567,39.0034,38.9567,38.9956,169400.0
2013-02-19 09:30:00,50.29,50.41,50.27,50.41,107600.0,39.1513,39.2447,39.1357,39.2447,107600.0
2013-02-19 10:00:00,50.39,50.42,50.37,50.42,108400.0,39.2291,39.2525,39.2136,39.2525,108400.0
2013-02-19 10:30:00,50.42,50.43,50.36,50.37,176600.0,39.2525,39.2603,39.2058,39.2136,176600.0
2013-02-19 11:00:00,50.38,50.43,50.35,50.43,380300.0,39.2214,39.2603,39.198,39.2603,380300.0
2013-02-19 11:30:00,50.45,50.45,50.4,50.44,43500.0,39.2759,39.2759,39.2369,39.2681,43500.0
2013-02-19 12:00:00,50.45,50.45,50.41,50.43,22400.0,39.2759,39.2759,39.2447,39.2603,22400.0
2013-02-19 12:30:00,50.43,50.43,50.41,50.43,20000.0,39.2603,39.2603,39.2447,39.2603,20000.0
2013-02-19 13:00:00,50.44,50.45,50.42,50.42,21100.0,39.2681,39.2759,39.2525,39.2525,21100.0
2013-02-19 13:30:00,50.43,50.45,50.43,50.44,17900.0,39.2603,39.2759,39.2603,39.2681,17900.0
2013-02-19 14:00:00,50.44,50.49,50.44,50.49,31400.0,39.2681,39.307,39.2681,39.307,31400.0
2013-02-19 14:30:00,50.49,50.51,50.46,50.48,25000.0,39.307,39.3226,39.2836,39.2992,25000.0
2013-02-19 15:00:00,50.48,50.5,50.46,50.48,29200.0,39.2992,39.3148,39.2836,39.2992,29200.0
2013-02-19 15:30:00,50.47,50.49,50.44,50.47,41600.0,39.2914,39.307,39.2681,39.2914,41600.0
2013-02-20 09:30:00,50.54,50.56,50.44,50.44,68400.0,39.3459,39.3615,39.2681,39.2681,68400.0
2013-02-20 10:00:00,50.45,50.52,50.45,50.48,6700.0,39.2759,39.3303,39.2759,39.2992,6700.0
2013-02-20 10:30:00,50.49,50.5,50.41,50.43,16800.0,39.307,39.3148,39.2447,39.2603,16800.0
2013-02-20 11:00:00,50.41,50.41,50.31,50.35,32000.0,39.2447,39.2447,39.1669,39.198,32000.0
2013-02-20 11:30:00,50.35,50.35,50.27,50.3,33700.0,39.198,39.198,39.1357,39.1591,33700.0
2013-02-20 12:00:00,50.3,50.37,50.29,50.35,36200.0,39.1591,39.2136,39.1513,39.198,36200.0
2013-02-20 12:30:00,50.34,50.37,50.33,50.34,9800.0,39.1902,39.2136,39.1824,39.1902,9800.0
2013-02-20 13:00:00,50.35,50.37,50.31,50.34,4900.0,39.198,39.2136,39.1669,39.1902,4900.0
2013-02-20 13:30:00,50.31,50.33,50.29,50.3,10400.0,39.1669,39.1824,39.1513,39.1591,10400.0
2013-02-20 14:00:00,50.29,50.3,50.18,50.25,46400.0,39.1513,39.1591,39.0657,39.1201,46400.0
2013-02-20 14:30:00,50.23,50.24,50.07,50.1,49000.0,39.1046,39.1124,38.98,39.0034,49000.0
2013-02-20 15:00:00,50.1,50.1,49.99,50.01,38100.0,39.0034,39.0034,38.9177,38.9333,38100.0
2013-02-20 15:30:00,50.0,50.05,49.93,49.94,76700.0,38.9255,38.9644,38.871,38.8788,76700.0
2013-02-21 09:30:00,49.62,49.62,49.4,49.45,217900.0,38.6297,38.6297,38.4584,38.4973,217900.0
2013-02-21 10:00:00,49.44,49.56,49.38,49.56,101000.0,38.4896,38.583,38.4428,38.583,101000.0
2013-02-21 10:30:00,49.54,49.59,49.5,49.5,16600.0,38.5674,38.6063,38.5363,38.5363,16600.0
2013-02-21 11:00:00,49.52,49.55,49.46,49.46,8000.0,38.5518,38.5752,38.5051,38.5051,8000.0
2013-02-21 11:30:00,49.45,49.53,49.43,49.5,10200.0,38.4973,38.5596,38.4818,38.5363,10200.0
2013-02-21 12:00:00,49.5,49.53,49.42,49.46,30900.0,38.5363,38.5596,38.474,38.5051,30900.0
2013-02-21 12:30:00,49.46,49.46,49.38,49.44,9800.0,38.5051,38.5051,38.4428,38.4896,9800.0
2013-02-21 13:00:00,49.44,49.47,49.39,49.41,18000.0,38.4896,38.5129,38.4506,38.4662,18000.0
2013-02-21 13:30:00,49.4,49.42,49.36,49.37,21700.0,38.4584,38.474,38.4273,38.4351,21700.0
2013-02-21 14:00:00,49.36,49.37,49.28,49.31,19900.0,38.4273,38.4351,38.365,38.3883,19900.0
2013-02-21 14:30:00,49.36,49.4,49.34,49.4,19700.0,38.4273,38.4584,38.4117,38.4584,19700.0
2013-02-21 15:00:00,49.4,49.56,49.39,49.55,32000.0,38.4584,38.583,38.4506,38.5752,32000.0
2013-02-21 15:30:00,49.55,49.57,49.44,49.48,63000.0,38.5752,38.5908,38.4896,38.5207,63000.0
2013-02-22 09:30:00,49.78,49.82,49.65,49.67,151400.0,38.7542,38.7854,38.653,38.6686,151400.0
2013-02-22 10:00:00,49.68,49.69,49.62,49.64,13200.0,38.6764,38.6842,38.6297,38.6453,13200.0
2013-02-22 10:30:00,49.62,49.72,49.62,49.71,51600.0,38.6297,38.7075,38.6297,38.6998,51600.0
2013-02-22 11:00:00,49.68,49.73,49.65,49.72,34400.0,38.6764,38.7153,38.653,38.7075,34400.0
2013-02-22 11:30:00,49.72,49.78,49.72,49.74,130800.0,38.7075,38.7542,38.7075,38.7231,130800.0
2013-02-22 12:00:00,49.77,49.8,49.75,49.78,19800.0,38.7465,38.7698,38.7309,38.7542,19800.0
2013-02-22 12:30:00,49.78,49.89,49.78,49.88,18000.0,38.7542,38.8399,38.7542,38.8321,18000.0
2013-02-22 13:00:00,49.89,49.89,49.83,49.83,57000.0,38.8399,38.8399,38.7932,38.7932,57000.0
2013-02-22 13:30:00,49.84,49.89,49.83,49.86,48600.0,38.801,38.8399,38.7932,38.8165,48600.0
2013-02-22 14:00:00,49.88,49.88,49.82,49.83,39000.0,38.8321,38.8321,38.7854,38.7932,39000.0
2013-02-22 14:30:00,49.84,49.85,49.81,49.84,42600.0,38.801,38.8087,38.7776,38.801,42600.0
2013-02-22 15:00:00,49.85,49.89,49.84,49.87,56200.0,38.8087,38.8399,38.801,38.8243,56200.0
2013-02-22 15:30:00,49.88,49.97,49.87,49.97,144200.0,38.8321,38.9022,38.8243,38.9022,144200.0
2013-02-25 09:30:00,50.24,50.29,50.19,50.25,99500.0,39.1124,39.1513,39.0734,39.1201,99500.0
2013-02-25 10:00:00,50.29,50.31,50.06,50.06,90700.0,39.1513,39.1669,38.9722,38.9722,90700.0
2013-02-25 10:30:00,50.06,50.1,49.88,49.95,84400.0,38.9722,39.0034,38.8321,38.8866,84400.0
2013-02-25 11:00:00,49.95,50.05,49.87,49.98,71200.0,38.8866,38.9644,38.8243,38.91,71200.0
2013-02-25 11:30:00,49.99,50.02,49.64,49.64,163500.0,38.9177,38.9411,38.6453,38.6453,163500.0
2013-02-25 12:00:00,49.69,49.76,49.64,49.75,29900.0,38.6842,38.7387,38.6453,38.7309,29900.0
2013-02-25 12:30:00,49.74,49.86,49.69,49.84,39100.0,38.7231,38.8165,38.6842,38.801,39100.0
2013-02-25 13:00:00,49.84,49.86,49.7,49.7,83800.0,38.801,38.8165,38.692,38.692,83800.0
2013-02-25 13:30:00,49.71,49.71,49.46,49.47,141000.0,38.6998,38.6998,38.5051,38.5129,141000.0
2013-02-25 14:00:00,49.48,49.58,49.4,49.5,133600.0,38.5207,38.5985,38.4584,38.5363,133600.0
2013-02-25 14:30:00,49.5,49.58,49.45,49.55,155000.0,38.5363,38.5985,38.4973,38.5752,155000.0
2013-02-25 15:00:00,49.56,49.56,49.3,49.31,84300.0,38.583,38.583,38.3806,38.3883,84300.0
2013-02-25 15:30:00,49.34,49.35,49.01,49.02,92500.0,38.4117,38.4195,38.1548,38.1626,92500.0
2013-02-26 09:30:00,49.29,49.41,49.29,49.38,96700.0,38.3728,38.4662,38.3728,38.4428,96700.0
2013-02-26 10:00:00,49.39,49.44,49.15,49.17,85800.0,38.4506,38.4896,38.2638,38.2794,85800.0
2013-02-26 10:30:00,49.15,49.26,49.09,49.18,101300.0,38.2638,38.3494,38.2171,38.2871,101300.0
2013-02-26 11:00:00,49.18,49.19,49.03,49.06,34300.0,38.2871,38.2949,38.1704,38.1937,34300.0
2013-02-26 11:30:00,49.06,49.14,48.97,49.04,46600.0,38.1937,38.256,38.1237,38.1782,46600.0
2013-02-26 12:00:00,49.04,49.11,49.04,49.09,52500.0,38.1782,38.2326,38.1782,38.2171,52500.0
2013-02-26 12:30:00,49.08,49.19,49.08,49.18,19900.0,38.2093,38.2949,38.2093,38.2871,19900.0
2013-02-26 13:00:00,49.18,49.21,49.14,49.18,42300.0,38.2871,38.3105,38.256,38.2871,42300.0
2013-02-26 13:30:00,49.18,49.28,49.17,49.24,19400.0,38.2871,38.365,38.2794,38.3339,19400.0
2013-02-26 14:00:00,49.24,49.32,49.23,49.31,7500.0,38.3339,38.3961,38.3261,38.3883,7500.0
2013-02-26 14:30:00,49.31,49.34,49.24,49.28,17400.0,38.3883,38.4117,38.3339,38.365,17400.0
2013-02-26 15:00:00,49.3,49.31,49.22,49.26,26300.0,38.3806,38.3883,38.3183,38.3494,26300.0
2013-02-26 15:30:00,49.28,49.36,49.23,49.34,22600.0,38.365,38.4273,38.3261,38.4117,22600.0
2013-02-27 09:30:00,49.27,49.44,49.26,49.42,116600.0,38.3572,38.4896,38.3494,38.474,116600.0
2013-02-27 10:00:00,49.42,49.57,49.4,49.55,101200.0,38.474,38.5908,38.4584,38.5752,101200.0
2013-02-27 10:30:00,49.55,49.61,49.52,49.55,231000.0,38.5752,38.6219,38.5518,38.5752,231000.0
2013-02-27 11:00:00,49.57,49.67,49.56,49.66,177400.0,38.5908,38.6686,38.583,38.6608,177400.0
2013-02-27 11:30:00,49.66,49.71,49.65,49.68,153600.0,38.6608,38.6998,38.653,38.6764,153600.0
2013-02-27 12:00:00,49.68,49.78,49.68,49.77,158200.0,38.6764,38.7542,38.6764,38.7465,158200.0
2013-02-27 12:30:00,49.78,49.81,49.74,49.77,171800.0,38.7542,38.7776,38.7231,38.7465,171800.0
2013-02-27 13:00:00,49.78,49.78,49.74,49.75,104600.0,38.7542,38.7542,38.7231,38.7309,104600.0
2013-02-27 13:30:00,49.78,49.8,49.76,49.78,78400.0,38.7542,38.7698,38.7387,38.7542,78400.0
2013-02-27 14:00:00,49.79,49.92,49.78,49.9,124000.0,38.762,38.8632,38.7542,38.8477,124000.0
2013-02-27 14:30:00,49.9,49.94,49.88,49.94,138000.0,38.8477,38.8788,38.8321,38.8788,138000.0
2013-02-27 15:00:00,49.94,50.01,49.91,49.97,117000.0,38.8788,38.9333,38.8555,38.9022,117000.0
2013-02-27 15:30:00,49.97,50.01,49.93,49.94,240600.0,38.9022,38.9333,38.871,38.8788,240600.0
2013-02-28 09:30:00,49.88,50.03,49.85,49.96,88600.0,38.8321,38.9489,38.8087,38.8944,88600.0
2013-02-28 10:00:00,50.0,50.01,49.91,49.96,14600.0,38.9255,38.9333,38.8555,38.8944,14600.0
2013-02-28 10:30:00,49.95,49.95,49.86,49.87,29800.0,38.8866,38.8866,38.8165,38.8243,29800.0
2013-02-28 11:00:00,49.91,50.01,49.9,50.01,42200.0,38.8555,38.9333,38.8477,38.9333,42200.0
2013-02-28 11:30:00,50.01,50.01,49.93,49.96,91000.0,38.9333,38.9333,38.871,38.8944,91000.0
2013-02-28 12:00:00,49.98,50.0,49.96,50.0,56600.0,38.91,38.9255,38.8944,38.9255,56600.0
2013-02-28 12:30:00,49.98,50.04,49.98,50.02,32600.0,38.91,38.9567,38.91,38.9411,32600.0
2013-02-28 13:00:00,50.02,50.13,50.02,50.12,69200.0,38.9411,39.0267,38.9411,39.0189,69200.0
2013-02-28 13:30:00,50.11,50.15,50.1,50.15,46000.0,39.0112,39.0423,39.0034,39.0423,46000.0
2013-02-28 14:00:00,50.12,50.17,50.11,50.16,16600.0,39.0189,39.0579,39.0112,39.0501,16600.0
2013-02-28 14:30:00,50.17,50.17,50.05,50.06,50600.0,39.0579,39.0579,38.9644,38.9722,50600.0
2013-02-28 15:00:00,50.05,50.05,49.97,50.02,25000.0,38.9644,38.9644,38.9022,38.9411,25000.0
2013-02-28 15:30:00,50.02,50.02,49.83,49.83,95600.0,38.9411,38.9411,38.7932,38.7932,95600.0
2013-03-01 09:30:00,49.61,49.62,49.41,49.55,135000.0,38.6219,38.6297,38.4662,38.5752,135000.0
2013-03-01 10:00:00,49.56,49.69,49.55,49.66,226900.0,38.583,38.6842,38.5752,38.6608,226900.0
2013-03-01 10:30:00,49.67,49.84,49.67,49.83,11300.0,38.6686,38.801,38.6686,38.7932,11300.0
2013-03-01 11:00:00,49.86,49.9,49.77,49.77,8500.0,38.8165,38.8477,38.7465,38.7465,8500.0
2013-03-01 11:30:00,49.78,49.81,49.64,49.7,123500.0,38.7542,38.7776,38.6453,38.692,123500.0
2013-03-01 12:00:00,49.71,49.87,49.71,49.87,4200.0,38.6998,38.8243,38.6998,38.8243,4200.0
2013-03-01 12:30:00,49.88,49.91,49.84,49.91,5600.0,38.8321,38.8555,38.801,38.8555,5600.0
2013-03-01 13:00:00,49.9,49.92,49.87,49.88,10200.0,38.8477,38.8632,38.8243,38.8321,10200.0
2013-03-01 13:30:00,49.85,49.86,49.81,49.85,7000.0,38.8087,38.8165,38.7776,38.8087,7000.0
2013-03-01 14:00:00,49.87,49.88,49.83,49.83,3900.0,38.8243,38.8321,38.7932,38.7932,3900.0
2013-03-01 14:30:00,49.83,49.86,49.8,49.82,18700.0,38.7932,38.8165,38.7698,38.7854,18700.0
2013-03-01 15:00:00,49.84,49.89,49.84,49.87,18200.0,38.801,38.8399,38.801,38.8243,18200.0
2013-03-01 15:30:00,49.86,49.92,49.84,49.9,13700.0,38.8165,38.8632,38.801,38.8477,13700.0
2013-03-04 09:30:00,49.78,49.79,49.64,49.73,28200.0,38.7542,38.762,38.6453,38.7153,28200.0
2013-03-04 10:00:00,49.74,49.76,49.67,49.69,12800.0,38.7231,38.7387,38.6686,38.6842,12800.0
2013-03-04 10:30:00,49.7,49.81,49.69,49.77,39400.0,38.692,38.7776,38.6842,38.7465,39400.0
2013-03-04 11:00:00,49.74,49.81,49.73,49.8,24900.0,38.7231,38.7776,38.7153,38.7698,24900.0
2013-03-04 11:30:00,49.8,49.82,49.75,49.81,21500.0,38.7698,38.7854,38.7309,38.7776,21500.0
2013-03-04 12:00:00,49.81,49.82,49.68,49.68,36200.0,38.7776,38.7854,38.6764,38.6764,36200.0
2013-03-04 12:30:00,49.67,49.73,49.64,49.73,15700.0,38.6686,38.7153,38.6453,38.7153,15700.0
2013-03-04 13:00:00,49.73,49.8,49.68,49.8,17000.0,38.7153,38.7698,38.6764,38.7698,17000.0
2013-03-04 13:30:00,49.81,49.84,49.79,49.82,69700.0,38.7776,38.801,38.762,38.7854,69700.0
2013-03-04 14:00:00,49.83,49.94,49.8,49.94,82700.0,38.7932,38.8788,38.7698,38.8788,82700.0
2013-03-04 14:30:00,49.93,49.99,49.9,49.98,26700.0,38.871,38.9177,38.8477,38.91,26700.0
2013-03-04 15:00:00,49.98,49.98,49.92,49.95,30400.0,38.91,38.91,38.8632,38.8866,30400.0
2013-03-04 15:30:00,49.95,49.99,49.94,49.99,55400.0,38.8866,38.9177,38.8788,38.9177,55400.0
2013-03-05 09:30:00,50.3,50.47,50.3,50.44,72800.0,39.1591,39.2914,39.1591,39.2681,72800.0
2013-03-05 10:00:00,50.44,50.5,50.41,50.47,60500.0,39.2681,39.3148,39.2447,39.2914,60500.0
2013-03-05 10:30:00,50.48,50.56,50.46,50.53,45800.0,39.2992,39.3615,39.2836,39.3381,45800.0
2013-03-05 11:00:00,50.48,50.58,50.48,50.51,24600.0,39.2992,39.3771,39.2992,39.3226,24600.0
2013-03-05 11:30:00,50.52,50.54,50.48,50.52,8600.0,39.3303,39.3459,39.2992,39.3303,8600.0
2013-03-05 12:00:00,50.52,50.54,50.47,50.49,6400.0,39.3303,39.3459,39.2914,39.307,6400.0
2013-03-05 12:30:00,50.48,50.53,50.47,50.51,17400.0,39.2992,39.3381,39.2914,39.3226,17400.0
2013-03-05 13:00:00,50.5,50.56,50.5,50.56,8000.0,39.3148,39.3615,39.3148,39.3615,8000.0
2013-03-05 13:30:00,50.54,50.59,50.52,50.53,17000.0,39.3459,39.3848,39.3303,39.3381,17000.0
2013-03-05 14:00:00,50.53,50.55,50.5,50.5,7600.0,39.3381,39.3537,39.3148,39.3148,7600.0
2013-03-05 14:30:00,50.48,50.53,50.47,50.49,18300.0,39.2992,39.3381,39.2914,39.307,18300.0
2013-03-05 15:00:00,50.49,50.51,50.45,50.46,12000.0,39.307,39.3226,39.2759,39.2836,12000.0
2013-03-05 15:30:00,50.46,50.55,50.42,50.46,31600.0,39.2836,39.3537,39.2525,39.2836,31600.0
2013-03-06 09:30:00,50.71,50.71,50.6,50.63,64000.0,39.4783,39.4783,39.3926,39.416,64000.0
2013-03-06 10:00:00,50.62,50.63,50.56,50.56,11800.0,39.4082,39.416,39.3615,39.3615,11800.0
2013-03-06 10:30:00,50.58,50.6,50.52,50.54,19500.0,39.3771,39.3926,39.3303,39.3459,19500.0
2013-03-06 11:00:00,50.54,50.58,50.49,50.49,17600.0,39.3459,39.3771,39.307,39.307,17600.0
2013-03-06 11:30:00,50.52,50.55,50.51,50.52,8300.0,39.3303,39.3537,39.3226,39.3303,8300.0
2013-03-06 12:00:00,50.5,50.5,50.45,50.47,12600.0,39.3148,39.3148,39.2759,39.2914,12600.0
2013-03-06 12:30:00,50.47,50.53,50.47,50.49,7100.0,39.2914,39.3381,39.2914,39.307,7100.0
2013-03-06 13:00:00,50.49,50.53,50.47,50.52,64000.0,39.307,39.3381,39.2914,39.3303,64000.0
2013-03-06 13:30:00,50.52,50.56,50.51,50.54,10000.0,39.3303,39.3615,39.3226,39.3459,10000.0
2013-03-06 14:00:00,50.55,50.57,50.52,50.57,17600.0,39.3537,39.3693,39.3303,39.3693,17600.0
2013-03-06 14:30:00,50.58,50.66,50.58,50.64,18700.0,39.3771,39.4393,39.3771,39.4238,18700.0
2013-03-06 15:00:00,50.62,50.64,50.59,50.6,5200.0,39.4082,39.4238,39.3848,39.3926,5200.0
2013-03-06 15:30:00,50.59,50.59,50.52,50.59,179400.0,39.3848,39.3848,39.3303,39.3848,179400.0
2013-03-07 09:30:00,50.72,50.76,50.64,50.7,106200.0,39.486,39.5172,39.4238,39.4705,106200.0
2013-03-07 10:00:00,50.71,50.73,50.66,50.69,29500.0,39.4783,39.4938,39.4393,39.4627,29500.0
2013-03-07 10:30:00,50.69,50.73,50.66,50.66,14600.0,39.4627,39.4938,39.4393,39.4393,14600.0
2013-03-07 11:00:00,50.67,50.73,50.66,50.71,20100.0,39.4471,39.4938,39.4393,39.4783,20100.0
2013-03-07 11:30:00,50.72,50.74,50.71,50.72,31800.0,39.486,39.5016,39.4783,39.486,31800.0
2013-03-07 12:00:00,50.72,50.74,50.71,50.74,20000.0,39.486,39.5016,39.4783,39.5016,20000.0
2013-03-07 12:30:00,50.75,50.75,50.71,50.75,5400.0,39.5094,39.5094,39.4783,39.5094,5400.0
2013-03-07 13:00:00,50.74,50.76,50.73,50.73,5700.0,39.5016,39.5172,39.4938,39.4938,5700.0
2013-03-07 13:30:00,50.74,50.74,50.69,50.73,8400.0,39.5016,39.5016,39.4627,39.4938,8400.0
2013-03-07 14:00:00,50.71,50.71,50.66,50.7,22600.0,39.4783,39.4783,39.4393,39.4705,22600.0
2013-03-07 14:30:00,50.71,50.73,50.68,50.73,20600.0,39.4783,39.4938,39.4549,39.4938,20600.0
2013-03-07 15:00:00,50.74,50.76,50.73,50.75,34800.0,39.5016,39.5172,39.4938,39.5094,34800.0
2013-03-07 15:30:00,50.76,50.77,50.72,50.72,18700.0,39.5172,39.525,39.486,39.486,18700.0
2013-03-08 09:30:00,50.89,50.92,50.71,50.74,19700.0,39.6184,39.6418,39.4783,39.5016,19700.0
2013-03-08 10:00:00,50.71,50.76,50.67,50.76,11100.0,39.4783,39.5172,39.4471,39.5172,11100.0
2013-03-08 10:30:00,50.74,50.78,50.72,50.75,52500.0,39.5016,39.5328,39.486,39.5094,52500.0
2013-03-08 11:00:00,50.74,50.79,50.73,50.78,8800.0,39.5016,39.5405,39.4938,39.5328,8800.0
2013-03-08 11:30:00,50.77,50.79,50.75,50.79,27500.0,39.525,39.5405,39.5094,39.5405,27500.0
2013-03-08 12:00:00,50.8,50.82,50.71,50.75,12700.0,39.5483,39.5639,39.4783,39.5094,12700.0
2013-03-08 12:30:00,50.7,50.75,50.69,50.75,4600.0,39.4705,39.5094,39.4627,39.5094,4600.0
2013-03-08 13:00:00,50.75,50.81,50.75,50.8,2600.0,39.5094,39.5561,39.5094,39.5483,2600.0
2013-03-08 13:30:00,50.79,50.84,50.79,50.83,25400.0,39.5405,39.5795,39.5405,39.5717,25400.0
2013-03-08 14:00:00,50.83,50.86,50.82,50.86,16900.0,39.5717,39.595,39.5639,39.595,16900.0
2013-03-08 14:30:00,50.86,50.87,50.83,50.85,22100.0,39.595,39.6028,39.5717,39.5873,22100.0
2013-03-08 15:00:00,50.88,50.91,50.88,50.89,5400.0,39.6106,39.634,39.6106,39.6184,5400.0
2013-03-08 15:30:00,50.89,50.94,50.88,50.89,52400.0,39.6184,39.6573,39.6106,39.6184,52400.0
2013-03-11 09:30:00,50.83,50.84,50.76,50.8,19500.0,39.5717,39.5795,39.5172,39.5483,19500.0
2013-03-11 10:00:00,50.81,50.83,50.77,50.77,3500.0,39.5561,39.5717,39.525,39.525,3500.0
2013-03-11 10:30:00,50.78,50.83,50.78,50.81,4400.0,39.5328,39.5717,39.5328,39.5561,4400.0
2013-03-11 11:00:00,50.79,50.86,50.77,50.86,73400.0,39.5405,39.595,39.525,39.595,73400.0
2013-03-11 11:30:00,50.85,50.88,50.82,50.87,21500.0,39.5873,39.6106,39.5639,39.6028,21500.0
2013-03-11 12:00:00,50.88,50.93,50.86,50.9,25300.0,39.6106,39.6495,39.595,39.6262,25300.0
2013-03-11 12:30:00,50.89,50.93,50.88,50.93,22600.0,39.6184,39.6495,39.6106,39.6495,22600.0
2013-03-11 13:00:00,50.94,50.95,50.93,50.95,18000.0,39.6573,39.6651,39.6495,39.6651,18000.0
2013-03-11 13:30:00,50.97,50.98,50.94,50.96,5100.0,39.6807,39.6885,39.6573,39.6729,5100.0
2013-03-11 14:00:00,50.95,51.0,50.94,50.99,17500.0,39.6651,39.704,39.6573,39.6962,17500.0
2013-03-11 14:30:00,50.97,51.02,50.95,50.99,29700.0,39.6807,39.7196,39.6651,39.6962,29700.0
2013-03-11 15:00:00,51.0,51.0,50.97,50.98,14300.0,39.704,39.704,39.6807,39.6885,14300.0
2013-03-11 15:30:00,50.98,51.02,50.95,51.02,27000.0,39.6885,39.7196,39.6651,39.7196,27000.0
2013-03-12 09:30:00,51.01,51.01,50.89,50.94,103000.0,39.7118,39.7118,39.6184,39.6573,103000.0
2013-03-12 10:00:00,50.94,51.01,50.94,50.99,247400.0,39.6573,39.7118,39.6573,39.6962,247400.0
2013-03-12 10:30:00,50.98,50.98,50.91,50.91,82100.0,39.6885,39.6885,39.634,39.634,82100.0
2013-03-12 11:00:00,50.9,50.91,50.76,50.76,67100.0,39.6262,39.634,39.5172,39.5172,67100.0
2013-03-12 11:30:00,50.75,50.87,50.75,50.86,75500.0,39.5094,39.6028,39.5094,39.595,75500.0
2013-03-12 12:00:00,50.84,50.88,50.79,50.79,24500.0,39.5795,39.6106,39.5405,39.5405,24500.0
2013-03-12 12:30:00,50.79,50.85,50.78,50.84,29100.0,39.5405,39.5873,39.5328,39.5795,29100.0
2013-03-12 13:00:00,50.82,50.82,50.79,50.79,29900.0,39.5639,39.5639,39.5405,39.5405,29900.0
2013-03-12 13:30:00,50.78,50.8,50.75,50.75,36500.0,39.5328,39.5483,39.5094,39.5094,36500.0
2013-03-12 14:00:00,50.75,50.78,50.69,50.71,35000.0,39.5094,39.5328,39.4627,39.4783,35000.0
2013-03-12 14:30:00,50.71,50.76,50.7,50.74,32900.0,39.4783,39.5172,39.4705,39.5016,32900.0
2013-03-12 15:00:00,50.74,50.82,50.73,50.79,42300.0,39.5016,39.5639,39.4938,39.5405,42300.0
2013-03-12 15:30:00,50.79,50.81,50.76,50.78,90200.0,39.5405,39.5561,39.5172,39.5328,90200.0
2013-03-13 09:30:00,50.76,50.76,50.57,50.65,31500.0,39.5172,39.5172,39.3693,39.4316,31500.0
2013-03-13 10:00:00,50.62,50.64,50.55,50.62,23000.0,39.4082,39.4238,39.3537,39.4082,23000.0
2013-03-13 10:30:00,50.62,50.68,50.61,50.68,52800.0,39.4082,39.4549,39.4004,39.4549,52800.0
2013-03-13 11:00:00,50.68,50.7,50.66,50.68,215200.0,39.4549,39.4705,39.4393,39.4549,215200.0
2013-03-13 11:30:00,50.68,50.69,50.65,50.66,6200.0,39.4549,39.4627,39.4316,39.4393,6200.0
2013-03-13 12:00:00,50.65,50.73,50.65,50.73,323500.0,39.4316,39.4938,39.4316,39.4938,323500.0
2013-03-13 12:30:00,50.72,50.77,50.72,50.76,14200.0,39.486,39.525,39.486,39.5172,14200.0
2013-03-13 13:00:00,50.76,50.77,50.73,50.77,6800.0,39.5172,39.525,39.4938,39.525,6800.0
2013-03-13 13:30:00,50.77,50.83,50.77,50.8,12000.0,39.525,39.5717,39.525,39.5483,12000.0
2013-03-13 14:00:00,50.78,50.8,50.75,50.77,33600.0,39.5328,39.5483,39.5094,39.525,33600.0
2013-03-13 14:30:00,50.77,50.78,50.73,50.73,9500.0,39.525,39.5328,39.4938,39.4938,9500.0
2013-03-13 15:00:00,50.74,50.74,50.69,50.74,10900.0,39.5016,39.5016,39.4627,39.5016,10900.0
2013-03-13 15:30:00,50.73,50.77,50.73,50.73,36300.0,39.4938,39.525,39.4938,39.4938,36300.0
2013-03-14 09:30:00,50.92,50.98,50.87,50.95,49200.0,39.6418,39.6885,39.6028,39.6651,49200.0
2013-03-14 10:00:00,50.95,50.95,50.84,50.91,42700.0,39.6651,39.6651,39.5795,39.634,42700.0
2013-03-14 10:30:00,50.91,50.97,50.9,50.92,60300.0,39.634,39.6807,39.6262,39.6418,60300.0
2013-03-14 11:00:00,50.92,50.94,50.91,50.91,66500.0,39.6418,39.6573,39.634,39.634,66500.0
2013-03-14 11:30:00,50.91,50.98,50.9,50.98,179500.0,39.634,39.6885,39.6262,39.6885,179500.0
2013-03-14 12:00:00,50.97,51.03,50.97,51.03,29100.0,39.6807,39.7274,39.6807,39.7274,29100.0
2013-03-14 12:30:00,51.03,51.06,51.01,51.02,38900.0,39.7274,39.7507,39.7118,39.7196,38900.0
2013-03-14 13:00:00,51.03,51.04,50.98,51.0,70800.0,39.7274,39.7352,39.6885,39.704,70800.0
2013-03-14 13:30:00,51.0,51.0,50.95,50.95,78000.0,39.704,39.704,39.6651,39.6651,78000.0
2013-03-14 14:00:00,50.95,51.0,50.95,50.97,69800.0,39.6651,39.704,39.6651,39.6807,69800.0
2013-03-14 14:30:00,50.98,51.01,50.97,50.99,81000.0,39.6885,39.7118,39.6807,39.6962,81000.0
2013-03-14 15:00:00,50.99,51.01,50.99,51.0,85200.0,39.6962,39.7118,39.6962,39.704,85200.0
2013-03-14 15:30:00,51.0,51.09,51.0,51.04,93900.0,39.704,39.7741,39.704,39.7352,93900.0
2013-03-15 09:30:00,51.03,51.05,50.93,50.93,61000.0,39.7274,39.743,39.6495,39.6495,61000.0
2013-03-15 10:00:00,50.9,51.0,50.88,50.97,52500.0,39.6262,39.704,39.6106,39.6807,52500.0
2013-03-15 10:30:00,50.98,51.02,50.97,50.98,42500.0,39.6885,39.7196,39.6807,39.6885,42500.0
2013-03-15 11:00:00,50.98,51.04,50.97,51.04,67400.0,39.6885,39.7352,39.6807,39.7352,67400.0
2013-03-15 11:30:00,51.04,51.07,51.03,51.03,7200.0,39.7352,39.7585,39.7274,39.7274,7200.0
2013-03-15 12:00:00,51.04,51.1,51.02,51.08,31300.0,39.7352,39.7819,39.7196,39.7663,31300.0
2013-03-15 12:30:00,51.07,51.11,51.05,51.05,8500.0,39.7585,39.7897,39.743,39.743,8500.0
2013-03-15 13:00:00,51.05,51.06,51.0,51.01,15600.0,39.743,39.7507,39.704,39.7118,15600.0
2013-03-15 13:30:00,51.02,51.02,50.99,50.99,20600.0,39.7196,39.7196,39.6962,39.6962,20600.0
2013-03-15 14:00:00,51.0,51.01,50.92,50.93,11000.0,39.704,39.7118,39.6418,39.6495,11000.0
2013-03-15 14:30:00,50.94,50.94,50.89,50.92,44300.0,39.6573,39.6573,39.6184,39.6418,44300.0
2013-03-15 15:00:00,50.92,50.96,50.91,50.94,18500.0,39.6418,39.6729,39.634,39.6573,18500.0
2013-03-15 15:30:00,50.94,51.01,50.92,51.0,22900.0,39.6573,39.7118,39.6418,39.704,22900.0
2013-03-18 09:30:00,50.44,50.57,50.39,50.57,195000.0,39.2681,39.3693,39.2291,39.3693,195000.0
2013-03-18 10:00:00,50.56,50.65,50.54,50.65,70100.0,39.3615,39.4316,39.3459,39.4316,70100.0
2013-03-18 10:30:00,50.66,50.66,50.6,50.61,15100.0,39.4393,39.4393,39.3926,39.4004,15100.0
2013-03-18 11:00:00,50.59,50.67,50.59,50.66,21700.0,39.3848,39.4471,39.3848,39.4393,21700.0
2013-03-18 11:30:00,50.65,50.69,50.64,50.69,27600.0,39.4316,39.4627,39.4238,39.4627,27600.0
2013-03-18 12:00:00,50.7,50.83,50.7,50.78,38700.0,39.4705,39.5717,39.4705,39.5328,38700.0
2013-03-18 12:30:00,50.76,50.76,50.72,50.73,27100.0,39.5172,39.5172,39.486,39.4938,27100.0
2013-03-18 13:00:00,50.74,50.78,50.72,50.72,18800.0,39.5016,39.5328,39.486,39.486,18800.0
2013-03-18 13:30:00,50.68,50.71,50.66,50.67,25900.0,39.4549,39.4783,39.4393,39.4471,25900.0
2013-03-18 14:00:00,50.67,50.77,50.66,50.77,44100.0,39.4471,39.525,39.4393,39.525,44100.0
2013-03-18 14:30:00,50.78,50.78,50.69,50.7,92600.0,39.5328,39.5328,39.4627,39.4705,92600.0
2013-03-18 15:00:00,50.7,50.73,50.57,50.59,131700.0,39.4705,39.4938,39.3693,39.3848,131700.0
2013-03-18 15:30:00,50.58,50.58,50.51,50.56,50500.0,39.3771,39.3771,39.3226,39.3615,50500.0
2013-03-19 09:30:00,50.7,50.72,50.64,50.7,54000.0,39.4705,39.486,39.4238,39.4705,54000.0
2013-03-19 10:00:00,50.7,50.7,50.51,50.51,37400.0,39.4705,39.4705,39.3226,39.3226,37400.0
2013-03-19 10:30:00,50.52,50.54,50.45,50.51,87100.0,39.3303,39.3459,39.2759,39.3226,87100.0
2013-03-19 11:00:00,50.52,50.57,50.46,50.54,60700.0,39.3303,39.3693,39.2836,39.3459,60700.0
2013-03-19 11:30:00,50.56,50.56,50.24,50.25,58800.0,39.3615,39.3615,39.1124,39.1201,58800.0
2013-03-19 12:00:00,50.26,50.34,50.15,50.32,68100.0,39.1279,39.1902,39.0423,39.1746,68100.0
2013-03-19 12:30:00,50.32,50.36,50.25,50.26,20200.0,39.1746,39.2058,39.1201,39.1279,20200.0
2013-03-19 13:00:00,50.26,50.29,50.09,50.14,32400.0,39.1279,39.1513,38.9956,39.0345,32400.0
2013-03-19 13:30:00,50.13,50.22,50.1,50.2,28100.0,39.0267,39.0968,39.0034,39.0812,28100.0
2013-03-19 14:00:00,50.21,50.28,50.15,50.25,30700.0,39.089,39.1435,39.0423,39.1201,30700.0
2013-03-19 14:30:00,50.27,50.34,50.22,50.23,44700.0,39.1357,39.1902,39.0968,39.1046,44700.0
2013-03-19 15:00:00,50.24,50.43,50.18,50.27,246000.0,39.1124,39.2603,39.0657,39.1357,246000.0
2013-03-19 15:30:00,50.26,50.39,50.22,50.37,106600.0,39.1279,39.2291,39.0968,39.2136,106600.0
2013-03-20 09:30:00,50.72,50.79,50.63,50.63,132200.0,39.486,39.5405,39.416,39.416,132200.0
2013-03-20 10:00:00,50.65,50.73,50.65,50.69,71600.0,39.4316,39.4938,39.4316,39.4627,71600.0
2013-03-20 10:30:00,50.7,50.7,50.61,50.68,105800.0,39.4705,39.4705,39.4004,39.4549,105800.0
2013-03-20 11:00:00,50.67,50.68,50.62,50.65,11800.0,39.4471,39.4549,39.4082,39.4316,11800.0
2013-03-20 11:30:00,50.64,50.66,50.62,50.63,18800.0,39.4238,39.4393,39.4082,39.416,18800.0
2013-03-20 12:00:00,50.64,50.68,50.63,50.68,78600.0,39.4238,39.4549,39.416,39.4549,78600.0
2013-03-20 12:30:00,50.69,50.7,50.63,50.65,18800.0,39.4627,39.4705,39.416,39.4316,18800.0
2013-03-20 13:00:00,50.65,50.68,50.64,50.67,12400.0,39.4316,39.4549,39.4238,39.4471,12400.0
2013-03-20 13:30:00,50.67,50.67,50.64,50.65,47600.0,39.4471,39.4471,39.4238,39.4316,47600.0
2013-03-20 14:00:00,50.67,50.79,50.61,50.77,51600.0,39.4471,39.5405,39.4004,39.525,51600.0
2013-03-20 14:30:00,50.77,50.78,50.73,50.73,20600.0,39.525,39.5328,39.4938,39.4938,20600.0
2013-03-20 15:00:00,50.71,50.76,50.69,50.75,663400.0,39.4783,39.5172,39.4627,39.5094,663400.0
2013-03-20 15:30:00,50.75,50.81,50.71,50.75,444200.0,39.5094,39.5561,39.4783,39.5094,444200.0
2013-03-21 09:30:00,50.39,50.49,50.38,50.49,100600.0,39.2291,39.307,39.2214,39.307,100600.0
2013-03-21 10:00:00,50.47,50.47,50.3,50.36,49400.0,39.2914,39.2914,39.1591,39.2058,49400.0
2013-03-21 10:30:00,50.36,50.44,50.35,50.42,40300.0,39.2058,39.2681,39.198,39.2525,40300.0
2013-03-21 11:00:00,50.42,50.51,50.38,50.48,18400.0,39.2525,39.3226,39.2214,39.2992,18400.0
2013-03-21 11:30:00,50.48,50.57,50.48,50.53,18400.0,39.2992,39.3693,39.2992,39.3381,18400.0
2013-03-21 12:00:00,50.54,50.56,50.43,50.44,44200.0,39.3459,39.3615,39.2603,39.2681,44200.0
2013-03-21 12:30:00,50.45,50.48,50.43,50.45,74500.0,39.2759,39.2992,39.2603,39.2759,74500.0
2013-03-21 13:00:00,50.44,50.46,50.35,50.37,21200.0,39.2681,39.2836,39.198,39.2136,21200.0
2013-03-21 13:30:00,50.35,50.35,50.31,50.31,45300.0,39.198,39.198,39.1669,39.1669,45300.0
2013-03-21 14:00:00,50.3,50.38,50.22,50.34,64800.0,39.1591,39.2214,39.0968,39.1902,64800.0
2013-03-21 14:30:00,50.34,50.36,50.3,50.35,47900.0,39.1902,39.2058,39.1591,39.198,47900.0
2013-03-21 15:00:00,50.35,50.4,50.28,50.34,45600.0,39.198,39.2369,39.1435,39.1902,45600.0
2013-03-21 15:30:00,50.34,50.34,50.23,50.23,116300.0,39.1902,39.1902,39.1046,39.1046,116300.0
2013-03-22 09:30:00,50.44,50.46,50.39,50.44,27800.0,39.2681,39.2836,39.2291,39.2681,27800.0
2013-03-22 10:00:00,50.49,50.62,50.48,50.58,20100.0,39.307,39.4082,39.2992,39.3771,20100.0
2013-03-22 10:30:00,50.58,50.6,50.5,50.54,46100.0,39.3771,39.3926,39.3148,39.3459,46100.0
2013-03-22 11:00:00,50.56,50.63,50.55,50.62,12600.0,39.3615,39.416,39.3537,39.4082,12600.0
2013-03-22 11:30:00,50.61,50.63,50.54,50.56,29000.0,39.4004,39.416,39.3459,39.3615,29000.0
2013-03-22 12:00:00,50.56,50.56,50.51,50.53,56800.0,39.3615,39.3615,39.3226,39.3381,56800.0
2013-03-22 12:30:00,50.53,50.55,50.5,50.53,26600.0,39.3381,39.3537,39.3148,39.3381,26600.0
2013-03-22 13:00:00,50.52,50.6,50.49,50.6,61500.0,39.3303,39.3926,39.307,39.3926,61500.0
2013-03-22 13:30:00,50.59,50.61,50.54,50.54,55500.0,39.3848,39.4004,39.3459,39.3459,55500.0
2013-03-22 14:00:00,50.55,50.61,50.53,50.58,75100.0,39.3537,39.4004,39.3381,39.3771,75100.0
2013-03-22 14:30:00,50.57,50.6,50.55,50.57,8400.0,39.3693,39.3926,39.3537,39.3693,8400.0
2013-03-22 15:00:00,50.58,50.58,50.5,50.53,11000.0,39.3771,39.3771,39.3148,39.3381,11000.0
2013-03-22 15:30:00,50.53,50.61,50.53,50.61,32100.0,39.3381,39.4004,39.3381,39.4004,32100.0
2013-03-25 09:30:00,50.81,50.81,50.64,50.78,90900.0,39.5561,39.5561,39.4238,39.5328,90900.0
2013-03-25 10:00:00,50.77,50.78,50.63,50.63,41500.0,39.525,39.5328,39.416,39.416,41500.0
2013-03-25 10:30:00,50.62,50.65,50.44,50.45,27400.0,39.4082,39.4316,39.2681,39.2759,27400.0
2013-03-25 11:00:00,50.39,50.43,50.24,50.27,160200.0,39.2291,39.2603,39.1124,39.1357,160200.0
2013-03-25 11:30:00,50.25,50.38,50.25,50.35,181100.0,39.1201,39.2214,39.1201,39.198,181100.0
2013-03-25 12:00:00,50.37,50.37,50.3,50.3,28000.0,39.2136,39.2136,39.1591,39.1591,28000.0
2013-03-25 12:30:00,50.28,50.31,50.2,50.2,70900.0,39.1435,39.1669,39.0812,39.0812,70900.0
2013-03-25 13:00:00,50.19,50.25,50.09,50.23,19800.0,39.0734,39.1201,38.9956,39.1046,19800.0
2013-03-25 13:30:00,50.23,50.4,50.17,50.35,28300.0,39.1046,39.2369,39.0579,39.198,28300.0
2013-03-25 14:00:00,50.34,50.38,50.3,50.32,6200.0,39.1902,39.2214,39.1591,39.1746,6200.0
2013-03-25 14:30:00,50.32,50.32,50.26,50.3,16400.0,39.1746,39.1746,39.1279,39.1591,16400.0
2013-03-25 15:00:00,50.29,50.29,50.16,50.16,21200.0,39.1513,39.1513,39.0501,39.0501,21200.0
2013-03-25 15:30:00,50.17,50.32,50.17,50.3,42800.0,39.0579,39.1746,39.0579,39.1591,42800.0
2013-03-26 09:30:00,50.47,50.57,50.45,50.57,826000.0,39.2914,39.3693,39.2759,39.3693,826000.0
2013-03-26 10:00:00,50.52,50.58,50.48,50.56,35800.0,39.3303,39.3771,39.2992,39.3615,35800.0
2013-03-26 10:30:00,50.6,50.61,50.4,50.53,34100.0,39.3926,39.4004,39.2369,39.3381,34100.0
2013-03-26 11:00:00,50.52,50.57,50.5,50.52,21600.0,39.3303,39.3693,39.3148,39.3303,21600.0
2013-03-26 11:30:00,50.53,50.61,50.53,50.54,21400.0,39.3381,39.4004,39.3381,39.3459,21400.0
2013-03-26 12:00:00,50.54,50.56,50.45,50.5,25000.0,39.3459,39.3615,39.2759,39.3148,25000.0
2013-03-26 12:30:00,50.53,50.53,50.48,50.51,12800.0,39.3381,39.3381,39.2992,39.3226,12800.0
2013-03-26 13:00:00,50.51,50.55,50.49,50.55,12200.0,39.3226,39.3537,39.307,39.3537,12200.0
2013-03-26 13:30:00,50.55,50.56,50.53,50.55,26100.0,39.3537,39.3615,39.3381,39.3537,26100.0
2013-03-26 14:00:00,50.55,50.59,50.54,50.59,4800.0,39.3537,39.3848,39.3459,39.3848,4800.0
2013-03-26 14:30:00,50.59,50.59,50.54,50.58,10900.0,39.3848,39.3848,39.3459,39.3771,10900.0
2013-03-26 15:00:00,50.59,50.62,50.58,50.61,6000.0,39.3848,39.4082,39.3771,39.4004,6000.0
2013-03-26 15:30:00,50.6,50.66,50.6,50.66,29100.0,39.3926,39.4393,39.3926,39.4393,29100.0
2013-03-27 09:30:00,50.31,50.32,50.19,50.31,88300.0,39.1669,39.1746,39.0734,39.1669,88300.0
2013-03-27 10:00:00,50.3,50.39,50.25,50.38,216700.0,39.1591,39.2291,39.1201,39.2214,216700.0
2013-03-27 10:30:00,50.39,50.43,50.37,50.41,353900.0,39.2291,39.2603,39.2136,39.2447,353900.0
2013-03-27 11:00:00,50.41,50.47,50.38,50.44,9300.0,39.2447,39.2914,39.2214,39.2681,9300.0
2013-03-27 11:30:00,50.45,50.52,50.45,50.49,5900.0,39.2759,39.3303,39.2759,39.307,5900.0
2013-03-27 12:00:00,50.51,50.53,50.47,50.47,6200.0,39.3226,39.3381,39.2914,39.2914,6200.0
2013-03-27 12:30:00,50.47,50.51,50.46,50.48,4400.0,39.2914,39.3226,39.2836,39.2992,4400.0
2013-03-27 13:00:00,50.48,50.48,50.42,50.47,4000.0,39.2992,39.2992,39.2525,39.2914,4000.0
2013-03-27 13:30:00,50.46,50.52,50.46,50.52,9500.0,39.2836,39.3303,39.2836,39.3303,9500.0
2013-03-27 14:00:00,50.52,50.56,50.52,50.54,24200.0,39.3303,39.3615,39.3303,39.3459,24200.0
2013-03-27 14:30:00,50.58,50.6,50.56,50.58,8300.0,39.3771,39.3926,39.3615,39.3771,8300.0
2013-03-27 15:00:00,50.58,50.61,50.55,50.61,11300.0,39.3771,39.4004,39.3537,39.4004,11300.0
2013-03-27 15:30:00,50.61,50.62,50.54,50.57,111500.0,39.4004,39.4082,39.3459,39.3693,111500.0
2013-03-28 09:30:00,50.6,50.68,50.54,50.62,82400.0,39.3926,39.4549,39.3459,39.4082,82400.0
2013-03-28 10:00:00,50.63,50.67,50.6,50.66,33200.0,39.416,39.4471,39.3926,39.4393,33200.0
2013-03-28 10:30:00,50.67,50.76,50.66,50.76,39300.0,39.4471,39.5172,39.4393,39.5172,39300.0
2013-03-28 11:00:00,50.75,50.75,50.68,50.74,18400.0,39.5094,39.5094,39.4549,39.5016,18400.0
2013-03-28 11:30:00,50.75,50.77,50.71,50.75,29700.0,39.5094,39.525,39.4783,39.5094,29700.0
2013-03-28 12:00:00,50.74,50.74,50.62,50.63,72300.0,39.5016,39.5016,39.4082,39.416,72300.0
2013-03-28 12:30:00,50.62,50.68,50.62,50.66,33000.0,39.4082,39.4549,39.4082,39.4393,33000.0
2013-03-28 13:00:00,50.66,50.67,50.64,50.66,54000.0,39.4393,39.4471,39.4238,39.4393,54000.0
2013-03-28 13:30:00,50.67,50.69,50.66,50.69,15600.0,39.4471,39.4627,39.4393,39.4627,15600.0
2013-03-28 14:00:00,50.71,50.73,50.69,50.73,15000.0,39.4783,39.4938,39.4627,39.4938,15000.0
2013-03-28 14:30:00,50.73,50.75,50.72,50.75,26400.0,39.4938,39.5094,39.486,39.5094,26400.0
2013-03-28 15:00:00,50.74,50.79,50.69,50.77,25900.0,39.5016,39.5405,39.4627,39.525,25900.0
2013-03-28 15:30:00,50.76,50.8,50.76,50.77,91000.0,39.5172,39.5483,39.5172,39.525,91000.0
2013-04-01 09:30:00,50.67,50.71,50.61,50.63,25600.0,39.4471,39.4783,39.4004,39.416,25600.0
2013-04-01 10:00:00,50.6,50.61,50.51,50.59,29000.0,39.3926,39.4004,39.3226,39.3848,29000.0
2013-04-01 10:30:00,50.58,50.58,50.43,50.43,102300.0,39.3771,39.3771,39.2603,39.2603,102300.0
2013-04-01 11:00:00,50.39,50.44,50.37,50.41,6300.0,39.2291,39.2681,39.2136,39.2447,6300.0
2013-04-01 11:30:00,50.44,50.46,50.4,50.41,16300.0,39.2681,39.2836,39.2369,39.2447,16300.0
2013-04-01 12:00:00,50.4,50.41,50.34,50.37,10100.0,39.2369,39.2447,39.1902,39.2136,10100.0
2013-04-01 12:30:00,50.36,50.41,50.34,50.41,3500.0,39.2058,39.2447,39.1902,39.2447,3500.0
2013-04-01 13:00:00,50.43,50.46,50.41,50.46,4700.0,39.2603,39.2836,39.2447,39.2836,4700.0
2013-04-01 13:30:00,50.46,50.47,50.41,50.41,8000.0,39.2836,39.2914,39.2447,39.2447,8000.0
2013-04-01 14:00:00,50.42,50.46,50.4,50.42,69100.0,39.2525,39.2836,39.2369,39.2525,69100.0
2013-04-01 14:30:00,50.41,50.42,50.36,50.37,42200.0,39.2447,39.2525,39.2058,39.2136,42200.0
2013-04-01 15:00:00,50.38,50.4,50.29,50.3,53400.0,39.2214,39.2369,39.1513,39.1591,53400.0
2013-04-01 15:30:00,50.33,50.38,50.28,50.37,92700.0,39.1824,39.2214,39.1435,39.2136,92700.0
2013-04-02 09:30:00,50.69,50.75,50.65,50.75,179500.0,39.4627,39.5094,39.4316,39.5094,179500.0
2013-04-02 10:00:00,50.77,50.8,50.73,50.78,10800.0,39.525,39.5483,39.4938,39.5328,10800.0
2013-04-02 10:30:00,50.77,50.87,50.72,50.87,47300.0,39.525,39.6028,39.486,39.6028,47300.0
2013-04-02 11:00:00,50.87,50.89,50.84,50.85,47100.0,39.6028,39.6184,39.5795,39.5873,47100.0
2013-04-02 11:30:00,50.86,50.87,50.79,50.81,19400.0,39.595,39.6028,39.5405,39.5561,19400.0
2013-04-02 12:00:00,50.82,50.85,50.81,50.83,34900.0,39.5639,39.5873,39.5561,39.5717,34900.0
2013-04-02 12:30:00,50.84,50.84,50.81,50.83,16200.0,39.5795,39.5795,39.5561,39.5717,16200.0
2013-04-02 13:00:00,50.82,50.83,50.77,50.77,25900.0,39.5639,39.5717,39.525,39.525,25900.0
2013-04-02 13:30:00,50.78,50.83,50.78,50.81,36700.0,39.5328,39.5717,39.5328,39.5561,36700.0
2013-04-02 14:00:00,50.81,50.83,50.76,50.76,31800.0,39.5561,39.5717,39.5172,39.5172,31800.0
2013-04-02 14:30:00,50.77,50.79,50.73,50.76,275300.0,39.525,39.5405,39.4938,39.5172,275300.0
2013-04-02 15:00:00,50.75,50.76,50.69,50.7,28400.0,39.5094,39.5172,39.4627,39.4705,28400.0
2013-04-02 15:30:00,50.7,50.73,50.63,50.73,53700.0,39.4705,39.4938,39.416,39.4938,53700.0
2013-04-03 09:30:00,50.83,50.86,50.71,50.71,130100.0,39.5717,39.595,39.4783,39.4783,130100.0
2013-04-03 10:00:00,50.71,50.73,50.6,50.62,280000.0,39.4783,39.4938,39.3926,39.4082,280000.0
2013-04-03 10:30:00,50.62,50.62,50.52,50.52,66600.0,39.4082,39.4082,39.3303,39.3303,66600.0
2013-04-03 11:00:00,50.52,50.54,50.44,50.49,10900.0,39.3303,39.3459,39.2681,39.307,10900.0
2013-04-03 11:30:00,50.48,50.53,50.44,50.52,27600.0,39.2992,39.3381,39.2681,39.3303,27600.0
2013-04-03 12:00:00,50.51,50.51,50.42,50.42,40900.0,39.3226,39.3226,39.2525,39.2525,40900.0
2013-04-03 12:30:00,50.43,50.46,50.36,50.4,5100.0,39.2603,39.2836,39.2058,39.2369,5100.0
2013-04-03 13:00:00,50.39,50.42,50.35,50.36,8200.0,39.2291,39.2525,39.198,39.2058,8200.0
2013-04-03 13:30:00,50.35,50.35,50.26,50.26,22400.0,39.198,39.198,39.1279,39.1279,22400.0
2013-04-03 14:00:00,50.23,50.31,50.23,50.28,9200.0,39.1046,39.1669,39.1046,39.1435,9200.0
2013-04-03 14:30:00,50.27,50.41,50.27,50.35,28500.0,39.1357,39.2447,39.1357,39.198,28500.0
2013-04-03 15:00:00,50.37,50.37,50.3,50.31,16600.0,39.2136,39.2136,39.1591,39.1669,16600.0
2013-04-03 15:30:00,50.29,50.34,50.19,50.28,67800.0,39.1513,39.1902,39.0734,39.1435,67800.0
2013-04-04 09:30:00,50.38,50.51,50.3,50.49,173600.0,39.2214,39.3226,39.1591,39.307,173600.0
2013-04-04 10:00:00,50.5,50.58,50.28,50.28,42900.0,39.3148,39.3771,39.1435,39.1435,42900.0
2013-04-04 10:30:00,50.32,50.46,50.3,50.39,815800.0,39.1746,39.2836,39.1591,39.2291,815800.0
2013-04-04 11:00:00,50.39,50.44,50.36,50.44,85400.0,39.2291,39.2681,39.2058,39.2681,85400.0
2013-04-04 11:30:00,50.42,50.42,50.34,50.35,23100.0,39.2525,39.2525,39.1902,39.198,23100.0
2013-04-04 12:00:00,50.33,50.33,50.27,50.29,19200.0,39.1824,39.1824,39.1357,39.1513,19200.0
2013-04-04 12:30:00,50.3,50.34,50.29,50.32,22900.0,39.1591,39.1902,39.1513,39.1746,22900.0
2013-04-04 13:00:00,50.3,50.36,50.25,50.36,34000.0,39.1591,39.2058,39.1201,39.2058,34000.0
2013-04-04 13:30:00,50.36,50.48,50.35,50.45,13400.0,39.2058,39.2992,39.198,39.2759,13400.0
2013-04-04 14:00:00,50.46,50.54,50.43,50.54,27600.0,39.2836,39.3459,39.2603,39.3459,27600.0
2013-04-04 14:30:00,50.54,50.55,50.45,50.46,326500.0,39.3459,39.3537,39.2759,39.2836,326500.0
2013-04-04 15:00:00,50.45,50.48,50.44,50.45,6600.0,39.2759,39.2992,39.2681,39.2759,6600.0
2013-04-04 15:30:00,50.45,50.52,50.45,50.51,41500.0,39.2759,39.3303,39.2759,39.3226,41500.0
2013-04-05 09:30:00,49.85,49.91,49.78,49.81,382600.0,38.8087,38.8555,38.7542,38.7776,382600.0
2013-04-05 10:00:00,49.81,49.92,49.77,49.92,207600.0,38.7776,38.8632,38.7465,38.8632,207600.0
2013-04-05 10:30:00,49.96,50.02,49.89,50.01,3588800.0,38.8944,38.9411,38.8399,38.9333,3588800.0
2013-04-05 11:00:00,50.01,50.11,50.01,50.07,59800.0,38.9333,39.0112,38.9333,38.98,59800.0
2013-04-05 11:30:00,50.08,50.1,50.03,50.04,35200.0,38.9878,39.0034,38.9489,38.9567,35200.0
2013-04-05 12:00:00,50.03,50.07,50.02,50.04,11000.0,38.9489,38.98,38.9411,38.9567,11000.0
2013-04-05 12:30:00,50.05,50.09,50.05,50.07,23400.0,38.9644,38.9956,38.9644,38.98,23400.0
2013-04-05 13:00:00,50.05,50.13,50.05,50.13,8400.0,38.9644,39.0267,38.9644,39.0267,8400.0
2013-04-05 13:30:00,50.16,50.16,50.1,50.1,11600.0,39.0501,39.0501,39.0034,39.0034,11600.0
2013-04-05 14:00:00,50.1,50.13,50.07,50.13,10200.0,39.0034,39.0267,38.98,39.0267,10200.0
2013-04-05 14:30:00,50.14,50.18,50.13,50.18,14600.0,39.0345,39.0657,39.0267,39.0657,14600.0
2013-04-05 15:00:00,50.17,50.17,50.11,50.14,27400.0,39.0579,39.0579,39.0112,39.0345,27400.0
2013-04-05 15:30:00,50.15,50.32,50.13,50.28,77600.0,39.0423,39.1746,39.0267,39.1435,77600.0
2013-04-08 09:30:00,50.3,50.3,50.17,50.25,58500.0,39.1591,39.1591,39.0579,39.1201,58500.0
2013-04-08 10:00:00,50.24,50.27,50.18,50.21,88300.0,39.1124,39.1357,39.0657,39.089,88300.0
2013-04-08 10:30:00,50.22,50.28,50.21,50.27,166600.0,39.0968,39.1435,39.089,39.1357,166600.0
2013-04-08 11:00:00,50.25,50.29,50.23,50.23,7300.0,39.1201,39.1513,39.1046,39.1046,7300.0
2013-04-08 11:30:00,50.24,50.26,50.23,50.25,1800.0,39.1124,39.1279,39.1046,39.1201,1800.0
2013-04-08 12:00:00,50.25,50.26,50.24,50.24,1800.0,39.1201,39.1279,39.1124,39.1124,1800.0
2013-04-08 12:30:00,50.25,50.29,50.25,50.27,14300.0,39.1201,39.1513,39.1201,39.1357,14300.0
2013-04-08 13:00:00,50.25,50.29,50.25,50.27,15500.0,39.1201,39.1513,39.1201,39.1357,15500.0
2013-04-08 13:30:00,50.3,50.37,50.28,50.36,11300.0,39.1591,39.2136,39.1435,39.2058,11300.0
2013-04-08 14:00:00,50.38,50.44,50.37,50.39,12200.0,39.2214,39.2681,39.2136,39.2291,12200.0
2013-04-08 14:30:00,50.39,50.43,50.39,50.4,18000.0,39.2291,39.2603,39.2291,39.2369,18000.0
2013-04-08 15:00:00,50.4,50.44,50.39,50.43,8500.0,39.2369,39.2681,39.2291,39.2603,8500.0
2013-04-08 15:30:00,50.43,50.51,50.41,50.51,45700.0,39.2603,39.3226,39.2447,39.3226,45700.0
2013-04-09 09:30:00,50.62,50.62,50.43,50.44,155000.0,39.4082,39.4082,39.2603,39.2681,155000.0
2013-04-09 10:00:00,50.43,50.59,50.43,50.58,33100.0,39.2603,39.3848,39.2603,39.3771,33100.0
2013-04-09 10:30:00,50.61,50.61,50.52,50.55,26300.0,39.4004,39.4004,39.3303,39.3537,26300.0
2013-04-09 11:00:00,50.55,50.62,50.53,50.6,44200.0,39.3537,39.4082,39.3381,39.3926,44200.0
2013-04-09 11:30:00,50.61,50.69,50.61,50.69,28600.0,39.4004,39.4627,39.4004,39.4627,28600.0
2013-04-09 12:00:00,50.69,50.71,50.66,50.71,5700.0,39.4627,39.4783,39.4393,39.4783,5700.0
2013-04-09 12:30:00,50.74,50.78,50.74,50.74,13400.0,39.5016,39.5328,39.5016,39.5016,13400.0
2013-04-09 13:00:00,50.77,50.88,50.74,50.88,21200.0,39.525,39.6106,39.5016,39.6106,21200.0
2013-04-09 13:30:00,50.86,50.88,50.85,50.86,42900.0,39.595,39.6106,39.5873,39.595,42900.0
2013-04-09 14:00:00,50.84,50.89,50.83,50.87,41100.0,39.5795,39.6184,39.5717,39.6028,41100.0
2013-04-09 14:30:00,50.88,50.93,50.87,50.92,14700.0,39.6106,39.6495,39.6028,39.6418,14700.0
2013-04-09 15:00:00,50.92,50.93,50.84,50.84,7100.0,39.6418,39.6495,39.5795,39.5795,7100.0
2013-04-09 15:30:00,50.85,50.86,50.74,50.76,9900.0,39.5873,39.595,39.5016,39.5172,9900.0
2013-04-10 09:30:00,50.99,51.19,50.99,51.19,45700.0,39.6962,39.8519,39.6962,39.8519,45700.0
2013-04-10 10:00:00,51.2,51.28,51.19,51.26,67800.0,39.8597,39.922,39.8519,39.9064,67800.0
2013-04-10 10:30:00,51.28,51.41,51.26,51.41,16200.0,39.922,40.0232,39.9064,40.0232,16200.0
2013-04-10 11:00:00,51.41,51.43,51.37,51.38,34100.0,40.0232,40.0388,39.9921,39.9999,34100.0
2013-04-10 11:30:00,51.39,51.39,51.35,51.37,22800.0,40.0077,40.0077,39.9765,39.9921,22800.0
2013-04-10 12:00:00,51.36,51.4,51.34,51.39,18800.0,39.9843,40.0154,39.9687,40.0077,18800.0
2013-04-10 12:30:00,51.39,51.44,51.38,51.43,11100.0,40.0077,40.0466,39.9999,40.0388,11100.0
2013-04-10 13:00:00,51.43,51.44,51.4,51.44,22500.0,40.0388,40.0466,40.0154,40.0466,22500.0
2013-04-10 13:30:00,51.43,51.45,51.39,51.39,23500.0,40.0388,40.0544,40.0077,40.0077,23500.0
2013-04-10 14:00:00,51.39,51.44,51.38,51.38,16300.0,40.0077,40.0466,39.9999,39.9999,16300.0
2013-04-10 14:30:00,51.38,51.42,51.36,51.39,27100.0,39.9999,40.031,39.9843,40.0077,27100.0
2013-04-10 15:00:00,51.39,51.41,51.34,51.41,30000.0,40.0077,40.0232,39.9687,40.0232,30000.0
2013-04-10 15:30:00,51.38,51.45,51.38,51.39,38200.0,39.9999,40.0544,39.9999,40.0077,38200.0
2013-04-11 09:30:00,51.55,51.57,51.46,51.56,93100.0,40.1322,40.1478,40.0621,40.14,93100.0
2013-04-11 10:00:00,51.55,51.65,51.55,51.65,14600.0,40.1322,40.2101,40.1322,40.2101,14600.0
2013-04-11 10:30:00,51.66,51.75,51.59,51.75,39900.0,40.2178,40.2879,40.1634,40.2879,39900.0
2013-04-11 11:00:00,51.76,51.8,51.73,51.77,23300.0,40.2957,40.3268,40.2723,40.3035,23300.0
2013-04-11 11:30:00,51.77,51.77,51.69,51.72,50000.0,40.3035,40.3035,40.2412,40.2646,50000.0
2013-04-11 12:00:00,51.72,51.72,51.67,51.68,35900.0,40.2646,40.2646,40.2256,40.2334,35900.0
2013-04-11 12:30:00,51.68,51.74,51.68,51.73,7200.0,40.2334,40.2801,40.2334,40.2723,7200.0
2013-04-11 13:00:00,51.74,51.77,51.74,51.75,19500.0,40.2801,40.3035,40.2801,40.2879,19500.0
2013-04-11 13:30:00,51.75,51.79,51.68,51.68,19500.0,40.2879,40.3191,40.2334,40.2334,19500.0
2013-04-11 14:00:00,51.69,51.7,51.65,51.69,85000.0,40.2412,40.249,40.2101,40.2412,85000.0
2013-04-11 14:30:00,51.69,51.75,51.69,51.74,16700.0,40.2412,40.2879,40.2412,40.2801,16700.0
2013-04-11 15:00:00,51.73,51.75,51.68,51.69,47300.0,40.2723,40.2879,40.2334,40.2412,47300.0
2013-04-11 15:30:00,51.69,51.71,51.62,51.66,37500.0,40.2412,40.2568,40.1867,40.2178,37500.0
2013-04-12 09:30:00,51.32,51.5,51.32,51.41,80200.0,39.9532,40.0933,39.9532,40.0232,80200.0
2013-04-12 10:00:00,51.37,51.42,51.33,51.37,48300.0,39.9921,40.031,39.9609,39.9921,48300.0
2013-04-12 10:30:00,51.36,51.36,51.19,51.22,52000.0,39.9843,39.9843,39.8519,39.8753,52000.0
2013-04-12 11:00:00,51.2,51.26,51.13,51.23,28900.0,39.8597,39.9064,39.8052,39.8831,28900.0
2013-04-12 11:30:00,51.24,51.3,51.21,51.3,8000.0,39.8909,39.9376,39.8675,39.9376,8000.0
2013-04-12 12:00:00,51.29,51.31,51.27,51.29,8900.0,39.9298,39.9454,39.9142,39.9298,8900.0
2013-04-12 12:30:00,51.31,51.37,51.3,51.37,15500.0,39.9454,39.9921,39.9376,39.9921,15500.0
2013-04-12 13:00:00,51.37,51.41,51.35,51.35,24000.0,39.9921,40.0232,39.9765,39.9765,24000.0
2013-04-12 13:30:00,51.34,51.39,51.33,51.37,47900.0,39.9687,40.0077,39.9609,39.9921,47900.0
2013-04-12 14:00:00,51.37,51.37,51.33,51.33,10900.0,39.9921,39.9921,39.9609,39.9609,10900.0
2013-04-12 14:30:00,51.31,51.35,51.31,51.33,14300.0,39.9454,39.9765,39.9454,39.9609,14300.0
2013-04-12 15:00:00,51.33,51.4,51.33,51.37,12500.0,39.9609,40.0154,39.9609,39.9921,12500.0
2013-04-12 15:30:00,51.38,51.46,51.37,51.46,25500.0,39.9999,40.0621,39.9921,40.0621,25500.0
2013-04-15 09:30:00,51.02,51.06,50.92,50.99,23600.0,39.7196,39.7507,39.6418,39.6962,23600.0
2013-04-15 10:00:00,51.0,51.0,50.86,50.93,32400.0,39.704,39.704,39.595,39.6495,32400.0
2013-04-15 10:30:00,50.93,51.01,50.91,50.98,21200.0,39.6495,39.7118,39.634,39.6885,21200.0
2013-04-15 11:00:00,50.97,50.97,50.86,50.88,27300.0,39.6807,39.6807,39.595,39.6106,27300.0
2013-04-15 11:30:00,50.9,50.98,50.77,50.77,48700.0,39.6262,39.6885,39.525,39.525,48700.0
2013-04-15 12:00:00,50.77,50.81,50.74,50.74,8800.0,39.525,39.5561,39.5016,39.5016,8800.0
2013-04-15 12:30:00,50.72,50.75,50.59,50.62,18100.0,39.486,39.5094,39.3848,39.4082,18100.0
2013-04-15 13:00:00,50.62,50.66,50.61,50.63,5900.0,39.4082,39.4393,39.4004,39.416,5900.0
2013-04-15 13:30:00,50.65,50.65,50.6,50.6,9500.0,39.4316,39.4316,39.3926,39.3926,9500.0
2013-04-15 14:00:00,50.61,50.61,50.47,50.47,53200.0,39.4004,39.4004,39.2914,39.2914,53200.0
2013-04-15 14:30:00,50.49,50.64,50.43,50.43,6600.0,39.307,39.4238,39.2603,39.2603,6600.0
2013-04-15 15:00:00,50.41,50.5,50.37,50.43,12300.0,39.2447,39.3148,39.2136,39.2603,12300.0
2013-04-15 15:30:00,50.38,50.41,50.25,50.25,35400.0,39.2214,39.2447,39.1201,39.1201,35400.0
2013-04-16 09:30:00,50.82,50.85,50.72,50.78,113700.0,39.5639,39.5873,39.486,39.5328,113700.0
2013-04-16 10:00:00,50.78,50.81,50.71,50.71,23800.0,39.5328,39.5561,39.4783,39.4783,23800.0
2013-04-16 10:30:00,50.73,50.75,50.6,50.65,24800.0,39.4938,39.5094,39.3926,39.4316,24800.0
2013-04-16 11:00:00,50.67,50.77,50.62,50.75,10200.0,39.4471,39.525,39.4082,39.5094,10200.0
2013-04-16 11:30:00,50.76,50.83,50.73,50.8,104800.0,39.5172,39.5717,39.4938,39.5483,104800.0
2013-04-16 12:00:00,50.82,50.86,50.82,50.85,16200.0,39.5639,39.595,39.5639,39.5873,16200.0
2013-04-16 12:30:00,50.87,50.93,50.87,50.93,12500.0,39.6028,39.6495,39.6028,39.6495,12500.0
2013-04-16 13:00:00,50.93,50.94,50.91,50.93,3700.0,39.6495,39.6573,39.634,39.6495,3700.0
2013-04-16 13:30:00,50.94,50.97,50.91,50.93,19100.0,39.6573,39.6807,39.634,39.6495,19100.0
2013-04-16 14:00:00,50.93,50.93,50.87,50.87,7800.0,39.6495,39.6495,39.6028,39.6028,7800.0
2013-04-16 14:30:00,50.89,50.91,50.83,50.83,6400.0,39.6184,39.634,39.5717,39.5717,6400.0
2013-04-16 15:00:00,50.84,50.92,50.83,50.92,6700.0,39.5795,39.6418,39.5717,39.6418,6700.0
2013-04-16 15:30:00,50.93,51.03,50.93,51.01,33500.0,39.6495,39.7274,39.6495,39.7118,33500.0
2013-04-17 09:30:00,50.6,50.6,50.37,50.43,134800.0,39.3926,39.3926,39.2136,39.2603,134800.0
2013-04-17 10:00:00,50.46,50.46,50.21,50.3,106700.0,39.2836,39.2836,39.089,39.1591,106700.0
2013-04-17 10:30:00,50.3,50.3,50.01,50.01,36400.0,39.1591,39.1591,38.9333,38.9333,36400.0
2013-04-17 11:00:00,50.02,50.14,49.97,50.14,70300.0,38.9411,39.0345,38.9022,39.0345,70300.0
2013-04-17 11:30:00,50.11,50.17,50.05,50.11,11000.0,39.0112,39.0579,38.9644,39.0112,11000.0
2013-04-17 12:00:00,50.11,50.12,49.91,49.92,16600.0,39.0112,39.0189,38.8555,38.8632,16600.0
2013-04-17 12:30:00,49.94,50.02,49.89,50.01,32000.0,38.8788,38.9411,38.8399,38.9333,32000.0
2013-04-17 13:00:00,50.02,50.08,49.98,50.06,11900.0,38.9411,38.9878,38.91,38.9722,11900.0
2013-04-17 13:30:00,50.08,50.2,50.06,50.11,42300.0,38.9878,39.0812,38.9722,39.0112,42300.0
2013-04-17 14:00:00,50.13,50.2,50.09,50.18,35400.0,39.0267,39.0812,38.9956,39.0657,35400.0
2013-04-17 14:30:00,50.17,50.17,50.04,50.13,8800.0,39.0579,39.0579,38.9567,39.0267,8800.0
2013-04-17 15:00:00,50.09,50.22,50.09,50.18,15100.0,38.9956,39.0968,38.9956,39.0657,15100.0
2013-04-17 15:30:00,50.18,50.21,50.08,50.14,22300.0,39.0657,39.089,38.9878,39.0345,22300.0
2013-04-18 09:30:00,50.28,50.28,50.01,50.01,118800.0,39.1435,39.1435,38.9333,38.9333,118800.0
2013-04-18 10:00:00,50.01,50.01,49.84,49.95,86800.0,38.9333,38.9333,38.801,38.8866,86800.0
2013-04-18 10:30:00,49.97,50.15,49.97,50.15,408800.0,38.9022,39.0423,38.9022,39.0423,408800.0
2013-04-18 11:00:00,50.13,50.15,50.06,50.1,53000.0,39.0267,39.0423,38.9722,39.0034,53000.0
2013-04-18 11:30:00,50.06,50.06,49.94,49.99,22100.0,38.9722,38.9722,38.8788,38.9177,22100.0
2013-04-18 12:00:00,50.04,50.04,49.97,50.01,5700.0,38.9567,38.9567,38.9022,38.9333,5700.0
2013-04-18 12:30:00,50.01,50.09,49.99,50.09,3600.0,38.9333,38.9956,38.9177,38.9956,3600.0
2013-04-18 13:00:00,50.1,50.12,50.07,50.07,3600.0,39.0034,39.0189,38.98,38.98,3600.0
2013-04-18 13:30:00,50.05,50.05,50.0,50.02,62800.0,38.9644,38.9644,38.9255,38.9411,62800.0
2013-04-18 14:00:00,50.02,50.02,49.86,49.93,27100.0,38.9411,38.9411,38.8165,38.871,27100.0
2013-04-18 14:30:00,49.93,49.95,49.78,49.79,55900.0,38.871,38.8866,38.7542,38.762,55900.0
2013-04-18 15:00:00,49.82,49.92,49.82,49.9,26800.0,38.7854,38.8632,38.7854,38.8477,26800.0
2013-04-18 15:30:00,49.93,49.99,49.91,49.95,17800.0,38.871,38.9177,38.8555,38.8866,17800.0
2013-04-19 09:30:00,50.23,50.26,50.07,50.17,53300.0,39.1046,39.1279,38.98,39.0579,53300.0
2013-04-19 10:00:00,50.2,50.27,50.15,50.18,26500.0,39.0812,39.1357,39.0423,39.0657,26500.0
2013-04-19 10:30:00,50.2,50.24,50.16,50.22,12300.0,39.0812,39.1124,39.0501,39.0968,12300.0
2013-04-19 11:00:00,50.23,50.36,50.22,50.34,36400.0,39.1046,39.2058,39.0968,39.1902,36400.0
2013-04-19 11:30:00,50.37,50.38,50.33,50.34,6800.0,39.2136,39.2214,39.1824,39.1902,6800.0
2013-04-19 12:00:00,50.34,50.34,50.28,50.28,9900.0,39.1902,39.1902,39.1435,39.1435,9900.0
2013-04-19 12:30:00,50.29,50.29,50.24,50.25,10400.0,39.1513,39.1513,39.1124,39.1201,10400.0
2013-04-19 13:00:00,50.23,50.28,50.23,50.28,500.0,39.1046,39.1435,39.1046,39.1435,500.0
2013-04-19 13:30:00,50.3,50.3,50.27,50.29,2000.0,39.1591,39.1591,39.1357,39.1513,2000.0
2013-04-19 14:00:00,50.29,50.37,50.29,50.35,14800.0,39.1513,39.2136,39.1513,39.198,14800.0
2013-04-19 14:30:00,50.35,50.36,50.3,50.32,14600.0,39.198,39.2058,39.1591,39.1746,14600.0
2013-04-19 15:00:00,50.32,50.35,50.29,50.35,12800.0,39.1746,39.198,39.1513,39.198,12800.0
2013-04-19 15:30:00,50.35,50.41,50.34,50.41,31800.0,39.198,39.2447,39.1902,39.2447,31800.0
2013-04-22 09:30:00,50.44,50.5,50.28,50.37,137600.0,39.2681,39.3148,39.1435,39.2136,137600.0
2013-04-22 10:00:00,50.35,50.36,50.16,50.2,125900.0,39.198,39.2058,39.0501,39.0812,125900.0
2013-04-22 10:30:00,50.19,50.28,50.13,50.28,151500.0,39.0734,39.1435,39.0267,39.1435,151500.0
2013-04-22 11:00:00,50.29,50.3,50.23,50.26,36500.0,39.1513,39.1591,39.1046,39.1279,36500.0
2013-04-22 11:30:00,50.27,50.41,50.26,50.4,23600.0,39.1357,39.2447,39.1279,39.2369,23600.0
2013-04-22 12:00:00,50.4,50.45,50.4,50.42,31900.0,39.2369,39.2759,39.2369,39.2525,31900.0
2013-04-22 12:30:00,50.44,50.51,50.43,50.48,23500.0,39.2681,39.3226,39.2603,39.2992,23500.0
2013-04-22 13:00:00,50.48,50.48,50.44,50.46,22900.0,39.2992,39.2992,39.2681,39.2836,22900.0
2013-04-22 13:30:00,50.47,50.5,50.46,50.49,16400.0,39.2914,39.3148,39.2836,39.307,16400.0
2013-04-22 14:00:00,50.48,50.64,50.48,50.62,65600.0,39.2992,39.4238,39.2992,39.4082,65600.0
2013-04-22 14:30:00,50.63,50.67,50.61,50.62,59400.0,39.416,39.4471,39.4004,39.4082,59400.0
2013-04-22 15:00:00,50.61,50.64,50.61,50.62,19000.0,39.4004,39.4238,39.4004,39.4082,19000.0
2013-04-22 15:30:00,50.61,50.65,50.56,50.59,29400.0,39.4004,39.4316,39.3615,39.3848,29400.0
2013-04-23 09:30:00,50.83,50.97,50.83,50.9,188800.0,39.5717,39.6807,39.5717,39.6262,188800.0
2013-04-23 10:00:00,50.91,51.01,50.89,51.0,56100.0,39.634,39.7118,39.6184,39.704,56100.0
2013-04-23 10:30:00,51.04,51.06,51.0,51.02,29300.0,39.7352,39.7507,39.704,39.7196,29300.0
2013-04-23 11:00:00,51.02,51.1,51.02,51.07,16600.0,39.7196,39.7819,39.7196,39.7585,16600.0
2013-04-23 11:30:00,51.08,51.12,51.08,51.12,6300.0,39.7663,39.7975,39.7663,39.7975,6300.0
2013-04-23 12:00:00,51.12,51.13,51.09,51.13,4600.0,39.7975,39.8052,39.7741,39.8052,4600.0
2013-04-23 12:30:00,51.14,51.14,51.07,51.09,11300.0,39.813,39.813,39.7585,39.7741,11300.0
2013-04-23 13:00:00,51.08,51.1,50.73,51.03,354800.0,39.7663,39.7819,39.4938,39.7274,354800.0
2013-04-23 13:30:00,51.02,51.08,51.02,51.06,13900.0,39.7196,39.7663,39.7196,39.7507,13900.0
2013-04-23 14:00:00,51.05,51.07,50.99,50.99,35700.0,39.743,39.7585,39.6962,39.6962,35700.0
2013-04-23 14:30:00,50.98,51.03,50.97,51.01,20300.0,39.6885,39.7274,39.6807,39.7118,20300.0
2013-04-23 15:00:00,51.01,51.09,51.01,51.09,30700.0,39.7118,39.7741,39.7118,39.7741,30700.0
2013-04-23 15:30:00,51.1,51.13,51.05,51.11,110500.0,39.7819,39.8052,39.743,39.7897,110500.0
2013-04-24 09:30:00,51.24,51.31,51.2,51.26,37600.0,39.8909,39.9454,39.8597,39.9064,37600.0
2013-04-24 10:00:00,51.26,51.26,51.15,51.23,25500.0,39.9064,39.9064,39.8208,39.8831,25500.0
2013-04-24 10:30:00,51.23,51.34,51.23,51.3,22700.0,39.8831,39.9687,39.8831,39.9376,22700.0
2013-04-24 11:00:00,51.32,51.34,51.24,51.27,45500.0,39.9532,39.9687,39.8909,39.9142,45500.0
2013-04-24 11:30:00,51.31,51.33,51.27,51.31,4600.0,39.9454,39.9609,39.9142,39.9454,4600.0
2013-04-24 12:00:00,51.31,51.32,51.28,51.29,1700.0,39.9454,39.9532,39.922,39.9298,1700.0
2013-04-24 12:30:00,51.28,51.29,51.25,51.29,11400.0,39.922,39.9298,39.8987,39.9298,11400.0
2013-04-24 13:00:00,51.29,51.35,51.29,51.34,8400.0,39.9298,39.9765,39.9298,39.9687,8400.0
2013-04-24 13:30:00,51.34,51.38,51.34,51.36,1400.0,39.9687,39.9999,39.9687,39.9843,1400.0
2013-04-24 14:00:00,51.37,51.4,51.37,51.39,4300.0,39.9921,40.0154,39.9921,40.0077,4300.0
2013-04-24 14:30:00,51.4,51.46,51.4,51.46,15600.0,40.0154,40.0621,40.0154,40.0621,15600.0
2013-04-24 15:00:00,51.45,51.46,51.38,51.38,24900.0,40.0544,40.0621,39.9999,39.9999,24900.0
2013-04-24 15:30:00,51.38,51.4,51.3,51.32,15100.0,39.9999,40.0154,39.9376,39.9532,15100.0
2013-04-25 09:30:00,51.56,51.59,51.51,51.55,124400.0,40.14,40.1634,40.1011,40.1322,124400.0
2013-04-25 10:00:00,51.57,51.65,51.56,51.65,60700.0,40.1478,40.2101,40.14,40.2101,60700.0
2013-04-25 10:30:00,51.65,51.73,51.65,51.72,38200.0,40.2101,40.2723,40.2101,40.2646,38200.0
2013-04-25 11:00:00,51.72,51.77,51.7,51.71,60300.0,40.2646,40.3035,40.249,40.2568,60300.0
2013-04-25 11:30:00,51.7,51.75,51.67,51.68,111700.0,40.249,40.2879,40.2256,40.2334,111700.0
2013-04-25 12:00:00,51.69,51.72,51.68,51.69,68500.0,40.2412,40.2646,40.2334,40.2412,68500.0
2013-04-25 12:30:00,51.7,51.73,51.69,51.72,46400.0,40.249,40.2723,40.2412,40.2646,46400.0
2013-04-25 13:00:00,51.73,51.77,51.71,51.77,45700.0,40.2723,40.3035,40.2568,40.3035,45700.0
2013-04-25 13:30:00,51.77,51.82,51.77,51.81,42300.0,40.3035,40.3424,40.3035,40.3346,42300.0
2013-04-25 14:00:00,51.8,51.84,51.79,51.8,41800.0,40.3268,40.358,40.3191,40.3268,41800.0
2013-04-25 14:30:00,51.79,51.79,51.66,51.66,84300.0,40.3191,40.3191,40.2178,40.2178,84300.0
2013-04-25 15:00:00,51.66,51.67,51.54,51.57,54900.0,40.2178,40.2256,40.1244,40.1478,54900.0
2013-04-25 15:30:00,51.57,51.64,51.56,51.6,78100.0,40.1478,40.2023,40.14,40.1711,78100.0
2013-04-26 09:30:00,51.51,51.58,51.45,51.57,132700.0,40.1011,40.1556,40.0544,40.1478,132700.0
2013-04-26 10:00:00,51.57,51.59,51.44,51.53,42300.0,40.1478,40.1634,40.0466,40.1166,42300.0
2013-04-26 10:30:00,51.52,51.54,51.46,51.48,521200.0,40.1089,40.1244,40.0621,40.0777,521200.0
2013-04-26 11:00:00,51.48,51.54,51.47,51.48,20400.0,40.0777,40.1244,40.0699,40.0777,20400.0
2013-04-26 11:30:00,51.48,51.51,51.39,51.41,19700.0,40.0777,40.1011,40.0077,40.0232,19700.0
2013-04-26 12:00:00,51.41,51.45,51.38,51.41,17900.0,40.0232,40.0544,39.9999,40.0232,17900.0
2013-04-26 12:30:00,51.41,51.47,51.39,51.46,96800.0,40.0232,40.0699,40.0077,40.0621,96800.0
2013-04-26 13:00:00,51.45,51.54,51.44,51.53,16800.0,40.0544,40.1244,40.0466,40.1166,16800.0
2013-04-26 13:30:00,51.53,51.55,51.5,51.52,9200.0,40.1166,40.1322,40.0933,40.1089,9200.0
2013-04-26 14:00:00,51.53,51.55,51.51,51.51,7800.0,40.1166,40.1322,40.1011,40.1011,7800.0
2013-04-26 14:30:00,51.52,51.57,51.51,51.53,19700.0,40.1089,40.1478,40.1011,40.1166,19700.0
2013-04-26 15:00:00,51.54,51.6,51.54,51.6,64100.0,40.1244,40.1711,40.1244,40.1711,64100.0
2013-04-26 15:30:00,51.59,51.61,51.52,51.53,51400.0,40.1634,40.1789,40.1089,40.1166,51400.0
2013-04-29 09:30:00,51.68,51.81,51.68,51.79,28700.0,40.2334,40.3346,40.2334,40.3191,28700.0
2013-04-29 10:00:00,51.8,51.88,51.78,51.87,34800.0,40.3268,40.3891,40.3113,40.3813,34800.0
2013-04-29 10:30:00,51.86,51.93,51.85,51.93,18300.0,40.3736,40.428,40.3658,40.428,18300.0
2013-04-29 11:00:00,51.93,51.93,51.9,51.92,8600.0,40.428,40.428,40.4047,40.4203,8600.0
2013-04-29 11:30:00,51.93,51.94,51.91,51.91,30800.0,40.428,40.4358,40.4125,40.4125,30800.0
2013-04-29 12:00:00,51.94,52.02,51.93,52.0,15400.0,40.4358,40.4981,40.428,40.4825,15400.0
2013-04-29 12:30:00,52.01,52.04,52.0,52.0,33100.0,40.4903,40.5137,40.4825,40.4825,33100.0
2013-04-29 13:00:00,51.99,52.01,51.98,52.01,21700.0,40.4748,40.4903,40.467,40.4903,21700.0
2013-04-29 13:30:00,52.0,52.1,52.0,52.09,18500.0,40.4825,40.5604,40.4825,40.5526,18500.0
2013-04-29 14:00:00,52.11,52.11,52.08,52.09,41400.0,40.5682,40.5682,40.5448,40.5526,41400.0
2013-04-29 14:30:00,52.09,52.09,52.07,52.09,7000.0,40.5526,40.5526,40.537,40.5526,7000.0
2013-04-29 15:00:00,52.09,52.09,52.02,52.06,64800.0,40.5526,40.5526,40.4981,40.5293,64800.0
2013-04-29 15:30:00,52.06,52.1,52.01,52.03,94600.0,40.5293,40.5604,40.4903,40.5059,94600.0
2013-04-30 09:30:00,52.01,52.09,51.92,51.93,106800.0,40.4903,40.5526,40.4203,40.428,106800.0
2013-04-30 10:00:00,51.93,51.97,51.87,51.95,64400.0,40.428,40.4592,40.3813,40.4436,64400.0
2013-04-30 10:30:00,51.94,52.07,51.93,52.04,49600.0,40.4358,40.537,40.428,40.5137,49600.0
2013-04-30 11:00:00,52.05,52.09,52.04,52.07,93700.0,40.5215,40.5526,40.5137,40.537,93700.0
2013-04-30 11:30:00,52.06,52.16,52.06,52.15,119200.0,40.5293,40.6071,40.5293,40.5993,119200.0
2013-04-30 12:00:00,52.13,52.16,52.11,52.12,39900.0,40.5837,40.6071,40.5682,40.576,39900.0
2013-04-30 12:30:00,52.12,52.2,52.09,52.2,27400.0,40.576,40.6382,40.5526,40.6382,27400.0
2013-04-30 13:00:00,52.2,52.21,52.18,52.18,43500.0,40.6382,40.646,40.6227,40.6227,43500.0
2013-04-30 13:30:00,52.17,52.2,52.14,52.2,38600.0,40.6149,40.6382,40.5915,40.6382,38600.0
2013-04-30 14:00:00,52.2,52.2,52.11,52.16,83200.0,40.6382,40.6382,40.5682,40.6071,83200.0
2013-04-30 14:30:00,52.16,52.21,52.13,52.21,76700.0,40.6071,40.646,40.5837,40.646,76700.0
2013-04-30 15:00:00,52.2,52.22,52.15,52.22,62300.0,40.6382,40.6538,40.5993,40.6538,62300.0
2013-04-30 15:30:00,52.21,52.27,52.19,52.21,467700.0,40.646,40.6927,40.6305,40.646,467700.0
2013-05-01 09:30:00,52.15,52.19,52.03,52.04,608400.0,40.5993,40.6305,40.5059,40.5137,608400.0
2013-05-01 10:00:00,52.06,52.12,51.92,51.97,148400.0,40.5293,40.576,40.4203,40.4592,148400.0
2013-05-01 10:30:00,51.97,52.05,51.94,52.05,39800.0,40.4592,40.5215,40.4358,40.5215,39800.0
2013-05-01 11:00:00,52.04,52.07,52.03,52.05,25400.0,40.5137,40.537,40.5059,40.5215,25400.0
2013-05-01 11:30:00,52.06,52.06,51.99,52.05,10800.0,40.5293,40.5293,40.4748,40.5215,10800.0
2013-05-01 12:00:00,52.05,52.05,52.01,52.03,6200.0,40.5215,40.5215,40.4903,40.5059,6200.0
2013-05-01 12:30:00,52.01,52.02,51.94,51.94,19200.0,40.4903,40.4981,40.4358,40.4358,19200.0
2013-05-01 13:00:00,51.94,51.94,51.87,51.92,28200.0,40.4358,40.4358,40.3813,40.4203,28200.0
2013-05-01 13:30:00,51.91,51.91,51.82,51.87,52200.0,40.4125,40.4125,40.3424,40.3813,52200.0
2013-05-01 14:00:00,51.89,52.02,51.85,51.97,61400.0,40.3969,40.4981,40.3658,40.4592,61400.0
2013-05-01 14:30:00,51.97,51.98,51.92,51.97,39400.0,40.4592,40.467,40.4203,40.4592,39400.0
2013-05-01 15:00:00,51.96,51.96,51.76,51.77,65200.0,40.4514,40.4514,40.2957,40.3035,65200.0
2013-05-01 15:30:00,51.78,51.82,51.71,51.78,80200.0,40.3113,40.3424,40.2568,40.3113,80200.0
2013-05-02 09:30:00,51.84,51.94,51.83,51.89,43100.0,40.358,40.4358,40.3502,40.3969,43100.0
2013-05-02 10:00:00,51.88,51.96,51.86,51.95,48500.0,40.3891,40.4514,40.3736,40.4436,48500.0
2013-05-02 10:30:00,51.94,51.96,51.92,51.96,33000.0,40.4358,40.4514,40.4203,40.4514,33000.0
2013-05-02 11:00:00,51.95,52.08,51.93,52.07,16000.0,40.4436,40.5448,40.428,40.537,16000.0
2013-05-02 11:30:00,52.07,52.12,52.03,52.09,9800.0,40.537,40.576,40.5059,40.5526,9800.0
2013-05-02 12:00:00,52.11,52.12,52.06,52.07,18000.0,40.5682,40.576,40.5293,40.537,18000.0
2013-05-02 12:30:00,52.07,52.12,52.06,52.11,25200.0,40.537,40.576,40.5293,40.5682,25200.0
2013-05-02 13:00:00,52.12,52.15,52.1,52.14,39900.0,40.576,40.5993,40.5604,40.5915,39900.0
2013-05-02 13:30:00,52.14,52.16,52.11,52.13,36800.0,40.5915,40.6071,40.5682,40.5837,36800.0
2013-05-02 14:00:00,52.13,52.14,52.09,52.11,24200.0,40.5837,40.5915,40.5526,40.5682,24200.0
2013-05-02 14:30:00,52.11,52.15,52.1,52.11,21300.0,40.5682,40.5993,40.5604,40.5682,21300.0
2013-05-02 15:00:00,52.11,52.13,52.09,52.12,39100.0,40.5682,40.5837,40.5526,40.576,39100.0
2013-05-02 15:30:00,52.14,52.14,52.08,52.1,58000.0,40.5915,40.5915,40.5448,40.5604,58000.0
2013-05-03 09:30:00,52.55,52.72,52.51,52.64,107800.0,40.9107,41.0431,40.8796,40.9808,107800.0
2013-05-03 10:00:00,52.66,52.77,52.59,52.77,84600.0,40.9964,41.082,40.9419,41.082,84600.0
2013-05-03 10:30:00,52.77,52.8,52.76,52.79,280800.0,41.082,41.1054,41.0742,41.0976,280800.0
2013-05-03 11:00:00,52.79,52.8,52.73,52.73,85300.0,41.0976,41.1054,41.0509,41.0509,85300.0
2013-05-03 11:30:00,52.74,52.76,52.7,52.7,35900.0,41.0586,41.0742,41.0275,41.0275,35900.0
2013-05-03 12:00:00,52.7,52.74,52.7,52.74,44900.0,41.0275,41.0586,41.0275,41.0586,44900.0
2013-05-03 12:30:00,52.73,52.77,52.71,52.77,35500.0,41.0509,41.082,41.0353,41.082,35500.0
2013-05-03 13:00:00,52.76,52.79,52.75,52.75,47100.0,41.0742,41.0976,41.0664,41.0664,47100.0
2013-05-03 13:30:00,52.74,52.75,52.71,52.72,19800.0,41.0586,41.0664,41.0353,41.0431,19800.0
2013-05-03 14:00:00,52.72,52.74,52.7,52.74,14600.0,41.0431,41.0586,41.0275,41.0586,14600.0
2013-05-03 14:30:00,52.74,52.74,52.66,52.68,27600.0,41.0586,41.0586,40.9964,41.0119,27600.0
2013-05-03 15:00:00,52.69,52.69,52.66,52.69,26900.0,41.0197,41.0197,40.9964,41.0197,26900.0
2013-05-03 15:30:00,52.69,52.74,52.66,52.67,60300.0,41.0197,41.0586,40.9964,41.0041,60300.0
2013-05-06 09:30:00,52.64,52.71,52.63,52.63,106900.0,40.9808,41.0353,40.973,40.973,106900.0
2013-05-06 10:00:00,52.63,52.7,52.63,52.69,36900.0,40.973,41.0275,40.973,41.0197,36900.0
2013-05-06 10:30:00,52.69,52.7,52.59,52.6,30000.0,41.0197,41.0275,40.9419,40.9496,30000.0
2013-05-06 11:00:00,52.6,52.65,52.59,52.65,5200.0,40.9496,40.9886,40.9419,40.9886,5200.0
2013-05-06 11:30:00,52.64,52.69,52.63,52.69,23100.0,40.9808,41.0197,40.973,41.0197,23100.0
2013-05-06 12:00:00,52.69,52.71,52.68,52.7,13100.0,41.0197,41.0353,41.0119,41.0275,13100.0
2013-05-06 12:30:00,52.69,52.71,52.69,52.7,33400.0,41.0197,41.0353,41.0197,41.0275,33400.0
2013-05-06 13:00:00,52.69,52.72,52.69,52.7,9200.0,41.0197,41.0431,41.0197,41.0275,9200.0
2013-05-06 13:30:00,52.72,52.77,52.72,52.77,15600.0,41.0431,41.082,41.0431,41.082,15600.0
2013-05-06 14:00:00,52.76,52.77,52.71,52.75,244400.0,41.0742,41.082,41.0353,41.0664,244400.0
2013-05-06 14:30:00,52.75,52.75,52.72,52.74,10800.0,41.0664,41.0664,41.0431,41.0586,10800.0
2013-05-06 15:00:00,52.74,52.74,52.7,52.71,34400.0,41.0586,41.0586,41.0275,41.0353,34400.0
2013-05-06 15:30:00,52.71,52.74,52.7,52.72,109600.0,41.0353,41.0586,41.0275,41.0431,109600.0
2013-05-07 09:30:00,52.87,52.92,52.83,52.9,48900.0,41.1598,41.1988,41.1287,41.1832,48900.0
2013-05-07 10:00:00,52.92,52.92,52.69,52.77,61900.0,41.1988,41.1988,41.0197,41.082,61900.0
2013-05-07 10:30:00,52.75,52.82,52.75,52.78,27500.0,41.0664,41.1209,41.0664,41.0898,27500.0
2013-05-07 11:00:00,52.79,52.83,52.78,52.8,39300.0,41.0976,41.1287,41.0898,41.1054,39300.0
2013-05-07 11:30:00,52.81,52.84,52.77,52.8,28200.0,41.1131,41.1365,41.082,41.1054,28200.0
2013-05-07 12:00:00,52.8,52.86,52.8,52.85,37500.0,41.1054,41.1521,41.1054,41.1443,37500.0
2013-05-07 12:30:00,52.85,52.94,52.83,52.94,117900.0,41.1443,41.2143,41.1287,41.2143,117900.0
2013-05-07 13:00:00,52.94,52.94,52.91,52.93,32200.0,41.2143,41.2143,41.191,41.2066,32200.0
2013-05-07 13:30:00,52.93,52.95,52.93,52.95,19700.0,41.2066,41.2221,41.2066,41.2221,19700.0
2013-05-07 14:00:00,52.95,52.97,52.93,52.95,38800.0,41.2221,41.2377,41.2066,41.2221,38800.0
2013-05-07 14:30:00,52.95,52.98,52.92,52.98,31200.0,41.2221,41.2455,41.1988,41.2455,31200.0
2013-05-07 15:00:00,52.98,52.98,52.94,52.95,62500.0,41.2455,41.2455,41.2143,41.2221,62500.0
2013-05-07 15:30:00,52.95,52.95,52.9,52.92,63400.0,41.2221,41.2221,41.1832,41.1988,63400.0
2013-05-08 09:30:00,53.02,53.18,53.02,53.18,67600.0,41.2766,41.4012,41.2766,41.4012,67600.0
2013-05-08 10:00:00,53.19,53.2,53.15,53.19,25400.0,41.409,41.4168,41.3778,41.409,25400.0
2013-05-08 10:30:00,53.19,53.28,53.18,53.24,60200.0,41.409,41.479,41.4012,41.4479,60200.0
2013-05-08 11:00:00,53.23,53.32,53.23,53.31,33400.0,41.4401,41.5102,41.4401,41.5024,33400.0
2013-05-08 11:30:00,53.31,53.31,53.28,53.3,21900.0,41.5024,41.5024,41.479,41.4946,21900.0
2013-05-08 12:00:00,53.3,53.32,53.28,53.28,18000.0,41.4946,41.5102,41.479,41.479,18000.0
2013-05-08 12:30:00,53.28,53.28,53.26,53.27,14400.0,41.479,41.479,41.4635,41.4713,14400.0
2013-05-08 13:00:00,53.29,53.31,53.28,53.29,11300.0,41.4868,41.5024,41.479,41.4868,11300.0
2013-05-08 13:30:00,53.29,53.31,53.25,53.25,15700.0,41.4868,41.5024,41.4557,41.4557,15700.0
2013-05-08 14:00:00,53.25,53.28,53.25,53.27,17600.0,41.4557,41.479,41.4557,41.4713,17600.0
2013-05-08 14:30:00,53.26,53.26,53.16,53.22,30200.0,41.4635,41.4635,41.3856,41.4323,30200.0
2013-05-08 15:00:00,53.23,53.34,53.22,53.33,29000.0,41.4401,41.5257,41.4323,41.518,29000.0
2013-05-08 15:30:00,53.34,53.37,53.32,53.36,81700.0,41.5257,41.5491,41.5102,41.5413,81700.0
2013-05-09 09:30:00,53.31,53.31,53.2,53.24,76300.0,41.5024,41.5024,41.4168,41.4479,76300.0
2013-05-09 10:00:00,53.24,53.24,53.06,53.09,38800.0,41.4479,41.4479,41.3078,41.3311,38800.0
2013-05-09 10:30:00,53.1,53.17,53.09,53.11,32200.0,41.3389,41.3934,41.3311,41.3467,32200.0
2013-05-09 11:00:00,53.11,53.2,53.1,53.2,15000.0,41.3467,41.4168,41.3389,41.4168,15000.0
2013-05-09 11:30:00,53.2,53.22,53.18,53.2,18700.0,41.4168,41.4323,41.4012,41.4168,18700.0
2013-05-09 12:00:00,53.21,53.21,53.17,53.18,6600.0,41.4245,41.4245,41.3934,41.4012,6600.0
2013-05-09 12:30:00,53.18,53.22,53.18,53.22,22400.0,41.4012,41.4323,41.4012,41.4323,22400.0
2013-05-09 13:00:00,53.22,53.24,53.21,53.24,87900.0,41.4323,41.4479,41.4245,41.4479,87900.0
2013-05-09 13:30:00,53.25,53.31,53.25,53.29,26700.0,41.4557,41.5024,41.4557,41.4868,26700.0
2013-05-09 14:00:00,53.28,53.28,53.19,53.21,9400.0,41.479,41.479,41.409,41.4245,9400.0
2013-05-09 14:30:00,53.2,53.22,52.95,52.95,27200.0,41.4168,41.4323,41.2221,41.2221,27200.0
2013-05-09 15:00:00,52.94,53.06,52.88,53.06,37100.0,41.2143,41.3078,41.1676,41.3078,37100.0
2013-05-09 15:30:00,53.07,53.09,52.93,53.01,51000.0,41.3155,41.3311,41.2066,41.2688,51000.0
2013-05-10 09:30:00,52.99,53.02,52.9,53.02,53600.0,41.2533,41.2766,41.1832,41.2766,53600.0
2013-05-10 10:00:00,53.06,53.07,52.96,52.97,50100.0,41.3078,41.3155,41.2299,41.2377,50100.0
2013-05-10 10:30:00,52.95,52.95,52.82,52.93,24000.0,41.2221,41.2221,41.1209,41.2066,24000.0
2013-05-10 11:00:00,52.93,52.96,52.87,52.91,117800.0,41.2066,41.2299,41.1598,41.191,117800.0
2013-05-10 11:30:00,52.95,52.97,52.85,52.85,17100.0,41.2221,41.2377,41.1443,41.1443,17100.0
2013-05-10 12:00:00,52.85,52.93,52.84,52.92,19800.0,41.1443,41.2066,41.1365,41.1988,19800.0
2013-05-10 12:30:00,52.93,52.96,52.91,52.94,24100.0,41.2066,41.2299,41.191,41.2143,24100.0
2013-05-10 13:00:00,52.96,53.02,52.96,53.02,12300.0,41.2299,41.2766,41.2299,41.2766,12300.0
2013-05-10 13:30:00,53.01,53.01,52.97,52.99,5500.0,41.2688,41.2688,41.2377,41.2533,5500.0
2013-05-10 14:00:00,52.98,53.04,52.98,53.03,2100.0,41.2455,41.2922,41.2455,41.2844,2100.0
2013-05-10 14:30:00,53.03,53.04,53.0,53.0,45500.0,41.2844,41.2922,41.2611,41.2611,45500.0
2013-05-10 15:00:00,53.01,53.03,53.0,53.01,39400.0,41.2688,41.2844,41.2611,41.2688,39400.0
2013-05-10 15:30:00,53.02,53.13,53.02,53.12,36000.0,41.2766,41.3623,41.2766,41.3545,36000.0
2013-05-13 09:30:00,53.03,53.04,52.89,52.93,85800.0,41.2844,41.2922,41.1754,41.2066,85800.0
2013-05-13 10:00:00,52.93,53.06,52.92,53.04,66200.0,41.2066,41.3078,41.1988,41.2922,66200.0
2013-05-13 10:30:00,53.02,53.08,53.02,53.03,29700.0,41.2766,41.3233,41.2766,41.2844,29700.0
2013-05-13 11:00:00,53.03,53.06,52.97,53.0,70200.0,41.2844,41.3078,41.2377,41.2611,70200.0
2013-05-13 11:30:00,53.01,53.1,53.01,53.08,23900.0,41.2688,41.3389,41.2688,41.3233,23900.0
2013-05-13 12:00:00,53.09,53.13,53.09,53.1,23900.0,41.3311,41.3623,41.3311,41.3389,23900.0
2013-05-13 12:30:00,53.11,53.11,53.07,53.09,8600.0,41.3467,41.3467,41.3155,41.3311,8600.0
2013-05-13 13:00:00,53.08,53.12,53.08,53.09,20700.0,41.3233,41.3545,41.3233,41.3311,20700.0
2013-05-13 13:30:00,53.08,53.08,53.03,53.06,14100.0,41.3233,41.3233,41.2844,41.3078,14100.0
2013-05-13 14:00:00,53.05,53.06,53.02,53.05,26400.0,41.3,41.3078,41.2766,41.3,26400.0
2013-05-13 14:30:00,53.06,53.11,53.05,53.11,16200.0,41.3078,41.3467,41.3,41.3467,16200.0
2013-05-13 15:00:00,53.11,53.12,53.03,53.07,29300.0,41.3467,41.3545,41.2844,41.3155,29300.0
2013-05-13 15:30:00,53.07,53.1,53.06,53.1,137400.0,41.3155,41.3389,41.3078,41.3389,137400.0
2013-05-14 09:30:00,53.11,53.23,53.1,53.21,205400.0,41.3467,41.4401,41.3389,41.4245,205400.0
2013-05-14 10:00:00,53.22,53.32,53.22,53.32,36900.0,41.4323,41.5102,41.4323,41.5102,36900.0
2013-05-14 10:30:00,53.32,53.41,53.31,53.41,34700.0,41.5102,41.5802,41.5024,41.5802,34700.0
2013-05-14 11:00:00,53.41,53.41,53.36,53.37,39400.0,41.5802,41.5802,41.5413,41.5491,39400.0
2013-05-14 11:30:00,53.38,53.42,53.37,53.41,24000.0,41.5569,41.588,41.5491,41.5802,24000.0
2013-05-14 12:00:00,53.4,53.44,53.39,53.41,64000.0,41.5725,41.6036,41.5647,41.5802,64000.0
2013-05-14 12:30:00,53.4,53.41,53.37,53.37,12500.0,41.5725,41.5802,41.5491,41.5491,12500.0
2013-05-14 13:00:00,53.37,53.38,53.34,53.37,24700.0,41.5491,41.5569,41.5257,41.5491,24700.0
2013-05-14 13:30:00,53.38,53.39,53.34,53.34,13800.0,41.5569,41.5647,41.5257,41.5257,13800.0
2013-05-14 14:00:00,53.33,53.35,53.31,53.32,24500.0,41.518,41.5335,41.5024,41.5102,24500.0
2013-05-14 14:30:00,53.34,53.37,53.3,53.3,20300.0,41.5257,41.5491,41.4946,41.4946,20300.0
2013-05-14 15:00:00,53.29,53.36,53.29,53.34,31000.0,41.4868,41.5413,41.4868,41.5257,31000.0
2013-05-14 15:30:00,53.34,53.45,53.34,53.43,54000.0,41.5257,41.6114,41.5257,41.5958,54000.0
2013-05-15 09:30:00,53.32,53.4,53.3,53.39,79300.0,41.5102,41.5725,41.4946,41.5647,79300.0
2013-05-15 10:00:00,53.39,53.42,53.37,53.39,48300.0,41.5647,41.588,41.5491,41.5647,48300.0
2013-05-15 10:30:00,53.37,53.44,53.36,53.44,28100.0,41.5491,41.6036,41.5413,41.6036,28100.0
2013-05-15 11:00:00,53.44,53.53,53.44,53.48,23200.0,41.6036,41.6737,41.6036,41.6347,23200.0
2013-05-15 11:30:00,53.49,53.56,53.48,53.56,18200.0,41.6425,41.697,41.6347,41.697,18200.0
2013-05-15 12:00:00,53.57,53.61,53.56,53.6,39000.0,41.7048,41.7359,41.697,41.7282,39000.0
2013-05-15 12:30:00,53.62,53.66,53.62,53.65,30100.0,41.7437,41.7749,41.7437,41.7671,30100.0
2013-05-15 13:00:00,53.63,53.63,53.57,53.57,10000.0,41.7515,41.7515,41.7048,41.7048,10000.0
2013-05-15 13:30:00,53.58,53.61,53.54,53.54,34400.0,41.7126,41.7359,41.6814,41.6814,34400.0
2013-05-15 14:00:00,53.53,53.55,53.46,53.51,18700.0,41.6737,41.6892,41.6192,41.6581,18700.0
2013-05-15 14:30:00,53.53,53.53,53.42,53.47,21300.0,41.6737,41.6737,41.588,41.627,21300.0
2013-05-15 15:00:00,53.47,53.55,53.42,53.52,27800.0,41.627,41.6892,41.588,41.6659,27800.0
2013-05-15 15:30:00,53.54,53.63,53.53,53.63,53300.0,41.6814,41.7515,41.6737,41.7515,53300.0
2013-05-16 09:30:00,53.5,53.61,53.48,53.58,97500.0,41.6503,41.7359,41.6347,41.7126,97500.0
2013-05-16 10:00:00,53.57,53.58,53.46,53.5,55200.0,41.7048,41.7126,41.6192,41.6503,55200.0
2013-05-16 10:30:00,53.5,53.59,53.49,53.55,55900.0,41.6503,41.7204,41.6425,41.6892,55900.0
2013-05-16 11:00:00,53.57,53.66,53.56,53.58,90700.0,41.7048,41.7749,41.697,41.7126,90700.0
2013-05-16 11:30:00,53.6,53.62,53.58,53.58,19000.0,41.7282,41.7437,41.7126,41.7126,19000.0
2013-05-16 12:00:00,53.59,53.59,53.55,53.55,12800.0,41.7204,41.7204,41.6892,41.6892,12800.0
2013-05-16 12:30:00,53.55,53.56,53.52,53.56,13700.0,41.6892,41.697,41.6659,41.697,13700.0
2013-05-16 13:00:00,53.56,53.57,53.54,53.55,27600.0,41.697,41.7048,41.6814,41.6892,27600.0
2013-05-16 13:30:00,53.55,53.57,53.53,53.53,28700.0,41.6892,41.7048,41.6737,41.6737,28700.0
2013-05-16 14:00:00,53.53,53.59,53.53,53.57,44600.0,41.6737,41.7204,41.6737,41.7048,44600.0
2013-05-16 14:30:00,53.58,53.58,53.48,53.48,27600.0,41.7126,41.7126,41.6347,41.6347,27600.0
2013-05-16 15:00:00,53.46,53.48,53.33,53.36,121900.0,41.6192,41.6347,41.518,41.5413,121900.0
2013-05-16 15:30:00,53.37,53.37,53.27,53.32,63400.0,41.5491,41.5491,41.4713,41.5102,63400.0
2013-05-17 09:30:00,53.48,53.52,53.4,53.52,53600.0,41.6347,41.6659,41.5725,41.6659,53600.0
2013-05-17 10:00:00,53.56,53.58,53.51,53.56,49900.0,41.697,41.7126,41.6581,41.697,49900.0
2013-05-17 10:30:00,53.57,53.59,53.51,53.51,50600.0,41.7048,41.7204,41.6581,41.6581,50600.0
2013-05-17 11:00:00,53.51,53.53,53.46,53.51,29000.0,41.6581,41.6737,41.6192,41.6581,29000.0
2013-05-17 11:30:00,53.52,53.55,53.5,53.53,23200.0,41.6659,41.6892,41.6503,41.6737,23200.0
2013-05-17 12:00:00,53.53,53.54,53.51,53.53,29100.0,41.6737,41.6814,41.6581,41.6737,29100.0
2013-05-17 12:30:00,53.53,53.55,53.52,53.52,20200.0,41.6737,41.6892,41.6659,41.6659,20200.0
2013-05-17 13:00:00,53.53,53.57,53.53,53.56,34300.0,41.6737,41.7048,41.6737,41.697,34300.0
2013-05-17 13:30:00,53.56,53.57,53.55,53.56,18700.0,41.697,41.7048,41.6892,41.697,18700.0
2013-05-17 14:00:00,53.56,53.62,53.55,53.61,34300.0,41.697,41.7437,41.6892,41.7359,34300.0
2013-05-17 14:30:00,53.6,53.71,53.6,53.7,27400.0,41.7282,41.8138,41.7282,41.806,27400.0
2013-05-17 15:00:00,53.71,53.77,53.7,53.77,34500.0,41.8138,41.8605,41.806,41.8605,34500.0
2013-05-17 15:30:00,53.76,53.78,53.72,53.76,120100.0,41.8527,41.8683,41.8216,41.8527,120100.0
2013-05-20 09:30:00,53.77,53.82,53.72,53.77,80800.0,41.8605,41.8994,41.8216,41.8605,80800.0
2013-05-20 10:00:00,53.77,53.86,53.77,53.83,57900.0,41.8605,41.9306,41.8605,41.9072,57900.0
2013-05-20 10:30:00,53.83,53.87,53.83,53.84,43000.0,41.9072,41.9384,41.9072,41.915,43000.0
2013-05-20 11:00:00,53.85,53.93,53.85,53.91,40800.0,41.9228,41.9851,41.9228,41.9695,40800.0
2013-05-20 11:30:00,53.92,53.97,53.92,53.97,50200.0,41.9773,42.0162,41.9773,42.0162,50200.0
2013-05-20 12:00:00,53.97,54.0,53.95,53.97,29300.0,42.0162,42.0396,42.0006,42.0162,29300.0
2013-05-20 12:30:00,53.97,53.98,53.92,53.94,43100.0,42.0162,42.024,41.9773,41.9929,43100.0
2013-05-20 13:00:00,53.93,53.96,53.84,53.85,67100.0,41.9851,42.0084,41.915,41.9228,67100.0
2013-05-20 13:30:00,53.87,53.89,53.81,53.87,14900.0,41.9384,41.9539,41.8916,41.9384,14900.0
2013-05-20 14:00:00,53.87,53.9,53.79,53.89,28900.0,41.9384,41.9617,41.8761,41.9539,28900.0
2013-05-20 14:30:00,53.91,53.92,53.85,53.88,39100.0,41.9695,41.9773,41.9228,41.9461,39100.0
2013-05-20 15:00:00,53.88,53.93,53.87,53.91,42800.0,41.9461,41.9851,41.9384,41.9695,42800.0
2013-05-20 15:30:00,53.91,53.92,53.86,53.91,77200.0,41.9695,41.9773,41.9306,41.9695,77200.0
2013-05-21 09:30:00,53.84,53.97,53.83,53.93,80100.0,41.915,42.0162,41.9072,41.9851,80100.0
2013-05-21 10:00:00,53.93,53.96,53.74,53.77,228200.0,41.9851,42.0084,41.8372,41.8605,228200.0
2013-05-21 10:30:00,53.77,53.82,53.71,53.81,64900.0,41.8605,41.8994,41.8138,41.8916,64900.0
2013-05-21 11:00:00,53.81,53.91,53.81,53.88,65600.0,41.8916,41.9695,41.8916,41.9461,65600.0
2013-05-21 11:30:00,53.9,54.02,53.9,54.0,95800.0,41.9617,42.0551,41.9617,42.0396,95800.0
2013-05-21 12:00:00,54.0,54.08,54.0,54.06,105600.0,42.0396,42.1018,42.0396,42.0863,105600.0
2013-05-21 12:30:00,54.06,54.07,54.03,54.06,38800.0,42.0863,42.0941,42.0629,42.0863,38800.0
2013-05-21 13:00:00,54.07,54.17,54.07,54.11,48400.0,42.0941,42.1719,42.0941,42.1252,48400.0
2013-05-21 13:30:00,54.11,54.12,54.08,54.09,48800.0,42.1252,42.133,42.1018,42.1096,48800.0
2013-05-21 14:00:00,54.08,54.16,54.08,54.1,50600.0,42.1018,42.1641,42.1018,42.1174,50600.0
2013-05-21 14:30:00,54.09,54.1,54.03,54.08,41600.0,42.1096,42.1174,42.0629,42.1018,41600.0
2013-05-21 15:00:00,54.08,54.1,54.05,54.05,72400.0,42.1018,42.1174,42.0785,42.0785,72400.0
2013-05-21 15:30:00,54.05,54.08,53.99,54.02,151100.0,42.0785,42.1018,42.0318,42.0551,151100.0
2013-05-22 09:30:00,54.08,54.18,54.03,54.18,189500.0,42.1018,42.1797,42.0629,42.1797,189500.0
2013-05-22 10:00:00,54.19,54.53,54.19,54.49,149900.0,42.1875,42.4522,42.1875,42.421,149900.0
2013-05-22 10:30:00,54.48,54.51,54.07,54.07,125600.0,42.4132,42.4366,42.0941,42.0941,125600.0
2013-05-22 11:00:00,54.06,54.23,54.05,54.21,56500.0,42.0863,42.2186,42.0785,42.2031,56500.0
2013-05-22 11:30:00,54.24,54.33,54.2,54.22,57700.0,42.2264,42.2965,42.1953,42.2108,57700.0
2013-05-22 12:00:00,54.23,54.24,54.13,54.14,64200.0,42.2186,42.2264,42.1408,42.1486,64200.0
2013-05-22 12:30:00,54.13,54.19,54.09,54.18,28500.0,42.1408,42.1875,42.1096,42.1797,28500.0
2013-05-22 13:00:00,54.19,54.2,53.97,53.97,33000.0,42.1875,42.1953,42.0162,42.0162,33000.0
2013-05-22 13:30:00,53.97,53.97,53.77,53.87,70700.0,42.0162,42.0162,41.8605,41.9384,70700.0
2013-05-22 14:00:00,53.86,53.92,53.59,53.62,89400.0,41.9306,41.9773,41.7204,41.7437,89400.0
2013-05-22 14:30:00,53.62,53.66,53.51,53.65,94300.0,41.7437,41.7749,41.6581,41.7671,94300.0
2013-05-22 15:00:00,53.65,53.65,53.35,53.35,79900.0,41.7671,41.7671,41.5335,41.5335,79900.0
2013-05-22 15:30:00,53.35,53.51,53.32,53.51,95500.0,41.5335,41.6581,41.5102,41.6581,95500.0
2013-05-23 09:30:00,52.7,52.71,52.53,52.55,251500.0,41.0275,41.0353,40.8952,40.9107,251500.0
2013-05-23 10:00:00,52.56,52.82,52.49,52.78,47300.0,40.9185,41.1209,40.864,41.0898,47300.0
2013-05-23 10:30:00,52.77,52.8,52.64,52.67,62700.0,41.082,41.1054,40.9808,41.0041,62700.0
2013-05-23 11:00:00,52.69,52.99,52.69,52.92,55800.0,41.0197,41.2533,41.0197,41.1988,55800.0
2013-05-23 11:30:00,52.89,53.06,52.89,53.03,73800.0,41.1754,41.3078,41.1754,41.2844,73800.0
2013-05-23 12:00:00,53.03,53.15,53.03,53.1,27100.0,41.2844,41.3778,41.2844,41.3389,27100.0
2013-05-23 12:30:00,53.08,53.08,52.99,53.06,39800.0,41.3233,41.3233,41.2533,41.3078,39800.0
2013-05-23 13:00:00,53.05,53.07,52.92,52.93,19900.0,41.3,41.3155,41.1988,41.2066,19900.0
2013-05-23 13:30:00,52.95,53.02,52.91,53.02,39100.0,41.2221,41.2766,41.191,41.2766,39100.0
2013-05-23 14:00:00,53.02,53.1,52.99,53.08,50800.0,41.2766,41.3389,41.2533,41.3233,50800.0
2013-05-23 14:30:00,53.05,53.21,53.01,53.13,66100.0,41.3,41.4245,41.2688,41.3623,66100.0
2013-05-23 15:00:00,53.15,53.18,53.07,53.1,26900.0,41.3778,41.4012,41.3155,41.3389,26900.0
2013-05-23 15:30:00,53.11,53.17,53.07,53.14,43200.0,41.3467,41.3934,41.3155,41.37,43200.0
2013-05-24 09:30:00,52.65,52.74,52.59,52.64,187600.0,40.9886,41.0586,40.9419,40.9808,187600.0
2013-05-24 10:00:00,52.63,52.63,52.53,52.6,75400.0,40.973,40.973,40.8952,40.9496,75400.0
2013-05-24 10:30:00,52.6,52.7,52.6,52.69,77700.0,40.9496,41.0275,40.9496,41.0197,77700.0
2013-05-24 11:00:00,52.7,52.75,52.65,52.67,32200.0,41.0275,41.0664,40.9886,41.0041,32200.0
2013-05-24 11:30:00,52.67,52.75,52.64,52.75,41200.0,41.0041,41.0664,40.9808,41.0664,41200.0
2013-05-24 12:00:00,52.75,52.77,52.73,52.77,28400.0,41.0664,41.082,41.0509,41.082,28400.0
2013-05-24 12:30:00,52.77,52.77,52.66,52.71,18800.0,41.082,41.082,40.9964,41.0353,18800.0
2013-05-24 13:00:00,52.7,52.8,52.7,52.8,16900.0,41.0275,41.1054,41.0275,41.1054,16900.0
2013-05-24 13:30:00,52.82,52.84,52.78,52.8,27100.0,41.1209,41.1365,41.0898,41.1054,27100.0
2013-05-24 14:00:00,52.81,52.88,52.79,52.84,31100.0,41.1131,41.1676,41.0976,41.1365,31100.0
2013-05-24 14:30:00,52.84,52.88,52.79,52.86,23900.0,41.1365,41.1676,41.0976,41.1521,23900.0
2013-05-24 15:00:00,52.87,52.9,52.86,52.87,25800.0,41.1598,41.1832,41.1521,41.1598,25800.0
2013-05-24 15:30:00,52.86,52.92,52.8,52.92,62500.0,41.1521,41.1988,41.1054,41.1988,62500.0
2013-05-28 09:30:00,53.38,53.52,53.38,53.51,122200.0,41.5569,41.6659,41.5569,41.6581,122200.0
2013-05-28 10:00:00,53.52,53.57,53.49,53.52,72900.0,41.6659,41.7048,41.6425,41.6659,72900.0
2013-05-28 10:30:00,53.52,53.53,53.37,53.37,102700.0,41.6659,41.6737,41.5491,41.5491,102700.0
2013-05-28 11:00:00,53.37,53.41,53.31,53.4,327100.0,41.5491,41.5802,41.5024,41.5725,327100.0
2013-05-28 11:30:00,53.39,53.39,53.24,53.24,151400.0,41.5647,41.5647,41.4479,41.4479,151400.0
2013-05-28 12:00:00,53.23,53.29,53.23,53.27,139000.0,41.4401,41.4868,41.4401,41.4713,139000.0
2013-05-28 12:30:00,53.26,53.29,53.22,53.25,46400.0,41.4635,41.4868,41.4323,41.4557,46400.0
2013-05-28 13:00:00,53.26,53.3,53.17,53.17,29500.0,41.4635,41.4946,41.3934,41.3934,29500.0
2013-05-28 13:30:00,53.18,53.18,53.06,53.06,28300.0,41.4012,41.4012,41.3078,41.3078,28300.0
2013-05-28 14:00:00,53.08,53.11,53.02,53.07,27600.0,41.3233,41.3467,41.2766,41.3155,27600.0
2013-05-28 14:30:00,53.08,53.11,52.99,53.08,130700.0,41.3233,41.3467,41.2533,41.3233,130700.0
2013-05-28 15:00:00,53.09,53.16,53.07,53.12,59400.0,41.3311,41.3856,41.3155,41.3545,59400.0
2013-05-28 15:30:00,53.12,53.2,53.08,53.09,120400.0,41.3545,41.4168,41.3233,41.3311,120400.0
2013-05-29 09:30:00,52.81,52.81,52.62,52.71,129300.0,41.1131,41.1131,40.9652,41.0353,129300.0
2013-05-29 10:00:00,52.73,52.8,52.64,52.66,48400.0,41.0509,41.1054,40.9808,40.9964,48400.0
2013-05-29 10:30:00,52.65,53.0,52.49,52.49,44400.0,40.9886,41.2611,40.864,40.864,44400.0
2013-05-29 11:00:00,52.5,52.57,52.44,52.55,58700.0,40.8718,40.9263,40.8251,40.9107,58700.0
2013-05-29 11:30:00,52.55,52.64,52.53,52.63,32000.0,40.9107,40.9808,40.8952,40.973,32000.0
2013-05-29 12:00:00,52.63,52.66,52.56,52.59,27200.0,40.973,40.9964,40.9185,40.9419,27200.0
2013-05-29 12:30:00,52.59,52.61,52.5,52.51,40100.0,40.9419,40.9574,40.8718,40.8796,40100.0
2013-05-29 13:00:00,52.53,52.62,52.51,52.62,24500.0,40.8952,40.9652,40.8796,40.9652,24500.0
2013-05-29 13:30:00,52.62,52.76,52.59,52.76,43800.0,40.9652,41.0742,40.9419,41.0742,43800.0
2013-05-29 14:00:00,52.75,52.82,52.72,52.75,38000.0,41.0664,41.1209,41.0431,41.0664,38000.0
2013-05-29 14:30:00,52.74,52.79,52.72,52.72,54600.0,41.0586,41.0976,41.0431,41.0431,54600.0
2013-05-29 15:00:00,52.69,52.78,52.68,52.76,38800.0,41.0197,41.0898,41.0119,41.0742,38800.0
2013-05-29 15:30:00,52.78,52.78,52.68,52.71,146600.0,41.0898,41.0898,41.0119,41.0353,146600.0
2013-05-30 09:30:00,52.71,52.93,52.65,52.91,167500.0,41.0353,41.2066,40.9886,41.191,167500.0
2013-05-30 10:00:00,52.91,52.94,52.81,52.86,76500.0,41.191,41.2143,41.1131,41.1521,76500.0
2013-05-30 10:30:00,52.86,52.96,52.86,52.96,73600.0,41.1521,41.2299,41.1521,41.2299,73600.0
2013-05-30 11:00:00,52.96,52.96,52.85,52.9,57100.0,41.2299,41.2299,41.1443,41.1832,57100.0
2013-05-30 11:30:00,52.89,53.01,52.89,53.01,74900.0,41.1754,41.2688,41.1754,41.2688,74900.0
2013-05-30 12:00:00,53.01,53.06,53.0,53.01,111100.0,41.2688,41.3078,41.2611,41.2688,111100.0
2013-05-30 12:30:00,53.01,53.01,52.95,53.0,108100.0,41.2688,41.2688,41.2221,41.2611,108100.0
2013-05-30 13:00:00,53.0,53.03,52.95,53.03,90500.0,41.2611,41.2844,41.2221,41.2844,90500.0
2013-05-30 13:30:00,53.03,53.07,53.01,53.05,108800.0,41.2844,41.3155,41.2688,41.3,108800.0
2013-05-30 14:00:00,53.06,53.07,52.98,53.04,219900.0,41.3078,41.3155,41.2455,41.2922,219900.0
2013-05-30 14:30:00,53.05,53.06,53.0,53.04,23400.0,41.3,41.3078,41.2611,41.2922,23400.0
2013-05-30 15:00:00,53.03,53.04,52.97,52.97,17000.0,41.2844,41.2922,41.2377,41.2377,17000.0
2013-05-30 15:30:00,52.97,53.0,52.88,52.91,70200.0,41.2377,41.2611,41.1676,41.191,70200.0
2013-05-31 09:30:00,52.5,52.62,52.47,52.53,208500.0,40.8718,40.9652,40.8484,40.8952,208500.0
2013-05-31 10:00:00,52.54,52.55,52.4,52.47,89900.0,40.9029,40.9107,40.7939,40.8484,89900.0
2013-05-31 10:30:00,52.47,52.58,52.43,52.46,176300.0,40.8484,40.9341,40.8173,40.8407,176300.0
2013-05-31 11:00:00,52.48,52.67,52.46,52.56,471400.0,40.8562,41.0041,40.8407,40.9185,471400.0
2013-05-31 11:30:00,52.54,52.56,52.5,52.52,52300.0,40.9029,40.9185,40.8718,40.8874,52300.0
2013-05-31 12:00:00,52.51,52.51,52.4,52.47,29700.0,40.8796,40.8796,40.7939,40.8484,29700.0
2013-05-31 12:30:00,52.46,52.48,52.43,52.44,25200.0,40.8407,40.8562,40.8173,40.8251,25200.0
2013-05-31 13:00:00,52.44,52.5,52.44,52.47,41100.0,40.8251,40.8718,40.8251,40.8484,41100.0
2013-05-31 13:30:00,52.48,52.48,52.39,52.42,36500.0,40.8562,40.8562,40.7862,40.8095,36500.0
2013-05-31 14:00:00,52.43,52.43,52.33,52.35,36300.0,40.8173,40.8173,40.7395,40.755,36300.0
2013-05-31 14:30:00,52.34,52.34,52.19,52.2,59600.0,40.7472,40.7472,40.6305,40.6382,59600.0
2013-05-31 15:00:00,52.21,52.33,52.19,52.26,67300.0,40.646,40.7395,40.6305,40.685,67300.0
2013-05-31 15:30:00,52.26,52.27,52.0,52.0,164700.0,40.685,40.6927,40.4825,40.4825,164700.0
2013-06-03 09:30:00,52.07,52.09,51.79,51.86,298700.0,40.537,40.5526,40.3191,40.3736,298700.0
2013-06-03 10:00:00,51.86,52.13,51.8,52.01,139200.0,40.3736,40.5837,40.3268,40.4903,139200.0
2013-06-03 10:30:00,52.0,52.0,51.77,51.9,1090200.0,40.4825,40.4825,40.3035,40.4047,1090200.0
2013-06-03 11:00:00,51.9,51.98,51.83,51.85,788300.0,40.4047,40.467,40.3502,40.3658,788300.0
2013-06-03 11:30:00,51.84,51.94,51.82,51.92,316900.0,40.358,40.4358,40.3424,40.4203,316900.0
2013-06-03 12:00:00,51.93,51.96,51.87,51.9,298600.0,40.428,40.4514,40.3813,40.4047,298600.0
2013-06-03 12:30:00,51.91,51.94,51.87,51.91,194200.0,40.4125,40.4358,40.3813,40.4125,194200.0
2013-06-03 13:00:00,51.92,51.97,51.89,51.92,65900.0,40.4203,40.4592,40.3969,40.4203,65900.0
2013-06-03 13:30:00,51.93,51.99,51.89,51.98,65100.0,40.428,40.4748,40.3969,40.467,65100.0
2013-06-03 14:00:00,51.97,52.06,51.94,51.99,52500.0,40.4592,40.5293,40.4358,40.4748,52500.0
2013-06-03 14:30:00,51.99,52.09,51.96,52.03,72400.0,40.4748,40.5526,40.4514,40.5059,72400.0
2013-06-03 15:00:00,52.04,52.11,52.04,52.09,59700.0,40.5137,40.5682,40.5137,40.5526,59700.0
2013-06-03 15:30:00,52.1,52.22,52.06,52.21,154200.0,40.5604,40.6538,40.5293,40.646,154200.0
2013-06-04 09:30:00,52.33,52.42,52.23,52.38,157300.0,40.7395,40.8095,40.6616,40.7784,157300.0
2013-06-04 10:00:00,52.38,52.39,52.28,52.35,58300.0,40.7784,40.7862,40.7005,40.755,58300.0
2013-06-04 10:30:00,52.36,52.4,52.23,52.23,85700.0,40.7628,40.7939,40.6616,40.6616,85700.0
2013-06-04 11:00:00,52.22,52.28,52.18,52.27,49600.0,40.6538,40.7005,40.6227,40.6927,49600.0
2013-06-04 11:30:00,52.27,52.31,52.2,52.29,54700.0,40.6927,40.7239,40.6382,40.7083,54700.0
2013-06-04 12:00:00,52.29,52.29,52.11,52.11,56100.0,40.7083,40.7083,40.5682,40.5682,56100.0
2013-06-04 12:30:00,52.1,52.16,52.09,52.14,62500.0,40.5604,40.6071,40.5526,40.5915,62500.0
2013-06-04 13:00:00,52.11,52.19,51.99,52.01,27300.0,40.5682,40.6305,40.4748,40.4903,27300.0
2013-06-04 13:30:00,52.01,52.02,51.86,51.92,49100.0,40.4903,40.4981,40.3736,40.4203,49100.0
2013-06-04 14:00:00,51.92,51.93,51.79,51.9,107500.0,40.4203,40.428,40.3191,40.4047,107500.0
2013-06-04 14:30:00,51.91,52.03,51.91,51.95,62000.0,40.4125,40.5059,40.4125,40.4436,62000.0
2013-06-04 15:00:00,51.95,52.04,51.93,51.98,47600.0,40.4436,40.5137,40.428,40.467,47600.0
2013-06-04 15:30:00,51.98,52.16,51.97,52.01,128400.0,40.467,40.6071,40.4592,40.4903,128400.0
2013-06-05 09:30:00,51.75,51.77,51.64,51.67,295600.0,40.2879,40.3035,40.2023,40.2256,295600.0
2013-06-05 10:00:00,51.67,51.78,51.5,51.6,159000.0,40.2256,40.3113,40.0933,40.1711,159000.0
2013-06-05 10:30:00,51.59,51.64,51.44,51.48,230500.0,40.1634,40.2023,40.0466,40.0777,230500.0
2013-06-05 11:00:00,51.46,51.47,51.37,51.4,71700.0,40.0621,40.0699,39.9921,40.0154,71700.0
2013-06-05 11:30:00,51.38,51.45,51.34,51.35,83400.0,39.9999,40.0544,39.9687,39.9765,83400.0
2013-06-05 12:00:00,51.36,51.38,51.26,51.32,69100.0,39.9843,39.9999,39.9064,39.9532,69100.0
2013-06-05 12:30:00,51.31,51.32,51.22,51.23,55900.0,39.9454,39.9532,39.8753,39.8831,55900.0
2013-06-05 13:00:00,51.24,51.36,51.21,51.35,51400.0,39.8909,39.9843,39.8675,39.9765,51400.0
2013-06-05 13:30:00,51.36,51.41,51.29,51.3,143300.0,39.9843,40.0232,39.9298,39.9376,143300.0
2013-06-05 14:00:00,51.31,51.34,51.16,51.16,55400.0,39.9454,39.9687,39.8286,39.8286,55400.0
2013-06-05 14:30:00,51.17,51.3,51.14,51.27,66200.0,39.8364,39.9376,39.813,39.9142,66200.0
2013-06-05 15:00:00,51.26,51.31,51.17,51.29,103600.0,39.9064,39.9454,39.8364,39.9298,103600.0
2013-06-05 15:30:00,51.29,51.39,51.18,51.19,674800.0,39.9298,40.0077,39.8442,39.8519,674800.0
2013-06-06 09:30:00,51.15,51.32,51.12,51.28,110900.0,39.8208,39.9532,39.7975,39.922,110900.0
2013-06-06 10:00:00,51.29,51.36,51.09,51.15,464300.0,39.9298,39.9843,39.7741,39.8208,464300.0
2013-06-06 10:30:00,51.15,51.24,51.09,51.24,57000.0,39.8208,39.8909,39.7741,39.8909,57000.0
2013-06-06 11:00:00,51.23,51.25,51.15,51.17,61600.0,39.8831,39.8987,39.8208,39.8364,61600.0
2013-06-06 11:30:00,51.17,51.27,51.15,51.18,70800.0,39.8364,39.9142,39.8208,39.8442,70800.0
2013-06-06 12:00:00,51.17,51.2,50.96,51.03,121200.0,39.8364,39.8597,39.6729,39.7274,121200.0
2013-06-06 12:30:00,51.05,51.08,50.94,50.97,75600.0,39.743,39.7663,39.6573,39.6807,75600.0
2013-06-06 13:00:00,50.99,51.16,50.99,51.05,135200.0,39.6962,39.8286,39.6962,39.743,135200.0
2013-06-06 13:30:00,51.06,51.23,51.05,51.2,28500.0,39.7507,39.8831,39.743,39.8597,28500.0
2013-06-06 14:00:00,51.21,51.34,51.13,51.34,98300.0,39.8675,39.9687,39.8052,39.9687,98300.0
2013-06-06 14:30:00,51.34,51.41,51.27,51.36,68500.0,39.9687,40.0232,39.9142,39.9843,68500.0
2013-06-06 15:00:00,51.37,51.45,51.3,51.43,48600.0,39.9921,40.0544,39.9376,40.0388,48600.0
2013-06-06 15:30:00,51.46,51.56,51.43,51.56,132600.0,40.0621,40.14,40.0388,40.14,132600.0
2013-06-07 09:30:00,51.72,51.73,51.52,51.7,89500.0,40.2646,40.2723,40.1089,40.249,89500.0
2013-06-07 10:00:00,51.72,51.94,51.71,51.91,101400.0,40.2646,40.4358,40.2568,40.4125,101400.0
2013-06-07 10:30:00,51.94,52.01,51.92,51.96,29900.0,40.4358,40.4903,40.4203,40.4514,29900.0
2013-06-07 11:00:00,51.97,52.06,51.95,52.06,171000.0,40.4592,40.5293,40.4436,40.5293,171000.0
2013-06-07 11:30:00,52.05,52.08,51.97,52.0,69600.0,40.5215,40.5448,40.4592,40.4825,69600.0
2013-06-07 12:00:00,52.0,52.02,51.95,51.99,22700.0,40.4825,40.4981,40.4436,40.4748,22700.0
2013-06-07 12:30:00,52.0,52.0,51.9,51.96,19500.0,40.4825,40.4825,40.4047,40.4514,19500.0
2013-06-07 13:00:00,51.96,52.01,51.96,51.97,40800.0,40.4514,40.4903,40.4514,40.4592,40800.0
2013-06-07 13:30:00,51.98,51.99,51.95,51.95,28400.0,40.467,40.4748,40.4436,40.4436,28400.0
2013-06-07 14:00:00,51.94,51.96,51.83,51.86,41200.0,40.4358,40.4514,40.3502,40.3736,41200.0
2013-06-07 14:30:00,51.86,52.01,51.84,52.0,46300.0,40.3736,40.4903,40.358,40.4825,46300.0
2013-06-07 15:00:00,51.99,52.04,51.96,52.01,48300.0,40.4748,40.5137,40.4514,40.4903,48300.0
2013-06-07 15:30:00,52.01,52.12,52.0,52.09,71900.0,40.4903,40.576,40.4825,40.5526,71900.0
2013-06-10 09:30:00,52.25,52.25,51.97,52.0,58700.0,40.6772,40.6772,40.4592,40.4825,58700.0
2013-06-10 10:00:00,52.0,52.02,51.9,52.01,45700.0,40.4825,40.4981,40.4047,40.4903,45700.0
2013-06-10 10:30:00,52.02,52.1,52.0,52.06,53300.0,40.4981,40.5604,40.4825,40.5293,53300.0
2013-06-10 11:00:00,52.07,52.16,52.07,52.1,70400.0,40.537,40.6071,40.537,40.5604,70400.0
2013-06-10 11:30:00,52.09,52.16,52.07,52.12,29200.0,40.5526,40.6071,40.537,40.576,29200.0
2013-06-10 12:00:00,52.13,52.17,52.11,52.11,24100.0,40.5837,40.6149,40.5682,40.5682,24100.0
2013-06-10 12:30:00,52.11,52.11,52.03,52.03,38600.0,40.5682,40.5682,40.5059,40.5059,38600.0
2013-06-10 13:00:00,52.02,52.06,52.01,52.04,34200.0,40.4981,40.5293,40.4903,40.5137,34200.0
2013-06-10 13:30:00,52.03,52.06,51.98,52.05,23800.0,40.5059,40.5293,40.467,40.5215,23800.0
2013-06-10 14:00:00,52.04,52.05,51.95,52.01,39700.0,40.5137,40.5215,40.4436,40.4903,39700.0
2013-06-10 14:30:00,52.02,52.1,51.99,52.1,16100.0,40.4981,40.5604,40.4748,40.5604,16100.0
2013-06-10 15:00:00,52.11,52.11,52.03,52.06,28900.0,40.5682,40.5682,40.5059,40.5293,28900.0
2013-06-10 15:30:00,52.08,52.08,52.0,52.04,29700.0,40.5448,40.5448,40.4825,40.5137,29700.0
2013-06-11 09:30:00,51.41,51.43,51.25,51.4,70200.0,40.0232,40.0388,39.8987,40.0154,70200.0
2013-06-11 10:00:00,51.43,51.5,51.36,51.46,67100.0,40.0388,40.0933,39.9843,40.0621,67100.0
2013-06-11 10:30:00,51.47,51.6,51.47,51.56,451000.0,40.0699,40.1711,40.0699,40.14,451000.0
2013-06-11 11:00:00,51.56,51.74,51.53,51.74,118100.0,40.14,40.2801,40.1166,40.2801,118100.0
2013-06-11 11:30:00,51.75,51.8,51.71,51.71,144900.0,40.2879,40.3268,40.2568,40.2568,144900.0
2013-06-11 12:00:00,51.71,51.74,51.68,51.7,161900.0,40.2568,40.2801,40.2334,40.249,161900.0
2013-06-11 12:30:00,51.71,51.73,51.66,51.68,52000.0,40.2568,40.2723,40.2178,40.2334,52000.0
2013-06-11 13:00:00,51.68,51.69,51.55,51.56,109300.0,40.2334,40.2412,40.1322,40.14,109300.0
2013-06-11 13:30:00,51.56,51.56,51.44,51.44,57900.0,40.14,40.14,40.0466,40.0466,57900.0
2013-06-11 14:00:00,51.41,51.54,51.41,51.53,67300.0,40.0232,40.1244,40.0232,40.1166,67300.0
2013-06-11 14:30:00,51.55,51.64,51.51,51.64,36800.0,40.1322,40.2023,40.1011,40.2023,36800.0
2013-06-11 15:00:00,51.64,51.65,51.56,51.56,86900.0,40.2023,40.2101,40.14,40.14,86900.0
2013-06-11 15:30:00,51.57,51.57,51.42,51.46,122400.0,40.1478,40.1478,40.031,40.0621,122400.0
2013-06-12 09:30:00,51.93,51.94,51.72,51.75,114000.0,40.428,40.4358,40.2646,40.2879,114000.0
2013-06-12 10:00:00,51.72,51.72,51.57,51.69,50900.0,40.2646,40.2646,40.1478,40.2412,50900.0
2013-06-12 10:30:00,51.68,51.71,51.53,51.53,57200.0,40.2334,40.2568,40.1166,40.1166,57200.0
2013-06-12 11:00:00,51.52,51.62,51.48,51.57,45300.0,40.1089,40.1867,40.0777,40.1478,45300.0
2013-06-12 11:30:00,51.56,51.58,51.32,51.36,61300.0,40.14,40.1556,39.9532,39.9843,61300.0
2013-06-12 12:00:00,51.35,51.38,51.26,51.32,47200.0,39.9765,39.9999,39.9064,39.9532,47200.0
2013-06-12 12:30:00,51.31,51.4,51.27,51.39,36500.0,39.9454,40.0154,39.9142,40.0077,36500.0
2013-06-12 13:00:00,51.39,51.45,51.37,51.41,115600.0,40.0077,40.0544,39.9921,40.0232,115600.0
2013-06-12 13:30:00,51.41,51.44,51.32,51.41,93900.0,40.0232,40.0466,39.9532,40.0232,93900.0
2013-06-12 14:00:00,51.42,51.42,51.23,51.25,185300.0,40.031,40.031,39.8831,39.8987,185300.0
2013-06-12 14:30:00,51.26,51.28,51.19,51.23,162100.0,39.9064,39.922,39.8519,39.8831,162100.0
2013-06-12 15:00:00,51.25,51.26,51.15,51.24,205200.0,39.8987,39.9064,39.8208,39.8909,205200.0
2013-06-12 15:30:00,51.24,51.28,51.15,51.2,185200.0,39.8909,39.922,39.8208,39.8597,185200.0
2013-06-13 09:30:00,51.22,51.34,51.11,51.33,129100.0,39.8753,39.9687,39.7897,39.9609,129100.0
2013-06-13 10:00:00,51.34,51.4,51.25,51.32,88500.0,39.9687,40.0154,39.8987,39.9532,88500.0
2013-06-13 10:30:00,51.31,51.43,51.31,51.35,92700.0,39.9454,40.0388,39.9454,39.9765,92700.0
2013-06-13 11:00:00,51.35,51.43,51.33,51.42,242800.0,39.9765,40.0388,39.9609,40.031,242800.0
2013-06-13 11:30:00,51.43,51.43,51.35,51.43,82500.0,40.0388,40.0388,39.9765,40.0388,82500.0
2013-06-13 12:00:00,51.44,51.45,51.4,51.42,24600.0,40.0466,40.0544,40.0154,40.031,24600.0
2013-06-13 12:30:00,51.42,51.61,51.42,51.61,23100.0,40.031,40.1789,40.031,40.1789,23100.0
2013-06-13 13:00:00,51.61,51.61,51.54,51.56,22200.0,40.1789,40.1789,40.1244,40.14,22200.0
2013-06-13 13:30:00,51.57,51.58,51.52,51.58,27900.0,40.1478,40.1556,40.1089,40.1556,27900.0
2013-06-13 14:00:00,51.6,51.74,51.6,51.71,19200.0,40.1711,40.2801,40.1711,40.2568,19200.0
2013-06-13 14:30:00,51.71,51.75,51.68,51.75,15600.0,40.2568,40.2879,40.2334,40.2879,15600.0
2013-06-13 15:00:00,51.75,51.87,51.75,51.85,32400.0,40.2879,40.3813,40.2879,40.3658,32400.0
2013-06-13 15:30:00,51.85,52.03,51.81,51.95,50000.0,40.3658,40.5059,40.3346,40.4436,50000.0
2013-06-14 09:30:00,51.74,51.9,51.69,51.89,188500.0,40.2801,40.4047,40.2412,40.3969,188500.0
2013-06-14 10:00:00,51.9,51.97,51.8,51.8,65600.0,40.4047,40.4592,40.3268,40.3268,65600.0
2013-06-14 10:30:00,51.82,51.83,51.59,51.6,87900.0,40.3424,40.3502,40.1634,40.1711,87900.0
2013-06-14 11:00:00,51.6,51.67,51.55,51.67,26700.0,40.1711,40.2256,40.1322,40.2256,26700.0
2013-06-14 11:30:00,51.68,51.69,51.55,51.63,93700.0,40.2334,40.2412,40.1322,40.1945,93700.0
2013-06-14 12:00:00,51.61,51.63,51.56,51.61,19700.0,40.1789,40.1945,40.14,40.1789,19700.0
2013-06-14 12:30:00,51.61,51.64,51.54,51.54,21300.0,40.1789,40.2023,40.1244,40.1244,21300.0
2013-06-14 13:00:00,51.54,51.54,51.42,51.42,18500.0,40.1244,40.1244,40.031,40.031,18500.0
2013-06-14 13:30:00,51.42,51.48,51.41,51.46,17400.0,40.031,40.0777,40.0232,40.0621,17400.0
2013-06-14 14:00:00,51.46,51.6,51.41,51.55,126200.0,40.0621,40.1711,40.0232,40.1322,126200.0
2013-06-14 14:30:00,51.55,51.56,51.43,51.45,55700.0,40.1322,40.14,40.0388,40.0544,55700.0
2013-06-14 15:00:00,51.46,51.59,51.46,51.53,32000.0,40.0621,40.1634,40.0621,40.1166,32000.0
2013-06-14 15:30:00,51.53,51.55,51.43,51.49,52900.0,40.1166,40.1322,40.0388,40.0855,52900.0
2013-06-17 09:30:00,52.0,52.26,52.0,52.22,90100.0,40.4825,40.685,40.4825,40.6538,90100.0
2013-06-17 10:00:00,52.23,52.25,52.18,52.22,73600.0,40.6616,40.6772,40.6227,40.6538,73600.0
2013-06-17 10:30:00,52.22,52.25,52.16,52.25,63000.0,40.6538,40.6772,40.6071,40.6772,63000.0
2013-06-17 11:00:00,52.25,52.27,52.16,52.17,32900.0,40.6772,40.6927,40.6071,40.6149,32900.0
2013-06-17 11:30:00,52.17,52.18,52.11,52.13,34100.0,40.6149,40.6227,40.5682,40.5837,34100.0
2013-06-17 12:00:00,52.13,52.14,52.09,52.09,12800.0,40.5837,40.5915,40.5526,40.5526,12800.0
2013-06-17 12:30:00,52.1,52.14,52.09,52.1,23000.0,40.5604,40.5915,40.5526,40.5604,23000.0
2013-06-17 13:00:00,52.09,52.16,52.08,52.14,15400.0,40.5526,40.6071,40.5448,40.5915,15400.0
2013-06-17 13:30:00,52.14,52.17,52.12,52.14,15400.0,40.5915,40.6149,40.576,40.5915,15400.0
2013-06-17 14:00:00,52.14,52.15,51.88,51.9,65000.0,40.5915,40.5993,40.3891,40.4047,65000.0
2013-06-17 14:30:00,51.91,51.96,51.75,51.79,25400.0,40.4125,40.4514,40.2879,40.3191,25400.0
2013-06-17 15:00:00,51.77,51.91,51.77,51.9,37700.0,40.3035,40.4125,40.3035,40.4047,37700.0
2013-06-17 15:30:00,51.92,52.07,51.92,52.03,43100.0,40.4203,40.537,40.4203,40.5059,43100.0
2013-06-18 09:30:00,52.11,52.21,52.09,52.15,131200.0,40.5682,40.646,40.5526,40.5993,131200.0
2013-06-18 10:00:00,52.14,52.24,52.1,52.21,126200.0,40.5915,40.6694,40.5604,40.646,126200.0
2013-06-18 10:30:00,52.22,52.29,52.22,52.29,26800.0,40.6538,40.7083,40.6538,40.7083,26800.0
2013-06-18 11:00:00,52.28,52.34,52.26,52.34,25800.0,40.7005,40.7472,40.685,40.7472,25800.0
2013-06-18 11:30:00,52.35,52.38,52.31,52.32,194700.0,40.755,40.7784,40.7239,40.7317,194700.0
2013-06-18 12:00:00,52.33,52.34,52.3,52.32,14800.0,40.7395,40.7472,40.7161,40.7317,14800.0
2013-06-18 12:30:00,52.32,52.41,52.32,52.4,16700.0,40.7317,40.8017,40.7317,40.7939,16700.0
2013-06-18 13:00:00,52.4,52.4,52.34,52.36,19700.0,40.7939,40.7939,40.7472,40.7628,19700.0
2013-06-18 13:30:00,52.35,52.41,52.32,52.38,13900.0,40.755,40.8017,40.7317,40.7784,13900.0
2013-06-18 14:00:00,52.38,52.43,52.34,52.4,32200.0,40.7784,40.8173,40.7472,40.7939,32200.0
2013-06-18 14:30:00,52.4,52.43,52.38,52.42,54500.0,40.7939,40.8173,40.7784,40.8095,54500.0
2013-06-18 15:00:00,52.41,52.42,52.34,52.4,77000.0,40.8017,40.8095,40.7472,40.7939,77000.0
2013-06-18 15:30:00,52.42,52.42,52.31,52.36,49200.0,40.8095,40.8095,40.7239,40.7628,49200.0
2013-06-19 09:30:00,52.22,52.39,52.22,52.25,192800.0,40.6538,40.7862,40.6538,40.6772,192800.0
2013-06-19 10:00:00,52.24,52.39,52.2,52.38,33500.0,40.6694,40.7862,40.6382,40.7784,33500.0
2013-06-19 10:30:00,52.36,52.39,52.27,52.32,159900.0,40.7628,40.7862,40.6927,40.7317,159900.0
2013-06-19 11:00:00,52.31,52.34,52.26,52.28,129400.0,40.7239,40.7472,40.685,40.7005,129400.0
2013-06-19 11:30:00,52.27,52.31,52.25,52.26,53600.0,40.6927,40.7239,40.6772,40.685,53600.0
2013-06-19 12:00:00,52.24,52.25,52.22,52.24,43600.0,40.6694,40.6772,40.6538,40.6694,43600.0
2013-06-19 12:30:00,52.24,52.29,52.22,52.25,50100.0,40.6694,40.7083,40.6538,40.6772,50100.0
2013-06-19 13:00:00,52.24,52.28,52.23,52.27,57200.0,40.6694,40.7005,40.6616,40.6927,57200.0
2013-06-19 13:30:00,52.26,52.33,52.25,52.32,57600.0,40.685,40.7395,40.6772,40.7317,57600.0
2013-06-19 14:00:00,52.32,52.35,51.98,52.07,86500.0,40.7317,40.755,40.467,40.537,86500.0
2013-06-19 14:30:00,52.08,52.18,51.53,51.58,290100.0,40.5448,40.6227,40.1166,40.1556,290100.0
2013-06-19 15:00:00,51.59,51.78,51.54,51.77,154800.0,40.1634,40.3113,40.1244,40.3035,154800.0
2013-06-19 15:30:00,51.74,51.75,51.43,51.43,146900.0,40.2801,40.2879,40.0388,40.0388,146900.0
2013-06-20 09:30:00,50.74,50.74,50.46,50.56,178000.0,39.5016,39.5016,39.2836,39.3615,178000.0
2013-06-20 10:00:00,50.56,50.59,50.28,50.32,526100.0,39.3615,39.3848,39.1435,39.1746,526100.0
2013-06-20 10:30:00,50.31,50.4,50.2,50.34,107200.0,39.1669,39.2369,39.0812,39.1902,107200.0
2013-06-20 11:00:00,50.32,50.34,50.16,50.26,109200.0,39.1746,39.1902,39.0501,39.1279,109200.0
2013-06-20 11:30:00,50.26,50.35,50.22,50.32,357100.0,39.1279,39.198,39.0968,39.1746,357100.0
2013-06-20 12:00:00,50.33,50.43,50.33,50.37,69600.0,39.1824,39.2603,39.1824,39.2136,69600.0
2013-06-20 12:30:00,50.38,50.46,50.3,50.31,111100.0,39.2214,39.2836,39.1591,39.1669,111100.0
2013-06-20 13:00:00,50.3,50.34,50.2,50.24,48300.0,39.1591,39.1902,39.0812,39.1124,48300.0
2013-06-20 13:30:00,50.24,50.32,50.2,50.27,74500.0,39.1124,39.1746,39.0812,39.1357,74500.0
2013-06-20 14:00:00,50.27,50.28,50.0,50.0,182600.0,39.1357,39.1435,38.9255,38.9255,182600.0
2013-06-20 14:30:00,50.01,50.05,49.85,49.85,97600.0,38.9333,38.9644,38.8087,38.8087,97600.0
2013-06-20 15:00:00,49.84,50.0,49.81,49.89,164800.0,38.801,38.9255,38.7776,38.8399,164800.0
2013-06-20 15:30:00,49.88,50.03,49.79,49.92,242100.0,38.8321,38.9489,38.762,38.8632,242100.0
2013-06-21 09:30:00,50.31,50.36,50.13,50.13,201700.0,39.1669,39.2058,39.0267,39.0267,201700.0
2013-06-21 10:00:00,50.13,50.22,49.97,50.01,126100.0,39.0267,39.0968,38.9022,38.9333,126100.0
2013-06-21 10:30:00,49.99,50.04,49.86,49.97,106100.0,38.9177,38.9567,38.8165,38.9022,106100.0
2013-06-21 11:00:00,49.97,50.01,49.7,49.7,114800.0,38.9022,38.9333,38.692,38.692,114800.0
2013-06-21 11:30:00,49.69,49.69,49.54,49.58,784800.0,38.6842,38.6842,38.5674,38.5985,784800.0
2013-06-21 12:00:00,49.58,49.72,49.56,49.6,67600.0,38.5985,38.7075,38.583,38.6141,67600.0
2013-06-21 12:30:00,49.61,49.99,49.59,49.98,143500.0,38.6219,38.9177,38.6063,38.91,143500.0
2013-06-21 13:00:00,49.98,50.06,49.88,49.95,76300.0,38.91,38.9722,38.8321,38.8866,76300.0
2013-06-21 13:30:00,49.96,50.01,49.81,49.84,54100.0,38.8944,38.9333,38.7776,38.801,54100.0
2013-06-21 14:00:00,49.82,49.94,49.78,49.94,129600.0,38.7854,38.8788,38.7542,38.8788,129600.0
2013-06-21 14:30:00,49.95,50.02,49.91,50.02,115200.0,38.8866,38.9411,38.8555,38.9411,115200.0
2013-06-21 15:00:00,50.04,50.18,50.03,50.16,94800.0,38.9567,39.0657,38.9489,39.0501,94800.0
2013-06-21 15:30:00,50.17,50.18,49.96,50.02,111300.0,39.0579,39.0657,38.8944,38.9411,111300.0
2013-06-24 09:30:00,49.23,49.23,48.93,48.95,325800.0,38.3261,38.3261,38.0925,38.1081,325800.0
2013-06-24 10:00:00,48.94,48.98,48.84,48.89,1020800.0,38.1003,38.1314,38.0224,38.0614,1020800.0
2013-06-24 10:30:00,48.89,49.09,48.84,49.01,129300.0,38.0614,38.2171,38.0224,38.1548,129300.0
2013-06-24 11:00:00,49.0,49.05,48.83,48.83,417700.0,38.147,38.1859,38.0147,38.0147,417700.0
2013-06-24 11:30:00,48.82,48.97,48.81,48.9,339700.0,38.0069,38.1237,37.9991,38.0692,339700.0
2013-06-24 12:00:00,48.9,48.95,48.8,48.91,125200.0,38.0692,38.1081,37.9913,38.0769,125200.0
2013-06-24 12:30:00,48.91,49.07,48.91,49.06,119900.0,38.0769,38.2015,38.0769,38.1937,119900.0
2013-06-24 13:00:00,49.06,49.18,48.98,49.16,158600.0,38.1937,38.2871,38.1314,38.2716,158600.0
2013-06-24 13:30:00,49.16,49.29,49.13,49.29,110200.0,38.2716,38.3728,38.2482,38.3728,110200.0
2013-06-24 14:00:00,49.3,49.53,49.25,49.5,146500.0,38.3806,38.5596,38.3416,38.5363,146500.0
2013-06-24 14:30:00,49.5,49.61,49.41,49.45,172200.0,38.5363,38.6219,38.4662,38.4973,172200.0
2013-06-24 15:00:00,49.44,49.53,49.35,49.37,176300.0,38.4896,38.5596,38.4195,38.4351,176300.0
2013-06-24 15:30:00,49.37,49.47,49.24,49.24,259400.0,38.4351,38.5129,38.3339,38.3339,259400.0
2013-06-25 09:30:00,49.79,49.79,49.47,49.58,180900.0,38.762,38.762,38.5129,38.5985,180900.0
2013-06-25 10:00:00,49.57,49.6,49.34,49.46,166200.0,38.5908,38.6141,38.4117,38.5051,166200.0
2013-06-25 10:30:00,49.44,49.67,49.42,49.64,124800.0,38.4896,38.6686,38.474,38.6453,124800.0
2013-06-25 11:00:00,49.63,49.7,49.54,49.57,142700.0,38.6375,38.692,38.5674,38.5908,142700.0
2013-06-25 11:30:00,49.58,49.67,49.54,49.64,89600.0,38.5985,38.6686,38.5674,38.6453,89600.0
2013-06-25 12:00:00,49.64,49.7,49.62,49.65,44700.0,38.6453,38.692,38.6297,38.653,44700.0
2013-06-25 12:30:00,49.65,49.73,49.65,49.68,54400.0,38.653,38.7153,38.653,38.6764,54400.0
2013-06-25 13:00:00,49.69,49.71,49.57,49.61,45100.0,38.6842,38.6998,38.5908,38.6219,45100.0
2013-06-25 13:30:00,49.6,49.7,49.57,49.64,141900.0,38.6141,38.692,38.5908,38.6453,141900.0
2013-06-25 14:00:00,49.64,49.74,49.61,49.73,48500.0,38.6453,38.7231,38.6219,38.7153,48500.0
2013-06-25 14:30:00,49.73,49.81,49.71,49.75,70900.0,38.7153,38.7776,38.6998,38.7309,70900.0
2013-06-25 15:00:00,49.75,49.87,49.75,49.87,56700.0,38.7309,38.8243,38.7309,38.8243,56700.0
2013-06-25 15:30:00,49.87,49.94,49.81,49.83,125300.0,38.8243,38.8788,38.7776,38.7932,125300.0
2013-06-26 09:30:00,50.19,50.26,50.15,50.2,95100.0,39.0734,39.1279,39.0423,39.0812,95100.0
2013-06-26 10:00:00,50.21,50.25,50.14,50.16,72800.0,39.089,39.1201,39.0345,39.0501,72800.0
2013-06-26 10:30:00,50.16,50.2,50.09,50.12,109300.0,39.0501,39.0812,38.9956,39.0189,109300.0
2013-06-26 11:00:00,50.12,50.12,50.03,50.04,95400.0,39.0189,39.0189,38.9489,38.9567,95400.0
2013-06-26 11:30:00,50.04,50.09,50.02,50.03,85100.0,38.9567,38.9956,38.9411,38.9489,85100.0
2013-06-26 12:00:00,50.04,50.16,50.04,50.16,46900.0,38.9567,39.0501,38.9567,39.0501,46900.0
2013-06-26 12:30:00,50.16,50.18,50.12,50.13,57300.0,39.0501,39.0657,39.0189,39.0267,57300.0
2013-06-26 13:00:00,50.15,50.26,50.12,50.26,49400.0,39.0423,39.1279,39.0189,39.1279,49400.0
2013-06-26 13:30:00,50.27,50.28,50.22,50.25,78000.0,39.1357,39.1435,39.0968,39.1201,78000.0
2013-06-26 14:00:00,50.25,50.3,50.21,50.3,57800.0,39.1201,39.1591,39.089,39.1591,57800.0
2013-06-26 14:30:00,50.3,50.32,50.25,50.28,55700.0,39.1591,39.1746,39.1201,39.1435,55700.0
2013-06-26 15:00:00,50.32,50.37,50.32,50.35,113800.0,39.1746,39.2136,39.1746,39.198,113800.0
2013-06-26 15:30:00,50.35,50.38,50.28,50.29,396700.0,39.198,39.2214,39.1435,39.1513,396700.0
2013-06-27 09:30:00,50.09,50.24,50.04,50.21,238400.0,39.4877,39.6059,39.4482,39.5823,238400.0
2013-06-27 10:00:00,50.21,50.23,50.1,50.2,128700.0,39.5823,39.598,39.4955,39.5744,128700.0
2013-06-27 10:30:00,50.23,50.29,50.18,50.18,85500.0,39.598,39.6453,39.5586,39.5586,85500.0
2013-06-27 11:00:00,50.18,50.26,50.11,50.12,137500.0,39.5586,39.6217,39.5034,39.5113,137500.0
2013-06-27 11:30:00,50.12,50.18,50.12,50.16,78600.0,39.5113,39.5586,39.5113,39.5428,78600.0
2013-06-27 12:00:00,50.18,50.19,50.03,50.06,111100.0,39.5586,39.5665,39.4404,39.464,111100.0
2013-06-27 12:30:00,50.1,50.14,50.09,50.11,288200.0,39.4955,39.5271,39.4877,39.5034,288200.0
2013-06-27 13:00:00,50.11,50.19,50.1,50.18,75100.0,39.5034,39.5665,39.4955,39.5586,75100.0
2013-06-27 13:30:00,50.18,50.24,50.14,50.14,73100.0,39.5586,39.6059,39.5271,39.5271,73100.0
2013-06-27 14:00:00,50.14,50.16,50.09,50.16,44500.0,39.5271,39.5428,39.4877,39.5428,44500.0
2013-06-27 14:30:00,50.17,50.21,50.13,50.16,39500.0,39.5507,39.5823,39.5192,39.5428,39500.0
2013-06-27 15:00:00,50.17,50.2,50.11,50.2,35100.0,39.5507,39.5744,39.5034,39.5744,35100.0
2013-06-27 15:30:00,50.21,50.21,50.11,50.13,87200.0,39.5823,39.5823,39.5034,39.5192,87200.0
2013-06-28 09:30:00,50.08,50.08,49.85,49.85,184100.0,39.4798,39.4798,39.2985,39.2985,184100.0
2013-06-28 10:00:00,49.85,49.99,49.82,49.99,478300.0,39.2985,39.4088,39.2748,39.4088,478300.0
2013-06-28 10:30:00,49.99,50.17,49.99,50.13,152300.0,39.4088,39.5507,39.4088,39.5192,152300.0
2013-06-28 11:00:00,50.13,50.28,50.09,50.1,112000.0,39.5192,39.6374,39.4877,39.4955,112000.0
2013-06-28 11:30:00,50.13,50.21,50.07,50.19,165100.0,39.5192,39.5823,39.4719,39.5665,165100.0
2013-06-28 12:00:00,50.19,50.19,49.99,50.06,132300.0,39.5665,39.5665,39.4088,39.464,132300.0
2013-06-28 12:30:00,50.06,50.14,50.02,50.09,129100.0,39.464,39.5271,39.4325,39.4877,129100.0
2013-06-28 13:00:00,50.08,50.18,50.06,50.14,86700.0,39.4798,39.5586,39.464,39.5271,86700.0
2013-06-28 13:30:00,50.14,50.22,50.12,50.2,99700.0,39.5271,39.5901,39.5113,39.5744,99700.0
2013-06-28 14:00:00,50.21,50.24,50.15,50.16,51700.0,39.5823,39.6059,39.535,39.5428,51700.0
2013-06-28 14:30:00,50.16,50.2,50.13,50.17,63700.0,39.5428,39.5744,39.5192,39.5507,63700.0
2013-06-28 15:00:00,50.17,50.18,50.06,50.16,73200.0,39.5507,39.5586,39.464,39.5428,73200.0
2013-06-28 15:30:00,50.19,50.23,49.98,49.98,92100.0,39.5665,39.598,39.4009,39.4009,92100.0
2013-07-01 09:30:00,50.3,50.49,50.3,50.48,33400.0,39.6532,39.803,39.6532,39.7951,33400.0
2013-07-01 10:00:00,50.45,50.6,50.43,50.52,439500.0,39.7715,39.8897,39.7557,39.8266,439500.0
2013-07-01 10:30:00,50.52,50.55,50.5,50.51,13000.0,39.8266,39.8503,39.8109,39.8188,13000.0
2013-07-01 11:00:00,50.5,50.57,50.49,50.54,81600.0,39.8109,39.8661,39.803,39.8424,81600.0
2013-07-01 11:30:00,50.54,50.63,50.54,50.62,1121800.0,39.8424,39.9134,39.8424,39.9055,1121800.0
2013-07-01 12:00:00,50.62,50.63,50.54,50.54,4000.0,39.9055,39.9134,39.8424,39.8424,4000.0
2013-07-01 12:30:00,50.54,50.58,50.54,50.57,5300.0,39.8424,39.8739,39.8424,39.8661,5300.0
2013-07-01 13:00:00,50.55,50.59,50.53,50.58,9700.0,39.8503,39.8818,39.8345,39.8739,9700.0
2013-07-01 13:30:00,50.55,50.58,50.43,50.43,12200.0,39.8503,39.8739,39.7557,39.7557,12200.0
2013-07-01 14:00:00,50.44,50.47,50.38,50.4,14200.0,39.7636,39.7872,39.7163,39.732,14200.0
2013-07-01 14:30:00,50.4,50.45,50.38,50.44,116400.0,39.732,39.7715,39.7163,39.7636,116400.0
2013-07-01 15:00:00,50.44,50.48,50.39,50.39,38100.0,39.7636,39.7951,39.7242,39.7242,38100.0
2013-07-01 15:30:00,50.38,50.38,50.26,50.32,16900.0,39.7163,39.7163,39.6217,39.669,16900.0
2013-07-02 09:30:00,50.23,50.51,50.23,50.44,183500.0,39.598,39.8188,39.598,39.7636,183500.0
2013-07-02 10:00:00,50.44,50.53,50.41,50.48,223900.0,39.7636,39.8345,39.7399,39.7951,223900.0
2013-07-02 10:30:00,50.47,50.53,50.43,50.52,176300.0,39.7872,39.8345,39.7557,39.8266,176300.0
2013-07-02 11:00:00,50.51,50.52,50.44,50.47,161100.0,39.8188,39.8266,39.7636,39.7872,161100.0
2013-07-02 11:30:00,50.49,50.54,50.46,50.48,90100.0,39.803,39.8424,39.7793,39.7951,90100.0
2013-07-02 12:00:00,50.48,50.5,50.36,50.39,124700.0,39.7951,39.8109,39.7005,39.7242,124700.0
2013-07-02 12:30:00,50.38,50.42,50.34,50.41,74400.0,39.7163,39.7478,39.6847,39.7399,74400.0
2013-07-02 13:00:00,50.4,50.4,50.3,50.3,108600.0,39.732,39.732,39.6532,39.6532,108600.0
2013-07-02 13:30:00,50.3,50.31,50.16,50.23,112700.0,39.6532,39.6611,39.5428,39.598,112700.0
2013-07-02 14:00:00,50.22,50.22,49.95,49.98,95000.0,39.5901,39.5901,39.3773,39.4009,95000.0
2013-07-02 14:30:00,49.98,50.06,49.91,50.03,138100.0,39.4009,39.464,39.3458,39.4404,138100.0
2013-07-02 15:00:00,50.03,50.09,50.0,50.03,148500.0,39.4404,39.4877,39.4167,39.4404,148500.0
2013-07-02 15:30:00,50.02,50.17,49.97,50.14,246700.0,39.4325,39.5507,39.3931,39.5271,246700.0
2013-07-03 09:30:00,49.89,49.92,49.73,49.82,65400.0,39.33,39.3536,39.2039,39.2748,65400.0
2013-07-03 10:00:00,49.81,49.89,49.75,49.89,58200.0,39.2669,39.33,39.2196,39.33,58200.0
2013-07-03 10:30:00,49.91,49.91,49.84,49.86,44600.0,39.3458,39.3458,39.2906,39.3063,44600.0
2013-07-03 11:00:00,49.87,50.07,49.87,50.05,92100.0,39.3142,39.4719,39.3142,39.4561,92100.0
2013-07-03 11:30:00,50.05,50.16,50.02,50.16,106400.0,39.4561,39.5428,39.4325,39.5428,106400.0
2013-07-03 12:00:00,50.17,50.23,50.15,50.22,183800.0,39.5507,39.598,39.535,39.5901,183800.0
2013-07-03 12:30:00,50.23,50.24,50.09,50.12,55700.0,39.598,39.6059,39.4877,39.5113,55700.0
2013-07-05 09:30:00,50.52,50.52,50.28,50.28,84200.0,39.8266,39.8266,39.6374,39.6374,84200.0
2013-07-05 10:00:00,50.29,50.29,49.99,50.09,42400.0,39.6453,39.6453,39.4088,39.4877,42400.0
2013-07-05 10:30:00,50.1,50.17,50.02,50.17,27600.0,39.4955,39.5507,39.4325,39.5507,27600.0
2013-07-05 11:00:00,50.17,50.2,50.13,50.13,29600.0,39.5507,39.5744,39.5192,39.5192,29600.0
2013-07-05 11:30:00,50.13,50.23,50.06,50.22,34300.0,39.5192,39.598,39.464,39.5901,34300.0
2013-07-05 12:00:00,50.23,50.27,50.21,50.24,23400.0,39.598,39.6296,39.5823,39.6059,23400.0
2013-07-05 12:30:00,50.23,50.28,50.23,50.27,37000.0,39.598,39.6374,39.598,39.6296,37000.0
2013-07-05 13:00:00,50.27,50.28,50.2,50.21,46000.0,39.6296,39.6374,39.5744,39.5823,46000.0
2013-07-05 13:30:00,50.2,50.23,50.2,50.22,11700.0,39.5744,39.598,39.5744,39.5901,11700.0
2013-07-05 14:00:00,50.23,50.35,50.22,50.35,22900.0,39.598,39.6926,39.5901,39.6926,22900.0
2013-07-05 14:30:00,50.34,50.4,50.29,50.32,27600.0,39.6847,39.732,39.6453,39.669,27600.0
2013-07-05 15:00:00,50.32,50.33,50.21,50.25,34300.0,39.669,39.6769,39.5823,39.6138,34300.0
2013-07-05 15:30:00,50.25,50.41,50.25,50.41,25300.0,39.6138,39.7399,39.6138,39.7399,25300.0
2013-07-08 09:30:00,50.65,50.73,50.58,50.72,186600.0,39.9291,39.9922,39.8739,39.9843,186600.0
2013-07-08 10:00:00,50.73,50.82,50.72,50.74,204200.0,39.9922,40.0631,39.9843,40.0001,204200.0
2013-07-08 10:30:00,50.75,50.8,50.73,50.74,78200.0,40.008,40.0474,39.9922,40.0001,78200.0
2013-07-08 11:00:00,50.75,50.79,50.67,50.7,148000.0,40.008,40.0395,39.9449,39.9685,148000.0
2013-07-08 11:30:00,50.69,50.69,50.6,50.62,25000.0,39.9607,39.9607,39.8897,39.9055,25000.0
2013-07-08 12:00:00,50.63,50.64,50.58,50.58,39400.0,39.9134,39.9212,39.8739,39.8739,39400.0
2013-07-08 12:30:00,50.57,50.62,50.57,50.57,153400.0,39.8661,39.9055,39.8661,39.8661,153400.0
2013-07-08 13:00:00,50.59,50.63,50.56,50.6,62000.0,39.8818,39.9134,39.8582,39.8897,62000.0
2013-07-08 13:30:00,50.59,50.69,50.59,50.69,67000.0,39.8818,39.9607,39.8818,39.9607,67000.0
2013-07-08 14:00:00,50.67,50.71,50.66,50.66,51000.0,39.9449,39.9764,39.937,39.937,51000.0
2013-07-08 14:30:00,50.66,50.72,50.66,50.71,77600.0,39.937,39.9843,39.937,39.9764,77600.0
2013-07-08 15:00:00,50.7,50.7,50.63,50.63,81600.0,39.9685,39.9685,39.9134,39.9134,81600.0
2013-07-08 15:30:00,50.64,50.69,50.6,50.67,124600.0,39.9212,39.9607,39.8897,39.9449,124600.0
2013-07-09 09:30:00,51.04,51.06,50.95,50.97,28900.0,40.2366,40.2523,40.1656,40.1814,28900.0
2013-07-09 10:00:00,50.95,50.95,50.77,50.77,41300.0,40.1656,40.1656,40.0237,40.0237,41300.0
2013-07-09 10:30:00,50.77,50.88,50.74,50.87,119900.0,40.0237,40.1104,40.0001,40.1026,119900.0
2013-07-09 11:00:00,50.87,50.96,50.87,50.92,22200.0,40.1026,40.1735,40.1026,40.142,22200.0
2013-07-09 11:30:00,50.94,50.96,50.9,50.93,61600.0,40.1577,40.1735,40.1262,40.1499,61600.0
2013-07-09 12:00:00,50.92,50.99,50.9,50.98,63700.0,40.142,40.1972,40.1262,40.1893,63700.0
2013-07-09 12:30:00,51.0,51.05,51.0,51.03,17000.0,40.205,40.2445,40.205,40.2287,17000.0
2013-07-09 13:00:00,51.05,51.05,51.02,51.03,23400.0,40.2445,40.2445,40.2208,40.2287,23400.0
2013-07-09 13:30:00,51.01,51.03,50.96,51.02,28100.0,40.2129,40.2287,40.1735,40.2208,28100.0
2013-07-09 14:00:00,51.02,51.07,51.0,51.07,54200.0,40.2208,40.2602,40.205,40.2602,54200.0
2013-07-09 14:30:00,51.06,51.07,50.99,51.01,29200.0,40.2523,40.2602,40.1972,40.2129,29200.0
2013-07-09 15:00:00,51.0,51.06,51.0,51.06,10100.0,40.205,40.2523,40.205,40.2523,10100.0
2013-07-09 15:30:00,51.04,51.07,50.99,51.06,63200.0,40.2366,40.2602,40.1972,40.2523,63200.0
2013-07-10 09:30:00,51.02,51.08,50.99,51.06,43900.0,40.2208,40.2681,40.1972,40.2523,43900.0
2013-07-10 10:00:00,51.1,51.1,51.0,51.01,16300.0,40.2839,40.2839,40.205,40.2129,16300.0
2013-07-10 10:30:00,51.02,51.05,50.97,51.05,39700.0,40.2208,40.2445,40.1814,40.2445,39700.0
2013-07-10 11:00:00,51.06,51.06,50.98,50.98,11600.0,40.2523,40.2523,40.1893,40.1893,11600.0
2013-07-10 11:30:00,50.99,51.09,50.99,51.03,34400.0,40.1972,40.276,40.1972,40.2287,34400.0
2013-07-10 12:00:00,51.02,51.06,51.0,51.03,21800.0,40.2208,40.2523,40.205,40.2287,21800.0
2013-07-10 12:30:00,51.02,51.06,51.01,51.04,39900.0,40.2208,40.2523,40.2129,40.2366,39900.0
2013-07-10 13:00:00,51.04,51.06,51.02,51.03,23100.0,40.2366,40.2523,40.2208,40.2287,23100.0
2013-07-10 13:30:00,51.04,51.07,51.02,51.04,21300.0,40.2366,40.2602,40.2208,40.2366,21300.0
2013-07-10 14:00:00,51.03,51.33,51.01,51.17,338400.0,40.2287,40.4652,40.2129,40.3391,338400.0
2013-07-10 14:30:00,51.17,51.2,50.95,51.01,66900.0,40.3391,40.3627,40.1656,40.2129,66900.0
2013-07-10 15:00:00,51.01,51.14,50.97,51.1,30000.0,40.2129,40.3154,40.1814,40.2839,30000.0
2013-07-10 15:30:00,51.09,51.1,51.05,51.07,55400.0,40.276,40.2839,40.2445,40.2602,55400.0
2013-07-11 09:30:00,52.0,52.0,51.8,51.84,118200.0,40.9934,40.9934,40.8357,40.8672,118200.0
2013-07-11 10:00:00,51.83,51.85,51.77,51.84,122400.0,40.8594,40.8751,40.8121,40.8672,122400.0
2013-07-11 10:30:00,51.85,51.91,51.8,51.89,23500.0,40.8751,40.9224,40.8357,40.9067,23500.0
2013-07-11 11:00:00,51.91,51.94,51.84,51.93,82000.0,40.9224,40.9461,40.8672,40.9382,82000.0
2013-07-11 11:30:00,51.95,51.98,51.87,51.94,62200.0,40.954,40.9776,40.8909,40.9461,62200.0
2013-07-11 12:00:00,51.94,51.94,51.88,51.9,34700.0,40.9461,40.9461,40.8988,40.9145,34700.0
2013-07-11 12:30:00,51.9,51.92,51.87,51.9,10600.0,40.9145,40.9303,40.8909,40.9145,10600.0
2013-07-11 13:00:00,51.91,51.93,51.88,51.9,99800.0,40.9224,40.9382,40.8988,40.9145,99800.0
2013-07-11 13:30:00,51.89,51.92,51.87,51.91,18900.0,40.9067,40.9303,40.8909,40.9224,18900.0
2013-07-11 14:00:00,51.91,52.06,51.9,52.05,48000.0,40.9224,41.0407,40.9145,41.0328,48000.0
2013-07-11 14:30:00,52.06,52.12,52.06,52.08,71800.0,41.0407,41.088,41.0407,41.0564,71800.0
2013-07-11 15:00:00,52.09,52.16,52.07,52.16,43300.0,41.0643,41.1195,41.0486,41.1195,43300.0
2013-07-11 15:30:00,52.15,52.23,52.11,52.2,147400.0,41.1116,41.1747,41.0801,41.151,147400.0
2013-07-12 09:30:00,52.0,52.05,51.92,51.98,97600.0,40.9934,41.0328,40.9303,40.9776,97600.0
2013-07-12 10:00:00,52.0,52.06,51.94,52.02,275900.0,40.9934,41.0407,40.9461,41.0091,275900.0
2013-07-12 10:30:00,52.03,52.09,52.01,52.03,40500.0,41.017,41.0643,41.0013,41.017,40500.0
2013-07-12 11:00:00,52.02,52.04,51.99,52.01,14300.0,41.0091,41.0249,40.9855,41.0013,14300.0
2013-07-12 11:30:00,52.0,52.01,51.93,51.95,30400.0,40.9934,41.0013,40.9382,40.954,30400.0
2013-07-12 12:00:00,51.95,51.97,51.94,51.96,8500.0,40.954,40.9697,40.9461,40.9618,8500.0
2013-07-12 12:30:00,51.96,52.0,51.95,52.0,17100.0,40.9618,40.9934,40.954,40.9934,17100.0
2013-07-12 13:00:00,52.01,52.04,51.94,52.03,72400.0,41.0013,41.0249,40.9461,41.017,72400.0
2013-07-12 13:30:00,52.02,52.03,51.99,51.99,63200.0,41.0091,41.017,40.9855,40.9855,63200.0
2013-07-12 14:00:00,52.0,52.01,51.96,51.98,6100.0,40.9934,41.0013,40.9618,40.9776,6100.0
2013-07-12 14:30:00,52.0,52.0,51.97,51.98,58700.0,40.9934,40.9934,40.9697,40.9776,58700.0
2013-07-12 15:00:00,51.99,52.0,51.96,51.99,23700.0,40.9855,40.9934,40.9618,40.9855,23700.0
2013-07-12 15:30:00,52.01,52.13,51.98,52.1,92500.0,41.0013,41.0959,40.9776,41.0722,92500.0
2013-07-15 09:30:00,52.19,52.26,52.13,52.18,50200.0,41.1432,41.1983,41.0959,41.1353,50200.0
2013-07-15 10:00:00,52.19,52.23,52.16,52.17,72600.0,41.1432,41.1747,41.1195,41.1274,72600.0
2013-07-15 10:30:00,52.17,52.24,52.16,52.23,97700.0,41.1274,41.1826,41.1195,41.1747,97700.0
2013-07-15 11:00:00,52.22,52.23,52.2,52.23,25600.0,41.1668,41.1747,41.151,41.1747,25600.0
2013-07-15 11:30:00,52.23,52.28,52.22,52.23,78300.0,41.1747,41.2141,41.1668,41.1747,78300.0
2013-07-15 12:00:00,52.24,52.28,52.23,52.25,29100.0,41.1826,41.2141,41.1747,41.1905,29100.0
2013-07-15 12:30:00,52.25,52.26,52.19,52.22,428300.0,41.1905,41.1983,41.1432,41.1668,428300.0
2013-07-15 13:00:00,52.22,52.25,52.21,52.24,16000.0,41.1668,41.1905,41.1589,41.1826,16000.0
2013-07-15 13:30:00,52.24,52.27,52.23,52.26,13100.0,41.1826,41.2062,41.1747,41.1983,13100.0
2013-07-15 14:00:00,52.25,52.3,52.24,52.29,539500.0,41.1905,41.2299,41.1826,41.222,539500.0
2013-07-15 14:30:00,52.3,52.31,52.27,52.31,102800.0,41.2299,41.2378,41.2062,41.2378,102800.0
2013-07-15 15:00:00,52.3,52.32,52.27,52.27,98800.0,41.2299,41.2456,41.2062,41.2062,98800.0
2013-07-15 15:30:00,52.28,52.3,52.26,52.29,81400.0,41.2141,41.2299,41.1983,41.222,81400.0
2013-07-16 09:30:00,52.23,52.27,52.14,52.16,50500.0,41.1747,41.2062,41.1037,41.1195,50500.0
2013-07-16 10:00:00,52.18,52.25,52.18,52.2,91400.0,41.1353,41.1905,41.1353,41.151,91400.0
2013-07-16 10:30:00,52.21,52.23,52.16,52.16,35700.0,41.1589,41.1747,41.1195,41.1195,35700.0
2013-07-16 11:00:00,52.16,52.17,52.09,52.13,28300.0,41.1195,41.1274,41.0643,41.0959,28300.0
2013-07-16 11:30:00,52.12,52.12,52.02,52.08,42900.0,41.088,41.088,41.0091,41.0564,42900.0
2013-07-16 12:00:00,52.08,52.1,52.05,52.1,252200.0,41.0564,41.0722,41.0328,41.0722,252200.0
2013-07-16 12:30:00,52.11,52.11,52.05,52.06,162100.0,41.0801,41.0801,41.0328,41.0407,162100.0
2013-07-16 13:00:00,52.06,52.06,51.98,52.01,124200.0,41.0407,41.0407,40.9776,41.0013,124200.0
2013-07-16 13:30:00,52.01,52.1,52.01,52.08,144100.0,41.0013,41.0722,41.0013,41.0564,144100.0
2013-07-16 14:00:00,52.1,52.16,52.1,52.12,72400.0,41.0722,41.1195,41.0722,41.088,72400.0
2013-07-16 14:30:00,52.12,52.17,52.1,52.12,25500.0,41.088,41.1274,41.0722,41.088,25500.0
2013-07-16 15:00:00,52.11,52.11,52.05,52.11,103900.0,41.0801,41.0801,41.0328,41.0801,103900.0
2013-07-16 15:30:00,52.12,52.17,52.12,52.17,83700.0,41.088,41.1274,41.088,41.1274,83700.0
2013-07-17 09:30:00,52.41,52.47,52.31,52.35,248300.0,41.3166,41.3639,41.2378,41.2693,248300.0
2013-07-17 10:00:00,52.34,52.43,52.34,52.4,47100.0,41.2614,41.3324,41.2614,41.3087,47100.0
2013-07-17 10:30:00,52.41,52.47,52.24,52.3,56400.0,41.3166,41.3639,41.1826,41.2299,56400.0
2013-07-17 11:00:00,52.33,52.36,52.28,52.28,65500.0,41.2535,41.2772,41.2141,41.2141,65500.0
2013-07-17 11:30:00,52.28,52.3,52.22,52.25,38500.0,41.2141,41.2299,41.1668,41.1905,38500.0
2013-07-17 12:00:00,52.26,52.37,52.26,52.33,55200.0,41.1983,41.2851,41.1983,41.2535,55200.0
2013-07-17 12:30:00,52.33,52.4,52.33,52.39,59100.0,41.2535,41.3087,41.2535,41.3008,59100.0
2013-07-17 13:00:00,52.39,52.44,52.38,52.38,7700.0,41.3008,41.3402,41.2929,41.2929,7700.0
2013-07-17 13:30:00,52.37,52.38,52.35,52.38,64000.0,41.2851,41.2929,41.2693,41.2929,64000.0
2013-07-17 14:00:00,52.38,52.4,52.36,52.4,51900.0,41.2929,41.3087,41.2772,41.3087,51900.0
2013-07-17 14:30:00,52.38,52.38,52.27,52.3,12700.0,41.2929,41.2929,41.2062,41.2299,12700.0
2013-07-17 15:00:00,52.3,52.33,52.29,52.32,78600.0,41.2299,41.2535,41.222,41.2456,78600.0
2013-07-17 15:30:00,52.31,52.35,52.27,52.34,136600.0,41.2378,41.2693,41.2062,41.2614,136600.0
2013-07-18 09:30:00,52.33,52.48,52.33,52.46,160400.0,41.2535,41.3718,41.2535,41.356,160400.0
2013-07-18 10:00:00,52.45,52.59,52.42,52.58,66000.0,41.3481,41.4585,41.3245,41.4506,66000.0
2013-07-18 10:30:00,52.59,52.65,52.56,52.62,20600.0,41.4585,41.5058,41.4348,41.4821,20600.0
2013-07-18 11:00:00,52.63,52.64,52.57,52.58,219900.0,41.49,41.4979,41.4427,41.4506,219900.0
2013-07-18 11:30:00,52.58,52.62,52.55,52.55,16500.0,41.4506,41.4821,41.427,41.427,16500.0
2013-07-18 12:00:00,52.56,52.6,52.54,52.55,43200.0,41.4348,41.4664,41.4191,41.427,43200.0
2013-07-18 12:30:00,52.55,52.55,52.49,52.5,147800.0,41.427,41.427,41.3797,41.3875,147800.0
2013-07-18 13:00:00,52.5,52.52,52.47,52.48,21100.0,41.3875,41.4033,41.3639,41.3718,21100.0
2013-07-18 13:30:00,52.49,52.57,52.48,52.55,13800.0,41.3797,41.4427,41.3718,41.427,13800.0
2013-07-18 14:00:00,52.56,52.58,52.53,52.57,24400.0,41.4348,41.4506,41.4112,41.4427,24400.0
2013-07-18 14:30:00,52.57,52.61,52.57,52.59,7600.0,41.4427,41.4743,41.4427,41.4585,7600.0
2013-07-18 15:00:00,52.58,52.58,52.5,52.53,199600.0,41.4506,41.4506,41.3875,41.4112,199600.0
2013-07-18 15:30:00,52.53,52.56,52.49,52.54,310200.0,41.4112,41.4348,41.3797,41.4191,310200.0
2013-07-19 09:30:00,52.43,52.45,52.33,52.38,40700.0,41.3324,41.3481,41.2535,41.2929,40700.0
2013-07-19 10:00:00,52.4,52.45,52.4,52.42,137100.0,41.3087,41.3481,41.3087,41.3245,137100.0
2013-07-19 10:30:00,52.42,52.48,52.41,52.45,10400.0,41.3245,41.3718,41.3166,41.3481,10400.0
2013-07-19 11:00:00,52.47,52.54,52.44,52.54,57000.0,41.3639,41.4191,41.3402,41.4191,57000.0
2013-07-19 11:30:00,52.52,52.53,52.47,52.48,15000.0,41.4033,41.4112,41.3639,41.3718,15000.0
2013-07-19 12:00:00,52.5,52.51,52.46,52.5,78000.0,41.3875,41.3954,41.356,41.3875,78000.0
2013-07-19 12:30:00,52.48,52.49,52.47,52.49,5700.0,41.3718,41.3797,41.3639,41.3797,5700.0
2013-07-19 13:00:00,52.52,52.52,52.48,52.49,15300.0,41.4033,41.4033,41.3718,41.3797,15300.0
2013-07-19 13:30:00,52.49,52.53,52.49,52.53,16100.0,41.3797,41.4112,41.3797,41.4112,16100.0
2013-07-19 14:00:00,52.52,52.59,52.5,52.59,62400.0,41.4033,41.4585,41.3875,41.4585,62400.0
2013-07-19 14:30:00,52.59,52.59,52.54,52.56,55300.0,41.4585,41.4585,41.4191,41.4348,55300.0
2013-07-19 15:00:00,52.56,52.58,52.54,52.56,65400.0,41.4348,41.4506,41.4191,41.4348,65400.0
2013-07-19 15:30:00,52.56,52.61,52.55,52.57,44400.0,41.4348,41.4743,41.427,41.4427,44400.0
2013-07-22 09:30:00,52.68,52.68,52.56,52.59,570300.0,41.5294,41.5294,41.4348,41.4585,570300.0
2013-07-22 10:00:00,52.6,52.69,52.57,52.67,114300.0,41.4664,41.5373,41.4427,41.5216,114300.0
2013-07-22 10:30:00,52.69,52.74,52.65,52.72,26800.0,41.5373,41.5767,41.5058,41.561,26800.0
2013-07-22 11:00:00,52.73,52.77,52.73,52.77,17300.0,41.5689,41.6004,41.5689,41.6004,17300.0
2013-07-22 11:30:00,52.77,52.81,52.71,52.71,62500.0,41.6004,41.6319,41.5531,41.5531,62500.0
2013-07-22 12:00:00,52.72,52.77,52.72,52.75,24200.0,41.561,41.6004,41.561,41.5846,24200.0
2013-07-22 12:30:00,52.76,52.8,52.74,52.78,18200.0,41.5925,41.624,41.5767,41.6083,18200.0
2013-07-22 13:00:00,52.78,52.8,52.72,52.74,70100.0,41.6083,41.624,41.561,41.5767,70100.0
2013-07-22 13:30:00,52.73,52.74,52.7,52.7,28500.0,41.5689,41.5767,41.5452,41.5452,28500.0
2013-07-22 14:00:00,52.71,52.75,52.69,52.73,21800.0,41.5531,41.5846,41.5373,41.5689,21800.0
2013-07-22 14:30:00,52.73,52.79,52.73,52.79,19700.0,41.5689,41.6162,41.5689,41.6162,19700.0
2013-07-22 15:00:00,52.77,52.77,52.74,52.76,55500.0,41.6004,41.6004,41.5767,41.5925,55500.0
2013-07-22 15:30:00,52.76,52.77,52.72,52.76,53000.0,41.5925,41.6004,41.561,41.5925,53000.0
2013-07-23 09:30:00,52.98,52.98,52.88,52.91,99900.0,41.7659,41.7659,41.6871,41.7108,99900.0
2013-07-23 10:00:00,52.89,52.91,52.81,52.82,108000.0,41.695,41.7108,41.6319,41.6398,108000.0
2013-07-23 10:30:00,52.83,52.83,52.76,52.79,84400.0,41.6477,41.6477,41.5925,41.6162,84400.0
2013-07-23 11:00:00,52.78,52.82,52.75,52.79,144600.0,41.6083,41.6398,41.5846,41.6162,144600.0
2013-07-23 11:30:00,52.8,52.82,52.76,52.79,116300.0,41.624,41.6398,41.5925,41.6162,116300.0
2013-07-23 12:00:00,52.78,52.81,52.76,52.8,27800.0,41.6083,41.6319,41.5925,41.624,27800.0
2013-07-23 12:30:00,52.81,52.83,52.78,52.79,50800.0,41.6319,41.6477,41.6083,41.6162,50800.0
2013-07-23 13:00:00,52.8,52.86,52.79,52.84,87400.0,41.624,41.6713,41.6162,41.6556,87400.0
2013-07-23 13:30:00,52.85,52.87,52.84,52.84,178100.0,41.6635,41.6792,41.6556,41.6556,178100.0
2013-07-23 14:00:00,52.84,52.87,52.84,52.85,135700.0,41.6556,41.6792,41.6556,41.6635,135700.0
2013-07-23 14:30:00,52.86,52.93,52.86,52.91,60900.0,41.6713,41.7265,41.6713,41.7108,60900.0
2013-07-23 15:00:00,52.91,52.92,52.86,52.86,91200.0,41.7108,41.7186,41.6713,41.6713,91200.0
2013-07-23 15:30:00,52.88,52.89,52.76,52.81,304600.0,41.6871,41.695,41.5925,41.6319,304600.0
2013-07-24 09:30:00,52.96,52.97,52.73,52.76,301000.0,41.7502,41.7581,41.5689,41.5925,301000.0
2013-07-24 10:00:00,52.76,52.8,52.63,52.66,176500.0,41.5925,41.624,41.49,41.5137,176500.0
2013-07-24 10:30:00,52.67,52.77,52.64,52.74,106400.0,41.5216,41.6004,41.4979,41.5767,106400.0
2013-07-24 11:00:00,52.74,52.78,52.71,52.76,73600.0,41.5767,41.6083,41.5531,41.5925,73600.0
2013-07-24 11:30:00,52.77,52.8,52.74,52.74,120500.0,41.6004,41.624,41.5767,41.5767,120500.0
2013-07-24 12:00:00,52.73,52.75,52.62,52.63,86600.0,41.5689,41.5846,41.4821,41.49,86600.0
2013-07-24 12:30:00,52.63,52.67,52.59,52.61,68500.0,41.49,41.5216,41.4585,41.4743,68500.0
2013-07-24 13:00:00,52.62,52.65,52.52,52.54,89500.0,41.4821,41.5058,41.4033,41.4191,89500.0
2013-07-24 13:30:00,52.53,52.53,52.48,52.53,104700.0,41.4112,41.4112,41.3718,41.4112,104700.0
2013-07-24 14:00:00,52.53,52.6,52.52,52.58,38900.0,41.4112,41.4664,41.4033,41.4506,38900.0
2013-07-24 14:30:00,52.57,52.58,52.51,52.57,312700.0,41.4427,41.4506,41.3954,41.4427,312700.0
2013-07-24 15:00:00,52.57,52.58,52.48,52.56,98100.0,41.4427,41.4506,41.3718,41.4348,98100.0
2013-07-24 15:30:00,52.56,52.62,52.51,52.61,392300.0,41.4348,41.4821,41.3954,41.4743,392300.0
2013-07-25 09:30:00,52.48,52.52,52.33,52.5,83900.0,41.3718,41.4033,41.2535,41.3875,83900.0
2013-07-25 10:00:00,52.5,52.57,52.5,52.52,48400.0,41.3875,41.4427,41.3875,41.4033,48400.0
2013-07-25 10:30:00,52.52,52.52,52.47,52.51,45800.0,41.4033,41.4033,41.3639,41.3954,45800.0
2013-07-25 11:00:00,52.51,52.51,52.4,52.42,66200.0,41.3954,41.3954,41.3087,41.3245,66200.0
2013-07-25 11:30:00,52.42,52.48,52.41,52.47,24300.0,41.3245,41.3718,41.3166,41.3639,24300.0
2013-07-25 12:00:00,52.46,52.56,52.46,52.55,14000.0,41.356,41.4348,41.356,41.427,14000.0
2013-07-25 12:30:00,52.54,52.65,52.54,52.63,25800.0,41.4191,41.5058,41.4191,41.49,25800.0
2013-07-25 13:00:00,52.63,52.67,52.61,52.64,32400.0,41.49,41.5216,41.4743,41.4979,32400.0
2013-07-25 13:30:00,52.65,52.68,52.62,52.64,20800.0,41.5058,41.5294,41.4821,41.4979,20800.0
2013-07-25 14:00:00,52.64,52.7,52.58,52.6,14300.0,41.4979,41.5452,41.4506,41.4664,14300.0
2013-07-25 14:30:00,52.6,52.64,52.57,52.57,198400.0,41.4664,41.4979,41.4427,41.4427,198400.0
2013-07-25 15:00:00,52.57,52.75,52.57,52.72,168200.0,41.4427,41.5846,41.4427,41.561,168200.0
2013-07-25 15:30:00,52.72,52.79,52.71,52.78,397200.0,41.561,41.6162,41.5531,41.6083,397200.0
2013-07-26 09:30:00,52.47,52.51,52.41,52.51,39300.0,41.3639,41.3954,41.3166,41.3954,39300.0
2013-07-26 10:00:00,52.51,52.57,52.42,52.42,51000.0,41.3954,41.4427,41.3245,41.3245,51000.0
2013-07-26 10:30:00,52.43,52.43,52.21,52.25,28900.0,41.3324,41.3324,41.1589,41.1905,28900.0
2013-07-26 11:00:00,52.24,52.31,52.22,52.29,46800.0,41.1826,41.2378,41.1668,41.222,46800.0
2013-07-26 11:30:00,52.3,52.37,52.29,52.36,72400.0,41.2299,41.2851,41.222,41.2772,72400.0
2013-07-26 12:00:00,52.37,52.43,52.36,52.43,68900.0,41.2851,41.3324,41.2772,41.3324,68900.0
2013-07-26 12:30:00,52.42,52.45,52.41,52.44,121200.0,41.3245,41.3481,41.3166,41.3402,121200.0
2013-07-26 13:00:00,52.43,52.54,52.43,52.51,71100.0,41.3324,41.4191,41.3324,41.3954,71100.0
2013-07-26 13:30:00,52.52,52.52,52.48,52.5,43600.0,41.4033,41.4033,41.3718,41.3875,43600.0
2013-07-26 14:00:00,52.5,52.57,52.46,52.47,65400.0,41.3875,41.4427,41.356,41.3639,65400.0
2013-07-26 14:30:00,52.47,52.57,52.46,52.54,133400.0,41.3639,41.4427,41.356,41.4191,133400.0
2013-07-26 15:00:00,52.55,52.61,52.52,52.59,109600.0,41.427,41.4743,41.4033,41.4585,109600.0
2013-07-26 15:30:00,52.6,52.66,52.57,52.65,100000.0,41.4664,41.5137,41.4427,41.5058,100000.0
2013-07-29 09:30:00,52.38,52.47,52.31,52.43,81700.0,41.2929,41.3639,41.2378,41.3324,81700.0
2013-07-29 10:00:00,52.43,52.44,52.33,52.4,18600.0,41.3324,41.3402,41.2535,41.3087,18600.0
2013-07-29 10:30:00,52.39,52.4,52.32,52.4,37800.0,41.3008,41.3087,41.2456,41.3087,37800.0
2013-07-29 11:00:00,52.38,52.4,52.25,52.27,63800.0,41.2929,41.3087,41.1905,41.2062,63800.0
2013-07-29 11:30:00,52.27,52.32,52.25,52.3,13700.0,41.2062,41.2456,41.1905,41.2299,13700.0
2013-07-29 12:00:00,52.3,52.33,52.28,52.32,37700.0,41.2299,41.2535,41.2141,41.2456,37700.0
2013-07-29 12:30:00,52.32,52.35,52.3,52.34,19000.0,41.2456,41.2693,41.2299,41.2614,19000.0
2013-07-29 13:00:00,52.34,52.36,52.32,52.34,68000.0,41.2614,41.2772,41.2456,41.2614,68000.0
2013-07-29 13:30:00,52.33,52.34,52.28,52.31,19100.0,41.2535,41.2614,41.2141,41.2378,19100.0
2013-07-29 14:00:00,52.32,52.4,52.32,52.39,47000.0,41.2456,41.3087,41.2456,41.3008,47000.0
2013-07-29 14:30:00,52.4,52.42,52.36,52.39,18700.0,41.3087,41.3245,41.2772,41.3008,18700.0
2013-07-29 15:00:00,52.4,52.4,52.32,52.36,14000.0,41.3087,41.3087,41.2456,41.2772,14000.0
2013-07-29 15:30:00,52.37,52.38,52.3,52.33,113500.0,41.2851,41.2929,41.2299,41.2535,113500.0
2013-07-30 09:30:00,52.46,52.58,52.4,52.42,51800.0,41.356,41.4506,41.3087,41.3245,51800.0
2013-07-30 10:00:00,52.42,52.47,52.41,52.43,51500.0,41.3245,41.3639,41.3166,41.3324,51500.0
2013-07-30 10:30:00,52.42,52.43,52.33,52.35,96300.0,41.3245,41.3324,41.2535,41.2693,96300.0
2013-07-30 11:00:00,52.34,52.38,52.33,52.35,33300.0,41.2614,41.2929,41.2535,41.2693,33300.0
2013-07-30 11:30:00,52.35,52.39,52.35,52.36,13300.0,41.2693,41.3008,41.2693,41.2772,13300.0
2013-07-30 12:00:00,52.37,52.38,52.29,52.3,13000.0,41.2851,41.2929,41.222,41.2299,13000.0
2013-07-30 12:30:00,52.3,52.33,52.28,52.3,50000.0,41.2299,41.2535,41.2141,41.2299,50000.0
2013-07-30 13:00:00,52.31,52.32,52.19,52.19,14300.0,41.2378,41.2456,41.1432,41.1432,14300.0
2013-07-30 13:30:00,52.19,52.23,52.16,52.23,13800.0,41.1432,41.1747,41.1195,41.1747,13800.0
2013-07-30 14:00:00,52.21,52.25,52.19,52.24,11400.0,41.1589,41.1905,41.1432,41.1826,11400.0
2013-07-30 14:30:00,52.24,52.27,52.22,52.24,76400.0,41.1826,41.2062,41.1668,41.1826,76400.0
2013-07-30 15:00:00,52.24,52.33,52.22,52.32,16500.0,41.1826,41.2535,41.1668,41.2456,16500.0
2013-07-30 15:30:00,52.33,52.34,52.26,52.28,64600.0,41.2535,41.2614,41.1983,41.2141,64600.0
2013-07-31 09:30:00,52.34,52.34,52.21,52.31,29700.0,41.2614,41.2614,41.1589,41.2378,29700.0
2013-07-31 10:00:00,52.3,52.45,52.29,52.45,228200.0,41.2299,41.3481,41.222,41.3481,228200.0
2013-07-31 10:30:00,52.45,52.49,52.44,52.47,29300.0,41.3481,41.3797,41.3402,41.3639,29300.0
2013-07-31 11:00:00,52.46,52.48,52.34,52.34,47500.0,41.356,41.3718,41.2614,41.2614,47500.0
2013-07-31 11:30:00,52.33,52.41,52.33,52.37,129300.0,41.2535,41.3166,41.2535,41.2851,129300.0
2013-07-31 12:00:00,52.36,52.38,52.35,52.36,8700.0,41.2772,41.2929,41.2693,41.2772,8700.0
2013-07-31 12:30:00,52.35,52.35,52.29,52.3,6200.0,41.2693,41.2693,41.222,41.2299,6200.0
2013-07-31 13:00:00,52.3,52.31,52.27,52.29,8800.0,41.2299,41.2378,41.2062,41.222,8800.0
2013-07-31 13:30:00,52.3,52.31,52.27,52.3,68600.0,41.2299,41.2378,41.2062,41.2299,68600.0
2013-07-31 14:00:00,52.33,52.46,52.18,52.41,51700.0,41.2535,41.356,41.1353,41.3166,51700.0
2013-07-31 14:30:00,52.44,52.66,52.44,52.66,44800.0,41.3402,41.5137,41.3402,41.5137,44800.0
2013-07-31 15:00:00,52.67,52.67,52.47,52.53,224400.0,41.5216,41.5216,41.3639,41.4112,224400.0
2013-07-31 15:30:00,52.53,52.53,52.25,52.3,155000.0,41.4112,41.4112,41.1905,41.2299,155000.0
2013-08-01 09:30:00,52.73,52.9,52.73,52.86,266600.0,41.5689,41.7029,41.5689,41.6713,266600.0
2013-08-01 10:00:00,52.83,52.92,52.8,52.91,641000.0,41.6477,41.7186,41.624,41.7108,641000.0
2013-08-01 10:30:00,52.9,52.9,52.82,52.83,84000.0,41.7029,41.7029,41.6398,41.6477,84000.0
2013-08-01 11:00:00,52.83,52.86,52.81,52.85,54000.0,41.6477,41.6713,41.6319,41.6635,54000.0
2013-08-01 11:30:00,52.86,52.88,52.83,52.85,97400.0,41.6713,41.6871,41.6477,41.6635,97400.0
2013-08-01 12:00:00,52.85,52.89,52.81,52.89,39000.0,41.6635,41.695,41.6319,41.695,39000.0
2013-08-01 12:30:00,52.89,52.9,52.86,52.87,429200.0,41.695,41.7029,41.6713,41.6792,429200.0
2013-08-01 13:00:00,52.87,52.9,52.85,52.89,594200.0,41.6792,41.7029,41.6635,41.695,594200.0
2013-08-01 13:30:00,52.88,52.94,52.88,52.94,164000.0,41.6871,41.7344,41.6871,41.7344,164000.0
2013-08-01 14:00:00,52.94,53.02,52.94,53.02,40600.0,41.7344,41.7975,41.7344,41.7975,40600.0
2013-08-01 14:30:00,53.03,53.04,53.0,53.02,69000.0,41.8054,41.8132,41.7817,41.7975,69000.0
2013-08-01 15:00:00,53.01,53.07,52.96,53.0,638600.0,41.7896,41.8369,41.7502,41.7817,638600.0
2013-08-01 15:30:00,53.01,53.08,53.0,53.02,820800.0,41.7896,41.8448,41.7817,41.7975,820800.0
2013-08-02 09:30:00,53.02,53.02,52.85,52.95,59000.0,41.7975,41.7975,41.6635,41.7423,59000.0
2013-08-02 10:00:00,52.98,53.1,52.92,53.1,96200.0,41.7659,41.8605,41.7186,41.8605,96200.0
2013-08-02 10:30:00,53.11,53.12,53.02,53.03,16600.0,41.8684,41.8763,41.7975,41.8054,16600.0
2013-08-02 11:00:00,53.03,53.05,52.98,53.05,50200.0,41.8054,41.8211,41.7659,41.8211,50200.0
2013-08-02 11:30:00,53.09,53.1,53.05,53.06,12500.0,41.8527,41.8605,41.8211,41.829,12500.0
2013-08-02 12:00:00,53.06,53.09,53.06,53.08,19400.0,41.829,41.8527,41.829,41.8448,19400.0
2013-08-02 12:30:00,53.08,53.16,53.08,53.13,55100.0,41.8448,41.9078,41.8448,41.8842,55100.0
2013-08-02 13:00:00,53.13,53.17,53.1,53.14,29900.0,41.8842,41.9157,41.8605,41.8921,29900.0
2013-08-02 13:30:00,53.14,53.14,53.09,53.12,16600.0,41.8921,41.8921,41.8527,41.8763,16600.0
2013-08-02 14:00:00,53.13,53.14,53.06,53.1,119800.0,41.8842,41.8921,41.829,41.8605,119800.0
2013-08-02 14:30:00,53.1,53.13,53.07,53.12,28300.0,41.8605,41.8842,41.8369,41.8763,28300.0
2013-08-02 15:00:00,53.12,53.16,53.12,53.14,87700.0,41.8763,41.9078,41.8763,41.8921,87700.0
2013-08-02 15:30:00,53.14,53.18,53.12,53.18,19600.0,41.8921,41.9236,41.8763,41.9236,19600.0
2013-08-05 09:30:00,53.04,53.11,52.92,52.96,174600.0,41.8132,41.8684,41.7186,41.7502,174600.0
2013-08-05 10:00:00,52.97,53.04,52.95,53.03,118000.0,41.7581,41.8132,41.7423,41.8054,118000.0
2013-08-05 10:30:00,53.03,53.11,53.03,53.08,103900.0,41.8054,41.8684,41.8054,41.8448,103900.0
2013-08-05 11:00:00,53.08,53.11,53.05,53.09,55500.0,41.8448,41.8684,41.8211,41.8527,55500.0
2013-08-05 11:30:00,53.09,53.09,53.05,53.08,15400.0,41.8527,41.8527,41.8211,41.8448,15400.0
2013-08-05 12:00:00,53.08,53.11,53.06,53.09,90500.0,41.8448,41.8684,41.829,41.8527,90500.0
2013-08-05 12:30:00,53.09,53.09,53.02,53.06,51700.0,41.8527,41.8527,41.7975,41.829,51700.0
2013-08-05 13:00:00,53.06,53.06,52.99,53.05,14500.0,41.829,41.829,41.7738,41.8211,14500.0
2013-08-05 13:30:00,53.05,53.06,52.99,53.05,115100.0,41.8211,41.829,41.7738,41.8211,115100.0
2013-08-05 14:00:00,53.05,53.08,53.01,53.05,20800.0,41.8211,41.8448,41.7896,41.8211,20800.0
2013-08-05 14:30:00,53.06,53.07,53.01,53.02,381500.0,41.829,41.8369,41.7896,41.7975,381500.0
2013-08-05 15:00:00,53.02,53.07,53.01,53.06,354500.0,41.7975,41.8369,41.7896,41.829,354500.0
2013-08-05 15:30:00,53.07,53.09,53.04,53.07,162600.0,41.8369,41.8527,41.8132,41.8369,162600.0
2013-08-06 09:30:00,53.06,53.11,52.87,52.92,305300.0,41.829,41.8684,41.6792,41.7186,305300.0
2013-08-06 10:00:00,52.91,52.92,52.8,52.85,106000.0,41.7108,41.7186,41.624,41.6635,106000.0
2013-08-06 10:30:00,52.83,52.83,52.71,52.71,151500.0,41.6477,41.6477,41.5531,41.5531,151500.0
2013-08-06 11:00:00,52.71,52.83,52.69,52.83,65500.0,41.5531,41.6477,41.5373,41.6477,65500.0
2013-08-06 11:30:00,52.82,52.83,52.78,52.8,116500.0,41.6398,41.6477,41.6083,41.624,116500.0
2013-08-06 12:00:00,52.8,52.82,52.77,52.79,10500.0,41.624,41.6398,41.6004,41.6162,10500.0
2013-08-06 12:30:00,52.8,52.87,52.8,52.86,22700.0,41.624,41.6792,41.624,41.6713,22700.0
2013-08-06 13:00:00,52.87,52.89,52.86,52.87,3500.0,41.6792,41.695,41.6713,41.6792,3500.0
2013-08-06 13:30:00,52.87,52.87,52.81,52.81,75500.0,41.6792,41.6792,41.6319,41.6319,75500.0
2013-08-06 14:00:00,52.81,52.84,52.76,52.83,87300.0,41.6319,41.6556,41.5925,41.6477,87300.0
2013-08-06 14:30:00,52.81,52.83,52.77,52.81,153700.0,41.6319,41.6477,41.6004,41.6319,153700.0
2013-08-06 15:00:00,52.81,52.83,52.79,52.82,51200.0,41.6319,41.6477,41.6162,41.6398,51200.0
2013-08-06 15:30:00,52.83,52.85,52.77,52.8,551800.0,41.6477,41.6635,41.6004,41.624,551800.0
2013-08-07 09:30:00,52.64,52.67,52.52,52.54,52200.0,41.4979,41.5216,41.4033,41.4191,52200.0
2013-08-07 10:00:00,52.51,52.53,52.47,52.49,94400.0,41.3954,41.4112,41.3639,41.3797,94400.0
2013-08-07 10:30:00,52.49,52.56,52.48,52.56,33300.0,41.3797,41.4348,41.3718,41.4348,33300.0
2013-08-07 11:00:00,52.57,52.59,52.53,52.54,33200.0,41.4427,41.4585,41.4112,41.4191,33200.0
2013-08-07 11:30:00,52.54,52.55,52.5,52.53,48100.0,41.4191,41.427,41.3875,41.4112,48100.0
2013-08-07 12:00:00,52.54,52.56,52.5,52.54,81900.0,41.4191,41.4348,41.3875,41.4191,81900.0
2013-08-07 12:30:00,52.54,52.62,52.54,52.62,31900.0,41.4191,41.4821,41.4191,41.4821,31900.0
2013-08-07 13:00:00,52.62,52.64,52.61,52.64,35300.0,41.4821,41.4979,41.4743,41.4979,35300.0
2013-08-07 13:30:00,52.65,52.66,52.58,52.63,111900.0,41.5058,41.5137,41.4506,41.49,111900.0
2013-08-07 14:00:00,52.62,52.63,52.56,52.57,43900.0,41.4821,41.49,41.4348,41.4427,43900.0
2013-08-07 14:30:00,52.58,52.59,52.54,52.57,82600.0,41.4506,41.4585,41.4191,41.4427,82600.0
2013-08-07 15:00:00,52.58,52.64,52.58,52.61,52200.0,41.4506,41.4979,41.4506,41.4743,52200.0
2013-08-07 15:30:00,52.62,52.62,52.56,52.57,183400.0,41.4821,41.4821,41.4348,41.4427,183400.0
2013-08-08 09:30:00,52.89,52.91,52.81,52.85,55600.0,41.695,41.7108,41.6319,41.6635,55600.0
2013-08-08 10:00:00,52.86,52.86,52.69,52.77,76800.0,41.6713,41.6713,41.5373,41.6004,76800.0
2013-08-08 10:30:00,52.76,52.76,52.63,52.69,45500.0,41.5925,41.5925,41.49,41.5373,45500.0
2013-08-08 11:00:00,52.69,52.75,52.66,52.75,88700.0,41.5373,41.5846,41.5137,41.5846,88700.0
2013-08-08 11:30:00,52.75,52.82,52.75,52.81,29900.0,41.5846,41.6398,41.5846,41.6319,29900.0
2013-08-08 12:00:00,52.83,52.96,52.83,52.94,49000.0,41.6477,41.7502,41.6477,41.7344,49000.0
2013-08-08 12:30:00,52.95,53.02,52.94,53.01,425600.0,41.7423,41.7975,41.7344,41.7896,425600.0
2013-08-08 13:00:00,53.01,53.05,52.99,53.01,106700.0,41.7896,41.8211,41.7738,41.7896,106700.0
2013-08-08 13:30:00,53.02,53.03,52.97,53.0,92500.0,41.7975,41.8054,41.7581,41.7817,92500.0
2013-08-08 14:00:00,53.01,53.04,53.0,53.04,38900.0,41.7896,41.8132,41.7817,41.8132,38900.0
2013-08-08 14:30:00,53.05,53.05,53.01,53.02,26100.0,41.8211,41.8211,41.7896,41.7975,26100.0
2013-08-08 15:00:00,53.03,53.04,53.0,53.02,132200.0,41.8054,41.8132,41.7817,41.7975,132200.0
2013-08-08 15:30:00,53.01,53.05,52.98,52.99,74200.0,41.7896,41.8211,41.7659,41.7738,74200.0
2013-08-09 09:30:00,52.84,53.09,52.84,53.05,38500.0,41.6556,41.8527,41.6556,41.8211,38500.0
2013-08-09 10:00:00,53.06,53.07,52.91,52.96,51800.0,41.829,41.8369,41.7108,41.7502,51800.0
2013-08-09 10:30:00,52.95,53.02,52.93,52.93,121800.0,41.7423,41.7975,41.7265,41.7265,121800.0
2013-08-09 11:00:00,52.93,52.93,52.78,52.82,65900.0,41.7265,41.7265,41.6083,41.6398,65900.0
2013-08-09 11:30:00,52.81,52.9,52.8,52.89,104200.0,41.6319,41.7029,41.624,41.695,104200.0
2013-08-09 12:00:00,52.88,52.95,52.86,52.94,24300.0,41.6871,41.7423,41.6713,41.7344,24300.0
2013-08-09 12:30:00,52.95,53.02,52.95,52.98,20700.0,41.7423,41.7975,41.7423,41.7659,20700.0
2013-08-09 13:00:00,52.99,53.04,52.96,53.03,12400.0,41.7738,41.8132,41.7502,41.8054,12400.0
2013-08-09 13:30:00,53.04,53.06,53.01,53.01,22900.0,41.8132,41.829,41.7896,41.7896,22900.0
2013-08-09 14:00:00,53.01,53.04,52.96,53.02,20600.0,41.7896,41.8132,41.7502,41.7975,20600.0
2013-08-09 14:30:00,53.03,53.04,52.97,53.01,35400.0,41.8054,41.8132,41.7581,41.7896,35400.0
2013-08-09 15:00:00,53.02,53.04,52.99,53.0,40900.0,41.7975,41.8132,41.7738,41.7817,40900.0
2013-08-09 15:30:00,53.0,53.0,52.93,52.95,135000.0,41.7817,41.7817,41.7265,41.7423,135000.0
2013-08-12 09:30:00,52.79,52.91,52.68,52.87,57500.0,41.6162,41.7108,41.5294,41.6792,57500.0
2013-08-12 10:00:00,52.87,52.94,52.87,52.87,181100.0,41.6792,41.7344,41.6792,41.6792,181100.0
2013-08-12 10:30:00,52.88,52.97,52.88,52.97,38500.0,41.6871,41.7581,41.6871,41.7581,38500.0
2013-08-12 11:00:00,52.97,52.98,52.92,52.97,37300.0,41.7581,41.7659,41.7186,41.7581,37300.0
2013-08-12 11:30:00,52.97,52.97,52.9,52.91,27700.0,41.7581,41.7581,41.7029,41.7108,27700.0
2013-08-12 12:00:00,52.92,52.93,52.88,52.88,25100.0,41.7186,41.7265,41.6871,41.6871,25100.0
2013-08-12 12:30:00,52.86,52.91,52.84,52.91,114500.0,41.6713,41.7108,41.6556,41.7108,114500.0
2013-08-12 13:00:00,52.92,52.92,52.85,52.89,14700.0,41.7186,41.7186,41.6635,41.695,14700.0
2013-08-12 13:30:00,52.89,52.91,52.84,52.84,104500.0,41.695,41.7108,41.6556,41.6556,104500.0
2013-08-12 14:00:00,52.83,52.88,52.83,52.86,18400.0,41.6477,41.6871,41.6477,41.6713,18400.0
2013-08-12 14:30:00,52.87,52.89,52.85,52.89,144800.0,41.6792,41.695,41.6635,41.695,144800.0
2013-08-12 15:00:00,52.89,52.94,52.86,52.9,91500.0,41.695,41.7344,41.6713,41.7029,91500.0
2013-08-12 15:30:00,52.9,52.94,52.9,52.93,156600.0,41.7029,41.7344,41.7029,41.7265,156600.0
2013-08-13 09:30:00,53.15,53.15,52.93,52.94,83200.0,41.9,41.9,41.7265,41.7344,83200.0
2013-08-13 10:00:00,52.94,52.94,52.78,52.86,247900.0,41.7344,41.7344,41.6083,41.6713,247900.0
2013-08-13 10:30:00,52.86,52.9,52.81,52.87,325300.0,41.6713,41.7029,41.6319,41.6792,325300.0
2013-08-13 11:00:00,52.87,52.95,52.86,52.95,80400.0,41.6792,41.7423,41.6713,41.7423,80400.0
2013-08-13 11:30:00,52.95,52.98,52.94,52.94,28900.0,41.7423,41.7659,41.7344,41.7344,28900.0
2013-08-13 12:00:00,52.93,53.06,52.92,53.06,33700.0,41.7265,41.829,41.7186,41.829,33700.0
2013-08-13 12:30:00,53.07,53.14,53.07,53.12,64000.0,41.8369,41.8921,41.8369,41.8763,64000.0
2013-08-13 13:00:00,53.11,53.21,53.11,53.19,27500.0,41.8684,41.9473,41.8684,41.9315,27500.0
2013-08-13 13:30:00,53.18,53.19,53.12,53.16,225600.0,41.9236,41.9315,41.8763,41.9078,225600.0
2013-08-13 14:00:00,53.15,53.18,53.15,53.17,50500.0,41.9,41.9236,41.9,41.9157,50500.0
2013-08-13 14:30:00,53.17,53.17,53.13,53.17,31300.0,41.9157,41.9157,41.8842,41.9157,31300.0
2013-08-13 15:00:00,53.17,53.23,53.17,53.2,92400.0,41.9157,41.963,41.9157,41.9394,92400.0
2013-08-13 15:30:00,53.2,53.21,53.15,53.17,98200.0,41.9394,41.9473,41.9,41.9157,98200.0
2013-08-14 09:30:00,53.21,53.27,53.15,53.21,105800.0,41.9473,41.9946,41.9,41.9473,105800.0
2013-08-14 10:00:00,53.21,53.23,53.1,53.16,139500.0,41.9473,41.963,41.8605,41.9078,139500.0
2013-08-14 10:30:00,53.16,53.19,53.06,53.12,53000.0,41.9078,41.9315,41.829,41.8763,53000.0
2013-08-14 11:00:00,53.11,53.13,53.07,53.09,70300.0,41.8684,41.8842,41.8369,41.8527,70300.0
2013-08-14 11:30:00,53.1,53.12,53.04,53.07,58900.0,41.8605,41.8763,41.8132,41.8369,58900.0
2013-08-14 12:00:00,53.07,53.14,53.06,53.14,34300.0,41.8369,41.8921,41.829,41.8921,34300.0
2013-08-14 12:30:00,53.14,53.14,53.1,53.1,38400.0,41.8921,41.8921,41.8605,41.8605,38400.0
2013-08-14 13:00:00,53.09,53.12,53.09,53.1,70300.0,41.8527,41.8763,41.8527,41.8605,70300.0
2013-08-14 13:30:00,53.1,53.1,53.03,53.06,77300.0,41.8605,41.8605,41.8054,41.829,77300.0
2013-08-14 14:00:00,53.06,53.11,53.05,53.07,60800.0,41.829,41.8684,41.8211,41.8369,60800.0
2013-08-14 14:30:00,53.08,53.12,53.06,53.09,133700.0,41.8448,41.8763,41.829,41.8527,133700.0
2013-08-14 15:00:00,53.09,53.16,53.08,53.13,89300.0,41.8527,41.9078,41.8448,41.8842,89300.0
2013-08-14 15:30:00,53.12,53.12,53.05,53.05,338300.0,41.8763,41.8763,41.8211,41.8211,338300.0
2013-08-15 09:30:00,52.58,52.62,52.29,52.31,170700.0,41.4506,41.4821,41.222,41.2378,170700.0
2013-08-15 10:00:00,52.31,52.36,52.17,52.35,132600.0,41.2378,41.2772,41.1274,41.2693,132600.0
2013-08-15 10:30:00,52.35,52.37,52.27,52.31,51600.0,41.2693,41.2851,41.2062,41.2378,51600.0
2013-08-15 11:00:00,52.32,52.48,52.32,52.47,109000.0,41.2456,41.3718,41.2456,41.3639,109000.0
2013-08-15 11:30:00,52.48,52.53,52.46,52.46,73100.0,41.3718,41.4112,41.356,41.356,73100.0
2013-08-15 12:00:00,52.46,52.55,52.45,52.51,29900.0,41.356,41.427,41.3481,41.3954,29900.0
2013-08-15 12:30:00,52.52,52.56,52.47,52.48,39000.0,41.4033,41.4348,41.3639,41.3718,39000.0
2013-08-15 13:00:00,52.48,52.5,52.39,52.43,88100.0,41.3718,41.3875,41.3008,41.3324,88100.0
2013-08-15 13:30:00,52.42,52.55,52.42,52.5,110100.0,41.3245,41.427,41.3245,41.3875,110100.0
2013-08-15 14:00:00,52.51,52.55,52.41,52.53,69300.0,41.3954,41.427,41.3166,41.4112,69300.0
2013-08-15 14:30:00,52.54,52.58,52.5,52.53,63900.0,41.4191,41.4506,41.3875,41.4112,63900.0
2013-08-15 15:00:00,52.52,52.54,52.45,52.47,113400.0,41.4033,41.4191,41.3481,41.3639,113400.0
2013-08-15 15:30:00,52.47,52.53,52.46,52.48,162400.0,41.3639,41.4112,41.356,41.3718,162400.0
2013-08-16 09:30:00,52.52,52.55,52.43,52.53,93300.0,41.4033,41.427,41.3324,41.4112,93300.0
2013-08-16 10:00:00,52.55,52.59,52.46,52.52,49800.0,41.427,41.4585,41.356,41.4033,49800.0
2013-08-16 10:30:00,52.54,52.62,52.5,52.6,38900.0,41.4191,41.4821,41.3875,41.4664,38900.0
2013-08-16 11:00:00,52.6,52.62,52.49,52.53,44000.0,41.4664,41.4821,41.3797,41.4112,44000.0
2013-08-16 11:30:00,52.52,52.61,52.52,52.6,28700.0,41.4033,41.4743,41.4033,41.4664,28700.0
2013-08-16 12:00:00,52.59,52.61,52.5,52.51,83400.0,41.4585,41.4743,41.3875,41.3954,83400.0
2013-08-16 12:30:00,52.51,52.52,52.45,52.47,74400.0,41.3954,41.4033,41.3481,41.3639,74400.0
2013-08-16 13:00:00,52.48,52.48,52.37,52.4,67600.0,41.3718,41.3718,41.2851,41.3087,67600.0
2013-08-16 13:30:00,52.4,52.41,52.33,52.4,25300.0,41.3087,41.3166,41.2535,41.3087,25300.0
2013-08-16 14:00:00,52.41,52.43,52.34,52.39,17500.0,41.3166,41.3324,41.2614,41.3008,17500.0
2013-08-16 14:30:00,52.39,52.5,52.35,52.5,71300.0,41.3008,41.3875,41.2693,41.3875,71300.0
2013-08-16 15:00:00,52.49,52.5,52.45,52.46,34600.0,41.3797,41.3875,41.3481,41.356,34600.0
2013-08-16 15:30:00,52.47,52.52,52.41,52.41,40400.0,41.3639,41.4033,41.3166,41.3166,40400.0
2013-08-19 09:30:00,52.37,52.4,52.24,52.37,395200.0,41.2851,41.3087,41.1826,41.2851,395200.0
2013-08-19 10:00:00,52.38,52.4,52.31,52.34,274000.0,41.2929,41.3087,41.2378,41.2614,274000.0
2013-08-19 10:30:00,52.33,52.39,52.3,52.35,57200.0,41.2535,41.3008,41.2299,41.2693,57200.0
2013-08-19 11:00:00,52.35,52.35,52.3,52.31,24000.0,41.2693,41.2693,41.2299,41.2378,24000.0
2013-08-19 11:30:00,52.29,52.32,52.28,52.3,12700.0,41.222,41.2456,41.2141,41.2299,12700.0
2013-08-19 12:00:00,52.29,52.31,52.25,52.28,31300.0,41.222,41.2378,41.1905,41.2141,31300.0
2013-08-19 12:30:00,52.28,52.3,52.25,52.29,17400.0,41.2141,41.2299,41.1905,41.222,17400.0
2013-08-19 13:00:00,52.28,52.28,52.22,52.23,9600.0,41.2141,41.2141,41.1668,41.1747,9600.0
2013-08-19 13:30:00,52.22,52.22,52.17,52.21,34500.0,41.1668,41.1668,41.1274,41.1589,34500.0
2013-08-19 14:00:00,52.21,52.21,52.16,52.19,12200.0,41.1589,41.1589,41.1195,41.1432,12200.0
2013-08-19 14:30:00,52.18,52.18,52.13,52.16,14900.0,41.1353,41.1353,41.0959,41.1195,14900.0
2013-08-19 15:00:00,52.16,52.16,52.06,52.07,242800.0,41.1195,41.1195,41.0407,41.0486,242800.0
2013-08-19 15:30:00,52.07,52.09,51.99,52.0,108700.0,41.0486,41.0643,40.9855,40.9934,108700.0
2013-08-20 09:30:00,51.95,51.95,51.85,51.93,125600.0,40.954,40.954,40.8751,40.9382,125600.0
2013-08-20 10:00:00,51.95,52.03,51.93,51.99,129900.0,40.954,41.017,40.9382,40.9855,129900.0
2013-08-20 10:30:00,51.98,52.09,51.98,52.06,43900.0,40.9776,41.0643,40.9776,41.0407,43900.0
2013-08-20 11:00:00,52.06,52.12,52.06,52.1,37000.0,41.0407,41.088,41.0407,41.0722,37000.0
2013-08-20 11:30:00,52.1,52.19,52.1,52.19,97300.0,41.0722,41.1432,41.0722,41.1432,97300.0
2013-08-20 12:00:00,52.19,52.23,52.19,52.21,20000.0,41.1432,41.1747,41.1432,41.1589,20000.0
2013-08-20 12:30:00,52.22,52.22,52.13,52.2,70300.0,41.1668,41.1668,41.0959,41.151,70300.0
2013-08-20 13:00:00,52.2,52.24,52.16,52.16,27000.0,41.151,41.1826,41.1195,41.1195,27000.0
2013-08-20 13:30:00,52.16,52.18,52.13,52.15,66100.0,41.1195,41.1353,41.0959,41.1116,66100.0
2013-08-20 14:00:00,52.15,52.18,52.12,52.17,26500.0,41.1116,41.1353,41.088,41.1274,26500.0
2013-08-20 14:30:00,52.17,52.17,52.11,52.13,66800.0,41.1274,41.1274,41.0801,41.0959,66800.0
2013-08-20 15:00:00,52.14,52.17,52.13,52.16,14100.0,41.1037,41.1274,41.0959,41.1195,14100.0
2013-08-20 15:30:00,52.15,52.18,52.06,52.06,85500.0,41.1116,41.1353,41.0407,41.0407,85500.0
2013-08-21 09:30:00,51.77,51.87,51.74,51.79,45900.0,40.8121,40.8909,40.7884,40.8278,45900.0
2013-08-21 10:00:00,51.8,51.86,51.73,51.79,41500.0,40.8357,40.883,40.7805,40.8278,41500.0
2013-08-21 10:30:00,51.77,51.81,51.71,51.77,25800.0,40.8121,40.8436,40.7648,40.8121,25800.0
2013-08-21 11:00:00,51.77,51.78,51.64,51.65,19000.0,40.8121,40.8199,40.7096,40.7175,19000.0
2013-08-21 11:30:00,51.65,51.69,51.57,51.61,19500.0,40.7175,40.749,40.6544,40.6859,19500.0
2013-08-21 12:00:00,51.63,51.67,51.61,51.65,30800.0,40.7017,40.7332,40.6859,40.7175,30800.0
2013-08-21 12:30:00,51.66,51.7,51.64,51.69,26700.0,40.7253,40.7569,40.7096,40.749,26700.0
2013-08-21 13:00:00,51.68,51.71,51.65,51.69,38700.0,40.7411,40.7648,40.7175,40.749,38700.0
2013-08-21 13:30:00,51.68,51.71,51.68,51.71,58400.0,40.7411,40.7648,40.7411,40.7648,58400.0
2013-08-21 14:00:00,51.72,51.72,51.41,51.63,160400.0,40.7726,40.7726,40.5283,40.7017,160400.0
2013-08-21 14:30:00,51.64,52.0,51.64,51.88,61600.0,40.7096,40.9934,40.7096,40.8988,61600.0
2013-08-21 15:00:00,51.88,51.89,51.74,51.76,130100.0,40.8988,40.9067,40.7884,40.8042,130100.0
2013-08-21 15:30:00,51.76,51.81,51.54,51.56,62700.0,40.8042,40.8436,40.6307,40.6465,62700.0
2013-08-22 09:30:00,51.86,51.99,51.76,51.95,80100.0,40.883,40.9855,40.8042,40.954,80100.0
2013-08-22 10:00:00,51.96,52.0,51.91,51.98,80400.0,40.9618,40.9934,40.9224,40.9776,80400.0
2013-08-22 10:30:00,52.0,52.06,51.98,52.0,226100.0,40.9934,41.0407,40.9776,40.9934,226100.0
2013-08-22 11:00:00,52.01,52.04,51.87,51.9,70900.0,41.0013,41.0249,40.8909,40.9145,70900.0
2013-08-22 11:30:00,51.9,51.96,51.9,51.96,45700.0,40.9145,40.9618,40.9145,40.9618,45700.0
2013-08-22 12:00:00,51.97,52.01,51.97,52.01,7700.0,40.9697,41.0013,40.9697,41.0013,7700.0
2013-08-22 12:30:00,51.98,51.98,51.98,51.98,300.0,40.9776,40.9776,40.9776,40.9776,300.0
2013-08-22 13:00:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:30:00,51.97,51.98,51.97,51.98,500.0,40.9697,40.9776,40.9697,40.9776,500.0
2013-08-22 14:00:00,51.98,51.98,51.98,51.98,200.0,40.9776,40.9776,40.9776,40.9776,200.0
2013-08-22 14:30:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 15:00:00,51.77,52.08,51.77,52.03,371100.0,40.8121,41.0564,40.8121,41.017,371100.0
2013-08-22 15:30:00,52.04,52.09,52.02,52.02,87400.0,41.0249,41.0643,41.0091,41.0091,87400.0
2013-08-23 09:30:00,52.29,52.29,52.11,52.16,85100.0,41.222,41.222,41.0801,41.1195,85100.0
2013-08-23 10:00:00,52.15,52.23,52.09,52.19,144300.0,41.1116,41.1747,41.0643,41.1432,144300.0
2013-08-23 10:30:00,52.19,52.35,52.19,52.33,36100.0,41.1432,41.2693,41.1432,41.2535,36100.0
2013-08-23 11:00:00,52.34,52.35,52.2,52.24,51200.0,41.2614,41.2693,41.151,41.1826,51200.0
2013-08-23 11:30:00,52.23,52.28,52.23,52.25,13500.0,41.1747,41.2141,41.1747,41.1905,13500.0
2013-08-23 12:00:00,52.25,52.28,52.24,52.25,18900.0,41.1905,41.2141,41.1826,41.1905,18900.0
2013-08-23 12:30:00,52.25,52.28,52.24,52.28,21000.0,41.1905,41.2141,41.1826,41.2141,21000.0
2013-08-23 13:00:00,52.28,52.28,52.26,52.28,12100.0,41.2141,41.2141,41.1983,41.2141,12100.0
2013-08-23 13:30:00,52.28,52.31,52.27,52.29,16800.0,41.2141,41.2378,41.2062,41.222,16800.0
2013-08-23 14:00:00,52.29,52.29,52.27,52.28,16200.0,41.222,41.222,41.2062,41.2141,16200.0
2013-08-23 14:30:00,52.28,52.3,52.28,52.3,68300.0,41.2141,41.2299,41.2141,41.2299,68300.0
2013-08-23 15:00:00,52.29,52.34,52.28,52.33,92200.0,41.222,41.2614,41.2141,41.2535,92200.0
2013-08-23 15:30:00,52.32,52.42,52.31,52.35,46600.0,41.2456,41.3245,41.2378,41.2693,46600.0
2013-08-26 09:30:00,52.33,52.38,52.25,52.33,62400.0,41.2535,41.2929,41.1905,41.2535,62400.0
2013-08-26 10:00:00,52.33,52.4,52.32,52.39,25000.0,41.2535,41.3087,41.2456,41.3008,25000.0
2013-08-26 10:30:00,52.39,52.41,52.35,52.41,19400.0,41.3008,41.3166,41.2693,41.3166,19400.0
2013-08-26 11:00:00,52.4,52.42,52.38,52.4,59100.0,41.3087,41.3245,41.2929,41.3087,59100.0
2013-08-26 11:30:00,52.4,52.43,52.37,52.37,80000.0,41.3087,41.3324,41.2851,41.2851,80000.0
2013-08-26 12:00:00,52.38,52.4,52.35,52.38,24300.0,41.2929,41.3087,41.2693,41.2929,24300.0
2013-08-26 12:30:00,52.37,52.39,52.34,52.37,25000.0,41.2851,41.3008,41.2614,41.2851,25000.0
2013-08-26 13:00:00,52.37,52.38,52.33,52.33,43500.0,41.2851,41.2929,41.2535,41.2535,43500.0
2013-08-26 13:30:00,52.32,52.32,52.28,52.31,9300.0,41.2456,41.2456,41.2141,41.2378,9300.0
2013-08-26 14:00:00,52.3,52.32,52.29,52.3,55800.0,41.2299,41.2456,41.222,41.2299,55800.0
2013-08-26 14:30:00,52.31,52.31,52.29,52.31,93500.0,41.2378,41.2378,41.222,41.2378,93500.0
2013-08-26 15:00:00,52.32,52.32,52.05,52.12,78100.0,41.2456,41.2456,41.0328,41.088,78100.0
2013-08-26 15:30:00,52.11,52.2,52.08,52.08,206900.0,41.0801,41.151,41.0564,41.0564,206900.0
2013-08-27 09:30:00,51.56,51.72,51.52,51.65,113100.0,40.6465,40.7726,40.615,40.7175,113100.0
2013-08-27 10:00:00,51.65,51.68,51.48,51.49,68000.0,40.7175,40.7411,40.5834,40.5913,68000.0
2013-08-27 10:30:00,51.51,51.59,51.47,51.59,22800.0,40.6071,40.6702,40.5756,40.6702,22800.0
2013-08-27 11:00:00,51.59,51.62,51.52,51.61,23300.0,40.6702,40.6938,40.615,40.6859,23300.0
2013-08-27 11:30:00,51.6,51.61,51.49,51.5,49600.0,40.678,40.6859,40.5913,40.5992,49600.0
2013-08-27 12:00:00,51.51,51.52,51.43,51.46,24400.0,40.6071,40.615,40.544,40.5677,24400.0
2013-08-27 12:30:00,51.45,51.5,51.42,51.42,111400.0,40.5598,40.5992,40.5361,40.5361,111400.0
2013-08-27 13:00:00,51.42,51.42,51.33,51.36,22500.0,40.5361,40.5361,40.4652,40.4888,22500.0
2013-08-27 13:30:00,51.36,51.45,51.36,51.4,86200.0,40.4888,40.5598,40.4888,40.5204,86200.0
2013-08-27 14:00:00,51.39,51.39,51.26,51.28,13300.0,40.5125,40.5125,40.41,40.4258,13300.0
2013-08-27 14:30:00,51.3,51.33,51.23,51.29,75100.0,40.4415,40.4652,40.3864,40.4337,75100.0
2013-08-27 15:00:00,51.29,51.35,51.21,51.24,33800.0,40.4337,40.481,40.3706,40.3942,33800.0
2013-08-27 15:30:00,51.24,51.29,51.18,51.24,72500.0,40.3942,40.4337,40.3469,40.3942,72500.0
2013-08-28 09:30:00,51.19,51.22,51.05,51.16,75500.0,40.3548,40.3785,40.2445,40.3312,75500.0
2013-08-28 10:00:00,51.16,51.32,51.14,51.29,130200.0,40.3312,40.4573,40.3154,40.4337,130200.0
2013-08-28 10:30:00,51.28,51.35,51.24,51.35,46000.0,40.4258,40.481,40.3942,40.481,46000.0
2013-08-28 11:00:00,51.35,51.36,51.32,51.32,39900.0,40.481,40.4888,40.4573,40.4573,39900.0
2013-08-28 11:30:00,51.33,51.42,51.28,51.42,19900.0,40.4652,40.5361,40.4258,40.5361,19900.0
2013-08-28 12:00:00,51.41,51.42,51.38,51.42,15900.0,40.5283,40.5361,40.5046,40.5361,15900.0
2013-08-28 12:30:00,51.43,51.47,51.41,51.46,11400.0,40.544,40.5756,40.5283,40.5677,11400.0
2013-08-28 13:00:00,51.47,51.49,51.41,51.44,96200.0,40.5756,40.5913,40.5283,40.5519,96200.0
2013-08-28 13:30:00,51.44,51.44,51.41,51.44,14900.0,40.5519,40.5519,40.5283,40.5519,14900.0
2013-08-28 14:00:00,51.45,51.45,51.35,51.37,57600.0,40.5598,40.5598,40.481,40.4967,57600.0
2013-08-28 14:30:00,51.37,51.37,51.27,51.3,73600.0,40.4967,40.4967,40.4179,40.4415,73600.0
2013-08-28 15:00:00,51.31,51.41,51.3,51.38,86900.0,40.4494,40.5283,40.4415,40.5046,86900.0
2013-08-28 15:30:00,51.39,51.41,51.26,51.28,63200.0,40.5125,40.5283,40.41,40.4258,63200.0
2013-08-29 09:30:00,51.36,51.46,51.21,51.43,144200.0,40.4888,40.5677,40.3706,40.544,144200.0
2013-08-29 10:00:00,51.42,51.45,51.37,51.4,100700.0,40.5361,40.5598,40.4967,40.5204,100700.0
2013-08-29 10:30:00,51.39,51.6,51.39,51.56,40600.0,40.5125,40.678,40.5125,40.6465,40600.0
2013-08-29 11:00:00,51.56,51.6,51.54,51.6,58600.0,40.6465,40.678,40.6307,40.678,58600.0
2013-08-29 11:30:00,51.6,51.6,51.56,51.58,27700.0,40.678,40.678,40.6465,40.6623,27700.0
2013-08-29 12:00:00,51.58,51.6,51.52,51.55,9700.0,40.6623,40.678,40.615,40.6386,9700.0
2013-08-29 12:30:00,51.56,51.56,51.5,51.52,16600.0,40.6465,40.6465,40.5992,40.615,16600.0
2013-08-29 13:00:00,51.52,51.54,51.43,51.46,44900.0,40.615,40.6307,40.544,40.5677,44900.0
2013-08-29 13:30:00,51.47,51.47,51.39,51.42,28500.0,40.5756,40.5756,40.5125,40.5361,28500.0
2013-08-29 14:00:00,51.41,51.47,51.4,51.45,23700.0,40.5283,40.5756,40.5204,40.5598,23700.0
2013-08-29 14:30:00,51.44,51.48,51.44,51.48,69300.0,40.5519,40.5834,40.5519,40.5834,69300.0
2013-08-29 15:00:00,51.48,51.48,51.36,51.38,146700.0,40.5834,40.5834,40.4888,40.5046,146700.0
2013-08-29 15:30:00,51.37,51.4,51.32,51.36,36800.0,40.4967,40.5204,40.4573,40.4888,36800.0
2013-08-30 09:30:00,51.4,51.41,51.26,51.29,56700.0,40.5204,40.5283,40.41,40.4337,56700.0
2013-08-30 10:00:00,51.27,51.28,51.15,51.2,38400.0,40.4179,40.4258,40.3233,40.3627,38400.0
2013-08-30 10:30:00,51.2,51.23,51.1,51.13,22600.0,40.3627,40.3864,40.2839,40.3075,22600.0
2013-08-30 11:00:00,51.11,51.19,51.11,51.12,21100.0,40.2918,40.3548,40.2918,40.2996,21100.0
2013-08-30 11:30:00,51.12,51.14,51.06,51.08,18000.0,40.2996,40.3154,40.2523,40.2681,18000.0
2013-08-30 12:00:00,51.08,51.17,51.08,51.17,60400.0,40.2681,40.3391,40.2681,40.3391,60400.0
2013-08-30 12:30:00,51.16,51.17,51.12,51.16,30100.0,40.3312,40.3391,40.2996,40.3312,30100.0
2013-08-30 13:00:00,51.15,51.23,51.01,51.18,116900.0,40.3233,40.3864,40.2129,40.3469,116900.0
2013-08-30 13:30:00,51.19,51.19,51.1,51.1,29500.0,40.3548,40.3548,40.2839,40.2839,29500.0
2013-08-30 14:00:00,51.1,51.12,51.07,51.1,30100.0,40.2839,40.2996,40.2602,40.2839,30100.0
2013-08-30 14:30:00,51.09,51.19,51.09,51.17,70600.0,40.276,40.3548,40.276,40.3391,70600.0
2013-08-30 15:00:00,51.15,51.19,51.13,51.17,31500.0,40.3233,40.3548,40.3075,40.3391,31500.0
2013-08-30 15:30:00,51.16,51.16,51.01,51.09,107100.0,40.3312,40.3312,40.2129,40.276,107100.0
2013-09-03 09:30:00,51.83,51.97,51.75,51.86,395000.0,40.8594,40.9697,40.7963,40.883,395000.0
2013-09-03 10:00:00,51.83,51.87,51.75,51.77,85200.0,40.8594,40.8909,40.7963,40.8121,85200.0
2013-09-03 10:30:00,51.78,51.86,51.76,51.77,294800.0,40.8199,40.883,40.8042,40.8121,294800.0
2013-09-03 11:00:00,51.76,51.81,51.58,51.58,129600.0,40.8042,40.8436,40.6623,40.6623,129600.0
2013-09-03 11:30:00,51.57,51.62,51.55,51.59,55900.0,40.6544,40.6938,40.6386,40.6702,55900.0
2013-09-03 12:00:00,51.59,51.63,51.55,51.55,18800.0,40.6702,40.7017,40.6386,40.6386,18800.0
2013-09-03 12:30:00,51.57,51.59,51.47,51.47,11000.0,40.6544,40.6702,40.5756,40.5756,11000.0
2013-09-03 13:00:00,51.45,51.49,51.42,51.46,16800.0,40.5598,40.5913,40.5361,40.5677,16800.0
2013-09-03 13:30:00,51.48,51.51,51.42,51.44,13200.0,40.5834,40.6071,40.5361,40.5519,13200.0
2013-09-03 14:00:00,51.46,51.52,51.41,51.47,90600.0,40.5677,40.615,40.5283,40.5756,90600.0
2013-09-03 14:30:00,51.48,51.53,51.43,51.53,42900.0,40.5834,40.6229,40.544,40.6229,42900.0
2013-09-03 15:00:00,51.54,51.63,51.52,51.57,20700.0,40.6307,40.7017,40.615,40.6544,20700.0
2013-09-03 15:30:00,51.57,51.61,51.52,51.58,107400.0,40.6544,40.6859,40.615,40.6623,107400.0
2013-09-04 09:30:00,51.65,51.76,51.54,51.73,84800.0,40.7175,40.8042,40.6307,40.7805,84800.0
2013-09-04 10:00:00,51.73,51.85,51.73,51.85,56200.0,40.7805,40.8751,40.7805,40.8751,56200.0
2013-09-04 10:30:00,51.85,51.92,51.83,51.92,44700.0,40.8751,40.9303,40.8594,40.9303,44700.0
2013-09-04 11:00:00,51.92,51.98,51.91,51.97,32200.0,40.9303,40.9776,40.9224,40.9697,32200.0
2013-09-04 11:30:00,51.97,52.07,51.96,52.07,494800.0,40.9697,41.0486,40.9618,41.0486,494800.0
2013-09-04 12:00:00,52.07,52.08,52.04,52.04,57200.0,41.0486,41.0564,41.0249,41.0249,57200.0
2013-09-04 12:30:00,52.05,52.06,52.03,52.03,19200.0,41.0328,41.0407,41.017,41.017,19200.0
2013-09-04 13:00:00,52.03,52.07,52.03,52.06,207700.0,41.017,41.0486,41.017,41.0407,207700.0
2013-09-04 13:30:00,52.06,52.07,52.0,52.01,78200.0,41.0407,41.0486,40.9934,41.0013,78200.0
2013-09-04 14:00:00,52.01,52.05,52.0,52.02,42700.0,41.0013,41.0328,40.9934,41.0091,42700.0
2013-09-04 14:30:00,52.02,52.1,52.0,52.07,68900.0,41.0091,41.0722,40.9934,41.0486,68900.0
2013-09-04 15:00:00,52.06,52.09,51.99,52.01,58900.0,41.0407,41.0643,40.9855,41.0013,58900.0
2013-09-04 15:30:00,52.02,52.05,51.96,52.04,75000.0,41.0091,41.0328,40.9618,41.0249,75000.0
2013-09-05 09:30:00,52.03,52.16,51.97,52.14,258900.0,41.017,41.1195,40.9697,41.1037,258900.0
2013-09-05 10:00:00,52.13,52.15,52.09,52.11,79000.0,41.0959,41.1116,41.0643,41.0801,79000.0
2013-09-05 10:30:00,52.11,52.12,52.01,52.04,106600.0,41.0801,41.088,41.0013,41.0249,106600.0
2013-09-05 11:00:00,52.03,52.1,52.03,52.06,65600.0,41.017,41.0722,41.017,41.0407,65600.0
2013-09-05 11:30:00,52.07,52.15,52.07,52.15,19600.0,41.0486,41.1116,41.0486,41.1116,19600.0
2013-09-05 12:00:00,52.15,52.16,52.12,52.12,30100.0,41.1116,41.1195,41.088,41.088,30100.0
2013-09-05 12:30:00,52.13,52.15,52.12,52.15,8700.0,41.0959,41.1116,41.088,41.1116,8700.0
2013-09-05 13:00:00,52.14,52.14,52.1,52.13,54400.0,41.1037,41.1037,41.0722,41.0959,54400.0
2013-09-05 13:30:00,52.13,52.17,52.12,52.12,12200.0,41.0959,41.1274,41.088,41.088,12200.0
2013-09-05 14:00:00,52.11,52.16,52.11,52.15,11100.0,41.0801,41.1195,41.0801,41.1116,11100.0
2013-09-05 14:30:00,52.15,52.2,52.15,52.19,22300.0,41.1116,41.151,41.1116,41.1432,22300.0
2013-09-05 15:00:00,52.19,52.19,52.16,52.16,41900.0,41.1432,41.1432,41.1195,41.1195,41900.0
2013-09-05 15:30:00,52.17,52.17,52.12,52.15,36200.0,41.1274,41.1274,41.088,41.1116,36200.0
2013-09-06 09:30:00,52.35,52.47,51.97,52.05,139800.0,41.2693,41.3639,40.9697,41.0328,139800.0
2013-09-06 10:00:00,52.06,52.16,51.9,52.15,137600.0,41.0407,41.1195,40.9145,41.1116,137600.0
2013-09-06 10:30:00,52.15,52.37,52.15,52.35,57000.0,41.1116,41.2851,41.1116,41.2693,57000.0
2013-09-06 11:00:00,52.35,52.43,52.35,52.42,91600.0,41.2693,41.3324,41.2693,41.3245,91600.0
2013-09-06 11:30:00,52.42,52.46,52.39,52.42,33700.0,41.3245,41.356,41.3008,41.3245,33700.0
2013-09-06 12:00:00,52.42,52.45,52.4,52.42,38400.0,41.3245,41.3481,41.3087,41.3245,38400.0
2013-09-06 12:30:00,52.42,52.43,52.36,52.39,46100.0,41.3245,41.3324,41.2772,41.3008,46100.0
2013-09-06 13:00:00,52.39,52.45,52.39,52.43,23000.0,41.3008,41.3481,41.3008,41.3324,23000.0
2013-09-06 13:30:00,52.43,52.53,52.43,52.51,70800.0,41.3324,41.4112,41.3324,41.3954,70800.0
2013-09-06 14:00:00,52.51,52.55,52.49,52.51,26900.0,41.3954,41.427,41.3797,41.3954,26900.0
2013-09-06 14:30:00,52.52,52.54,52.47,52.48,35500.0,41.4033,41.4191,41.3639,41.3718,35500.0
2013-09-06 15:00:00,52.48,52.49,52.38,52.43,95200.0,41.3718,41.3797,41.2929,41.3324,95200.0
2013-09-06 15:30:00,52.42,52.42,52.28,52.3,74000.0,41.3245,41.3245,41.2141,41.2299,74000.0
2013-09-09 09:30:00,52.56,52.69,52.56,52.67,409200.0,41.4348,41.5373,41.4348,41.5216,409200.0
2013-09-09 10:00:00,52.67,52.7,52.61,52.63,214600.0,41.5216,41.5452,41.4743,41.49,214600.0
2013-09-09 10:30:00,52.61,52.68,52.61,52.66,36000.0,41.4743,41.5294,41.4743,41.5137,36000.0
2013-09-09 11:00:00,52.65,52.69,52.64,52.68,200700.0,41.5058,41.5373,41.4979,41.5294,200700.0
2013-09-09 11:30:00,52.68,52.75,52.68,52.74,160600.0,41.5294,41.5846,41.5294,41.5767,160600.0
2013-09-09 12:00:00,52.74,52.83,52.74,52.82,85600.0,41.5767,41.6477,41.5767,41.6398,85600.0
2013-09-09 12:30:00,52.82,52.82,52.78,52.79,20500.0,41.6398,41.6398,41.6083,41.6162,20500.0
2013-09-09 13:00:00,52.79,52.83,52.79,52.81,20200.0,41.6162,41.6477,41.6162,41.6319,20200.0
2013-09-09 13:30:00,52.81,52.9,52.8,52.9,30500.0,41.6319,41.7029,41.624,41.7029,30500.0
2013-09-09 14:00:00,52.9,52.99,52.89,52.95,24800.0,41.7029,41.7738,41.695,41.7423,24800.0
2013-09-09 14:30:00,52.96,52.98,52.94,52.95,28300.0,41.7502,41.7659,41.7344,41.7423,28300.0
2013-09-09 15:00:00,52.95,53.0,52.94,52.96,37400.0,41.7423,41.7817,41.7344,41.7502,37400.0
2013-09-09 15:30:00,52.96,52.98,52.93,52.97,35000.0,41.7502,41.7659,41.7265,41.7581,35000.0
2013-09-10 09:30:00,53.4,53.4,53.24,53.32,138000.0,42.097,42.097,41.9709,42.034,138000.0
2013-09-10 10:00:00,53.33,53.39,53.33,53.38,67800.0,42.0419,42.0892,42.0419,42.0813,67800.0
2013-09-10 10:30:00,53.38,53.43,53.35,53.39,37000.0,42.0813,42.1207,42.0576,42.0892,37000.0
2013-09-10 11:00:00,53.41,53.42,53.37,53.39,50700.0,42.1049,42.1128,42.0734,42.0892,50700.0
2013-09-10 11:30:00,53.38,53.38,53.28,53.31,27200.0,42.0813,42.0813,42.0024,42.0261,27200.0
2013-09-10 12:00:00,53.32,53.35,53.32,53.35,9100.0,42.034,42.0576,42.034,42.0576,9100.0
2013-09-10 12:30:00,53.34,53.38,53.33,53.38,14200.0,42.0497,42.0813,42.0419,42.0813,14200.0
2013-09-10 13:00:00,53.38,53.4,53.34,53.4,183400.0,42.0813,42.097,42.0497,42.097,183400.0
2013-09-10 13:30:00,53.39,53.4,53.36,53.39,93900.0,42.0892,42.097,42.0655,42.0892,93900.0
2013-09-10 14:00:00,53.39,53.4,53.37,53.39,19100.0,42.0892,42.097,42.0734,42.0892,19100.0
2013-09-10 14:30:00,53.39,53.43,53.35,53.42,53600.0,42.0892,42.1207,42.0576,42.1128,53600.0
2013-09-10 15:00:00,53.41,53.46,53.41,53.46,27500.0,42.1049,42.1443,42.1049,42.1443,27500.0
2013-09-10 15:30:00,53.45,53.47,53.43,53.47,48700.0,42.1365,42.1522,42.1207,42.1522,48700.0
2013-09-11 09:30:00,53.28,53.41,53.28,53.34,71500.0,42.0024,42.1049,42.0024,42.0497,71500.0
2013-09-11 10:00:00,53.35,53.4,53.28,53.29,56400.0,42.0576,42.097,42.0024,42.0103,56400.0
2013-09-11 10:30:00,53.29,53.35,53.29,53.35,109000.0,42.0103,42.0576,42.0103,42.0576,109000.0
2013-09-11 11:00:00,53.37,53.43,53.37,53.42,32200.0,42.0734,42.1207,42.0734,42.1128,32200.0
2013-09-11 11:30:00,53.43,53.54,53.43,53.53,19100.0,42.1207,42.2074,42.1207,42.1995,19100.0
2013-09-11 12:00:00,53.52,53.53,53.49,53.53,26500.0,42.1916,42.1995,42.168,42.1995,26500.0
2013-09-11 12:30:00,53.54,53.55,53.5,53.55,18000.0,42.2074,42.2153,42.1759,42.2153,18000.0
2013-09-11 13:00:00,53.55,53.57,53.53,53.57,51500.0,42.2153,42.2311,42.1995,42.2311,51500.0
2013-09-11 13:30:00,53.57,53.62,53.57,53.6,32500.0,42.2311,42.2705,42.2311,42.2547,32500.0
2013-09-11 14:00:00,53.61,53.62,53.57,53.6,17800.0,42.2626,42.2705,42.2311,42.2547,17800.0
2013-09-11 14:30:00,53.6,53.62,53.56,53.58,57300.0,42.2547,42.2705,42.2232,42.2389,57300.0
2013-09-11 15:00:00,53.57,53.59,53.56,53.57,37500.0,42.2311,42.2468,42.2232,42.2311,37500.0
2013-09-11 15:30:00,53.55,53.66,53.55,53.65,21900.0,42.2153,42.302,42.2153,42.2941,21900.0
2013-09-12 09:30:00,53.49,53.54,53.41,53.5,339700.0,42.168,42.2074,42.1049,42.1759,339700.0
2013-09-12 10:00:00,53.49,53.58,53.48,53.58,22700.0,42.168,42.2389,42.1601,42.2389,22700.0
2013-09-12 10:30:00,53.59,53.61,53.54,53.54,72600.0,42.2468,42.2626,42.2074,42.2074,72600.0
2013-09-12 11:00:00,53.53,53.56,53.47,53.48,55000.0,42.1995,42.2232,42.1522,42.1601,55000.0
2013-09-12 11:30:00,53.5,53.52,53.44,53.46,33500.0,42.1759,42.1916,42.1286,42.1443,33500.0
2013-09-12 12:00:00,53.45,53.45,53.36,53.38,12300.0,42.1365,42.1365,42.0655,42.0813,12300.0
2013-09-12 12:30:00,53.4,53.42,53.39,53.42,9700.0,42.097,42.1128,42.0892,42.1128,9700.0
2013-09-12 13:00:00,53.42,53.49,53.41,53.48,15400.0,42.1128,42.168,42.1049,42.1601,15400.0
2013-09-12 13:30:00,53.48,53.5,53.46,53.46,9600.0,42.1601,42.1759,42.1443,42.1443,9600.0
2013-09-12 14:00:00,53.46,53.49,53.44,53.46,84500.0,42.1443,42.168,42.1286,42.1443,84500.0
2013-09-12 14:30:00,53.45,53.48,53.4,53.48,27700.0,42.1365,42.1601,42.097,42.1601,27700.0
2013-09-12 15:00:00,53.47,53.47,53.38,53.42,46200.0,42.1522,42.1522,42.0813,42.1128,46200.0
2013-09-12 15:30:00,53.41,53.41,53.35,53.37,36400.0,42.1049,42.1049,42.0576,42.0734,36400.0
2013-09-13 09:30:00,53.38,53.49,53.37,53.46,79200.0,42.0813,42.168,42.0734,42.1443,79200.0
2013-09-13 10:00:00,53.45,53.45,53.32,53.36,81000.0,42.1365,42.1365,42.034,42.0655,81000.0
2013-09-13 10:30:00,53.36,53.44,53.36,53.42,23900.0,42.0655,42.1286,42.0655,42.1128,23900.0
2013-09-13 11:00:00,53.42,53.5,53.41,53.48,27400.0,42.1128,42.1759,42.1049,42.1601,27400.0
2013-09-13 11:30:00,53.48,53.49,53.46,53.47,15100.0,42.1601,42.168,42.1443,42.1522,15100.0
2013-09-13 12:00:00,53.48,53.51,53.47,53.5,22200.0,42.1601,42.1838,42.1522,42.1759,22200.0
2013-09-13 12:30:00,53.5,53.5,53.46,53.46,12100.0,42.1759,42.1759,42.1443,42.1443,12100.0
2013-09-13 13:00:00,53.46,53.5,53.46,53.5,30600.0,42.1443,42.1759,42.1443,42.1759,30600.0
2013-09-13 13:30:00,53.5,53.53,53.49,53.53,10000.0,42.1759,42.1995,42.168,42.1995,10000.0
2013-09-13 14:00:00,53.53,53.57,53.52,53.54,43000.0,42.1995,42.2311,42.1916,42.2074,43000.0
2013-09-13 14:30:00,53.53,53.55,53.53,53.55,16000.0,42.1995,42.2153,42.1995,42.2153,16000.0
2013-09-13 15:00:00,53.55,53.59,53.54,53.56,133000.0,42.2153,42.2468,42.2074,42.2232,133000.0
2013-09-13 15:30:00,53.56,53.57,53.51,53.56,29800.0,42.2232,42.2311,42.1838,42.2232,29800.0
2013-09-16 09:30:00,54.19,54.3,54.05,54.08,367100.0,42.7198,42.8065,42.6095,42.6331,367100.0
2013-09-16 10:00:00,54.08,54.1,54.01,54.08,224300.0,42.6331,42.6489,42.5779,42.6331,224300.0
2013-09-16 10:30:00,54.08,54.12,54.02,54.03,210500.0,42.6331,42.6646,42.5858,42.5937,210500.0
2013-09-16 11:00:00,54.03,54.1,54.03,54.1,49700.0,42.5937,42.6489,42.5937,42.6489,49700.0
2013-09-16 11:30:00,54.1,54.12,54.09,54.11,48100.0,42.6489,42.6646,42.641,42.6568,48100.0
2013-09-16 12:00:00,54.12,54.14,54.09,54.13,66500.0,42.6646,42.6804,42.641,42.6725,66500.0
2013-09-16 12:30:00,54.12,54.13,54.05,54.05,119900.0,42.6646,42.6725,42.6095,42.6095,119900.0
2013-09-16 13:00:00,54.06,54.08,54.04,54.06,17200.0,42.6173,42.6331,42.6016,42.6173,17200.0
2013-09-16 13:30:00,54.06,54.06,53.94,54.04,66600.0,42.6173,42.6173,42.5227,42.6016,66600.0
2013-09-16 14:00:00,54.03,54.04,53.98,53.99,33400.0,42.5937,42.6016,42.5543,42.5622,33400.0
2013-09-16 14:30:00,53.98,53.99,53.92,53.93,30700.0,42.5543,42.5622,42.507,42.5149,30700.0
2013-09-16 15:00:00,53.93,54.0,53.93,53.95,61900.0,42.5149,42.57,42.5149,42.5306,61900.0
2013-09-16 15:30:00,53.95,53.97,53.9,53.93,204000.0,42.5306,42.5464,42.4912,42.5149,204000.0
2013-09-17 09:30:00,54.01,54.04,53.95,54.01,339800.0,42.5779,42.6016,42.5306,42.5779,339800.0
2013-09-17 10:00:00,54.02,54.05,54.0,54.04,45300.0,42.5858,42.6095,42.57,42.6016,45300.0
2013-09-17 10:30:00,54.05,54.07,54.02,54.03,96300.0,42.6095,42.6252,42.5858,42.5937,96300.0
2013-09-17 11:00:00,54.04,54.05,54.01,54.03,37000.0,42.6016,42.6095,42.5779,42.5937,37000.0
2013-09-17 11:30:00,54.04,54.04,54.0,54.02,23500.0,42.6016,42.6016,42.57,42.5858,23500.0
2013-09-17 12:00:00,54.02,54.03,54.01,54.02,29000.0,42.5858,42.5937,42.5779,42.5858,29000.0
2013-09-17 12:30:00,54.02,54.06,54.01,54.06,89800.0,42.5858,42.6173,42.5779,42.6173,89800.0
2013-09-17 13:00:00,54.06,54.08,54.05,54.07,84200.0,42.6173,42.6331,42.6095,42.6252,84200.0
2013-09-17 13:30:00,54.06,54.08,54.06,54.08,71400.0,42.6173,42.6331,42.6173,42.6331,71400.0
2013-09-17 14:00:00,54.08,54.09,54.05,54.08,23700.0,42.6331,42.641,42.6095,42.6331,23700.0
2013-09-17 14:30:00,54.08,54.09,54.05,54.07,108600.0,42.6331,42.641,42.6095,42.6252,108600.0
2013-09-17 15:00:00,54.07,54.09,54.06,54.08,41500.0,42.6252,42.641,42.6173,42.6331,41500.0
2013-09-17 15:30:00,54.07,54.1,54.04,54.1,65000.0,42.6252,42.6489,42.6016,42.6489,65000.0
2013-09-18 09:30:00,54.2,54.2,54.02,54.06,316400.0,42.7277,42.7277,42.5858,42.6173,316400.0
2013-09-18 10:00:00,54.06,54.09,53.96,53.97,45300.0,42.6173,42.641,42.5385,42.5464,45300.0
2013-09-18 10:30:00,53.97,54.02,53.96,54.02,44100.0,42.5464,42.5858,42.5385,42.5858,44100.0
2013-09-18 11:00:00,54.01,54.05,53.99,54.02,78700.0,42.5779,42.6095,42.5622,42.5858,78700.0
2013-09-18 11:30:00,54.03,54.06,54.0,54.01,26700.0,42.5937,42.6173,42.57,42.5779,26700.0
2013-09-18 12:00:00,54.0,54.02,53.99,54.01,17700.0,42.57,42.5858,42.5622,42.5779,17700.0
2013-09-18 12:30:00,54.01,54.08,54.0,54.07,21700.0,42.5779,42.6331,42.57,42.6252,21700.0
2013-09-18 13:00:00,54.07,54.18,54.06,54.17,74700.0,42.6252,42.7119,42.6173,42.7041,74700.0
2013-09-18 13:30:00,54.17,54.17,54.11,54.11,137400.0,42.7041,42.7041,42.6568,42.6568,137400.0
2013-09-18 14:00:00,54.13,54.98,54.13,54.87,191100.0,42.6725,43.3426,42.6725,43.2559,191100.0
2013-09-18 14:30:00,54.87,55.23,54.86,55.23,68700.0,43.2559,43.5397,43.248,43.5397,68700.0
2013-09-18 15:00:00,55.23,55.26,55.07,55.08,71700.0,43.5397,43.5633,43.4136,43.4214,71700.0
2013-09-18 15:30:00,55.08,55.17,55.08,55.17,90900.0,43.4214,43.4924,43.4214,43.4924,90900.0
2013-09-19 09:30:00,55.16,55.24,55.08,55.16,410000.0,43.4845,43.5476,43.4214,43.4845,410000.0
2013-09-19 10:00:00,55.15,55.17,55.07,55.12,546000.0,43.4766,43.4924,43.4136,43.453,546000.0
2013-09-19 10:30:00,55.13,55.13,55.06,55.12,36600.0,43.4609,43.4609,43.4057,43.453,36600.0
2013-09-19 11:00:00,55.12,55.12,55.05,55.06,29700.0,43.453,43.453,43.3978,43.4057,29700.0
2013-09-19 11:30:00,55.07,55.07,55.02,55.05,26100.0,43.4136,43.4136,43.3741,43.3978,26100.0
2013-09-19 12:00:00,55.05,55.12,55.05,55.1,38700.0,43.3978,43.453,43.3978,43.4372,38700.0
2013-09-19 12:30:00,55.1,55.11,55.05,55.05,34500.0,43.4372,43.4451,43.3978,43.3978,34500.0
2013-09-19 13:00:00,55.04,55.06,54.99,55.04,19500.0,43.3899,43.4057,43.3505,43.3899,19500.0
2013-09-19 13:30:00,55.03,55.03,54.94,54.94,35900.0,43.382,43.382,43.3111,43.3111,35900.0
2013-09-19 14:00:00,54.94,55.02,54.94,54.98,32600.0,43.3111,43.3741,43.3111,43.3426,32600.0
2013-09-19 14:30:00,54.98,55.02,54.96,55.02,42100.0,43.3426,43.3741,43.3268,43.3741,42100.0
2013-09-19 15:00:00,55.03,55.09,55.03,55.08,62400.0,43.382,43.4293,43.382,43.4214,62400.0
2013-09-19 15:30:00,55.08,55.09,55.03,55.03,42000.0,43.4214,43.4293,43.382,43.382,42000.0
2013-09-20 09:30:00,55.0,55.06,54.86,54.89,267000.0,43.3584,43.4057,43.248,43.2717,267000.0
2013-09-20 10:00:00,54.89,54.91,54.82,54.89,59400.0,43.2717,43.2874,43.2165,43.2717,59400.0
2013-09-20 10:30:00,54.88,54.9,54.82,54.86,73000.0,43.2638,43.2795,43.2165,43.248,73000.0
2013-09-20 11:00:00,54.86,54.89,54.79,54.83,302200.0,43.248,43.2717,43.1928,43.2244,302200.0
2013-09-20 11:30:00,54.85,54.86,54.73,54.73,26000.0,43.2401,43.248,43.1455,43.1455,26000.0
2013-09-20 12:00:00,54.73,54.77,54.69,54.73,2061600.0,43.1455,43.1771,43.114,43.1455,2061600.0
2013-09-20 12:30:00,54.73,54.8,54.71,54.8,222100.0,43.1455,43.2007,43.1298,43.2007,222100.0
2013-09-20 13:00:00,54.8,54.81,54.75,54.78,497800.0,43.2007,43.2086,43.1613,43.1849,497800.0
2013-09-20 13:30:00,54.78,54.79,54.73,54.73,41700.0,43.1849,43.1928,43.1455,43.1455,41700.0
2013-09-20 14:00:00,54.73,54.77,54.71,54.76,263400.0,43.1455,43.1771,43.1298,43.1692,263400.0
2013-09-20 14:30:00,54.77,54.79,54.71,54.77,257400.0,43.1771,43.1928,43.1298,43.1771,257400.0
2013-09-20 15:00:00,54.76,54.79,54.67,54.67,674900.0,43.1692,43.1928,43.0982,43.0982,674900.0
2013-09-20 15:30:00,54.67,54.71,54.65,54.67,111100.0,43.0982,43.1298,43.0825,43.0982,111100.0
2013-09-23 09:30:00,54.52,54.71,54.5,54.5,261500.0,42.98,43.1298,42.9642,42.9642,261500.0
2013-09-23 10:00:00,54.51,54.54,54.45,54.46,55200.0,42.9721,42.9957,42.9248,42.9327,55200.0
2013-09-23 10:30:00,54.45,54.5,54.36,54.37,88700.0,42.9248,42.9642,42.8538,42.8617,88700.0
2013-09-23 11:00:00,54.38,54.43,54.32,54.4,169600.0,42.8696,42.909,42.8223,42.8854,169600.0
2013-09-23 11:30:00,54.41,54.47,54.41,54.43,78100.0,42.8933,42.9406,42.8933,42.909,78100.0
2013-09-23 12:00:00,54.42,54.51,54.42,54.5,38400.0,42.9011,42.9721,42.9011,42.9642,38400.0
2013-09-23 12:30:00,54.5,54.55,54.48,54.55,36700.0,42.9642,43.0036,42.9484,43.0036,36700.0
2013-09-23 13:00:00,54.54,54.54,54.47,54.52,31800.0,42.9957,42.9957,42.9406,42.98,31800.0
2013-09-23 13:30:00,54.52,54.59,54.51,54.58,40900.0,42.98,43.0352,42.9721,43.0273,40900.0
2013-09-23 14:00:00,54.59,54.61,54.54,54.55,326800.0,43.0352,43.0509,42.9957,43.0036,326800.0
2013-09-23 14:30:00,54.55,54.59,54.52,54.58,63300.0,43.0036,43.0352,42.98,43.0273,63300.0
2013-09-23 15:00:00,54.59,54.6,54.49,54.49,141300.0,43.0352,43.043,42.9563,42.9563,141300.0
2013-09-23 15:30:00,54.49,54.57,54.48,54.52,192700.0,42.9563,43.0194,42.9484,42.98,192700.0
2013-09-24 09:30:00,54.44,54.51,54.42,54.45,74400.0,42.9169,42.9721,42.9011,42.9248,74400.0
2013-09-24 10:00:00,54.44,54.44,54.3,54.39,72200.0,42.9169,42.9169,42.8065,42.8775,72200.0
2013-09-24 10:30:00,54.41,54.56,54.39,54.54,80800.0,42.8933,43.0115,42.8775,42.9957,80800.0
2013-09-24 11:00:00,54.54,54.6,54.54,54.54,42900.0,42.9957,43.043,42.9957,42.9957,42900.0
2013-09-24 11:30:00,54.55,54.6,54.55,54.6,37200.0,43.0036,43.043,43.0036,43.043,37200.0
2013-09-24 12:00:00,54.6,54.62,54.57,54.62,20400.0,43.043,43.0588,43.0194,43.0588,20400.0
2013-09-24 12:30:00,54.62,54.67,54.62,54.64,66600.0,43.0588,43.0982,43.0588,43.0746,66600.0
2013-09-24 13:00:00,54.64,54.66,54.63,54.66,24900.0,43.0746,43.0903,43.0667,43.0903,24900.0
2013-09-24 13:30:00,54.66,54.69,54.63,54.64,51700.0,43.0903,43.114,43.0667,43.0746,51700.0
2013-09-24 14:00:00,54.64,54.66,54.58,54.59,215700.0,43.0746,43.0903,43.0273,43.0352,215700.0
2013-09-24 14:30:00,54.58,54.62,54.58,54.59,28000.0,43.0273,43.0588,43.0273,43.0352,28000.0
2013-09-24 15:00:00,54.58,54.6,54.53,54.53,39700.0,43.0273,43.043,42.9879,42.9879,39700.0
2013-09-24 15:30:00,54.53,54.53,54.39,54.43,48500.0,42.9879,42.9879,42.8775,42.909,48500.0
2013-09-25 09:30:00,54.4,54.45,54.3,54.36,294700.0,42.8854,42.9248,42.8065,42.8538,294700.0
2013-09-25 10:00:00,54.36,54.42,54.25,54.39,81500.0,42.8538,42.9011,42.7671,42.8775,81500.0
2013-09-25 10:30:00,54.38,54.44,54.37,54.38,61800.0,42.8696,42.9169,42.8617,42.8696,61800.0
2013-09-25 11:00:00,54.39,54.52,54.34,54.52,84100.0,42.8775,42.98,42.8381,42.98,84100.0
2013-09-25 11:30:00,54.52,54.55,54.51,54.53,38500.0,42.98,43.0036,42.9721,42.9879,38500.0
2013-09-25 12:00:00,54.53,54.53,54.39,54.43,69300.0,42.9879,42.9879,42.8775,42.909,69300.0
2013-09-25 12:30:00,54.44,54.48,54.42,54.47,50900.0,42.9169,42.9484,42.9011,42.9406,50900.0
2013-09-25 13:00:00,54.48,54.51,54.43,54.43,24200.0,42.9484,42.9721,42.909,42.909,24200.0
2013-09-25 13:30:00,54.43,54.43,54.28,54.37,42700.0,42.909,42.909,42.7908,42.8617,42700.0
2013-09-25 14:00:00,54.36,54.39,54.31,54.36,55200.0,42.8538,42.8775,42.8144,42.8538,55200.0
2013-09-25 14:30:00,54.35,54.39,54.3,54.33,54900.0,42.846,42.8775,42.8065,42.8302,54900.0
2013-09-25 15:00:00,54.34,54.45,54.34,54.36,50100.0,42.8381,42.9248,42.8381,42.8538,50100.0
2013-09-25 15:30:00,54.35,54.39,54.32,54.34,132600.0,42.846,42.8775,42.8223,42.8381,132600.0
2013-09-26 09:30:00,54.45,54.62,54.37,54.61,85600.0,42.9248,43.0588,42.8617,43.0509,85600.0
2013-09-26 10:00:00,54.61,54.67,54.55,54.58,87300.0,43.0509,43.0982,43.0036,43.0273,87300.0
2013-09-26 10:30:00,54.59,54.6,54.41,54.44,89400.0,43.0352,43.043,42.8933,42.9169,89400.0
2013-09-26 11:00:00,54.43,54.44,54.37,54.44,37500.0,42.909,42.9169,42.8617,42.9169,37500.0
2013-09-26 11:30:00,54.44,54.48,54.42,54.48,35400.0,42.9169,42.9484,42.9011,42.9484,35400.0
2013-09-26 12:00:00,54.48,54.48,54.43,54.48,30300.0,42.9484,42.9484,42.909,42.9484,30300.0
2013-09-26 12:30:00,54.48,54.52,54.46,54.47,34100.0,42.9484,42.98,42.9327,42.9406,34100.0
2013-09-26 13:00:00,54.48,54.53,54.48,54.52,19200.0,42.9484,42.9879,42.9484,42.98,19200.0
2013-09-26 13:30:00,54.53,54.54,54.42,54.45,25800.0,42.9879,42.9957,42.9011,42.9248,25800.0
2013-09-26 14:00:00,54.44,54.45,54.36,54.42,34600.0,42.9169,42.9248,42.8538,42.9011,34600.0
2013-09-26 14:30:00,54.43,54.43,54.36,54.41,38300.0,42.909,42.909,42.8538,42.8933,38300.0
2013-09-26 15:00:00,54.4,54.44,54.37,54.41,71700.0,42.8854,42.9169,42.8617,42.8933,71700.0
2013-09-26 15:30:00,54.41,54.54,54.4,54.54,57500.0,42.8933,42.9957,42.8854,42.9957,57500.0
2013-09-27 09:30:00,54.33,54.33,54.2,54.25,62500.0,42.8302,42.8302,42.7277,42.7671,62500.0
2013-09-27 10:00:00,54.25,54.28,54.2,54.27,52600.0,42.7671,42.7908,42.7277,42.7829,52600.0
2013-09-27 10:30:00,54.27,54.36,54.27,54.33,28700.0,42.7829,42.8538,42.7829,42.8302,28700.0
2013-09-27 11:00:00,54.33,54.33,54.25,54.3,49300.0,42.8302,42.8302,42.7671,42.8065,49300.0
2013-09-27 11:30:00,54.31,54.4,54.3,54.35,26900.0,42.8144,42.8854,42.8065,42.846,26900.0
2013-09-27 12:00:00,54.35,54.38,54.31,54.37,34200.0,42.846,42.8696,42.8144,42.8617,34200.0
2013-09-27 12:30:00,54.37,54.39,54.32,54.35,51000.0,42.8617,42.8775,42.8223,42.846,51000.0
2013-09-27 13:00:00,54.35,54.38,54.33,54.33,37500.0,42.846,42.8696,42.8302,42.8302,37500.0
2013-09-27 13:30:00,54.32,54.35,54.32,54.33,60300.0,42.8223,42.846,42.8223,42.8302,60300.0
2013-09-27 14:00:00,54.33,54.34,54.26,54.3,29100.0,42.8302,42.8381,42.775,42.8065,29100.0
2013-09-27 14:30:00,54.29,54.32,54.26,54.29,24700.0,42.7987,42.8223,42.775,42.7987,24700.0
2013-09-27 15:00:00,54.28,54.3,54.25,54.29,36600.0,42.7908,42.8065,42.7671,42.7987,36600.0
2013-09-27 15:30:00,54.29,54.36,54.29,54.3,70000.0,42.7987,42.8538,42.7987,42.8065,70000.0
2013-09-30 09:30:00,53.88,53.93,53.69,53.81,117400.0,42.4754,42.5149,42.3257,42.4203,117400.0
2013-09-30 10:00:00,53.82,53.96,53.82,53.92,108300.0,42.4281,42.5385,42.4281,42.507,108300.0
2013-09-30 10:30:00,53.93,54.02,53.9,53.97,39100.0,42.5149,42.5858,42.4912,42.5464,39100.0
2013-09-30 11:00:00,53.96,53.99,53.9,53.96,52800.0,42.5385,42.5622,42.4912,42.5385,52800.0
2013-09-30 11:30:00,53.96,54.03,53.96,54.03,45700.0,42.5385,42.5937,42.5385,42.5937,45700.0
2013-09-30 12:00:00,54.03,54.03,53.93,53.95,23700.0,42.5937,42.5937,42.5149,42.5306,23700.0
2013-09-30 12:30:00,53.96,54.0,53.95,53.96,23500.0,42.5385,42.57,42.5306,42.5385,23500.0
2013-09-30 13:00:00,53.96,54.08,53.96,54.01,49600.0,42.5385,42.6331,42.5385,42.5779,49600.0
2013-09-30 13:30:00,54.01,54.09,53.95,53.97,35700.0,42.5779,42.641,42.5306,42.5464,35700.0
2013-09-30 14:00:00,53.98,54.02,53.96,54.0,27200.0,42.5543,42.5858,42.5385,42.57,27200.0
2013-09-30 14:30:00,54.02,54.08,54.0,54.0,30100.0,42.5858,42.6331,42.57,42.57,30100.0
2013-09-30 15:00:00,53.98,53.98,53.86,53.92,202300.0,42.5543,42.5543,42.4597,42.507,202300.0
2013-09-30 15:30:00,53.93,53.94,53.84,53.93,124300.0,42.5149,42.5227,42.4439,42.5149,124300.0
2013-10-01 09:30:00,53.92,54.16,53.92,54.03,59600.0,42.507,42.6962,42.507,42.5937,59600.0
2013-10-01 10:00:00,54.02,54.19,54.0,54.15,51300.0,42.5858,42.7198,42.57,42.6883,51300.0
2013-10-01 10:30:00,54.17,54.32,54.16,54.3,34300.0,42.7041,42.8223,42.6962,42.8065,34300.0
2013-10-01 11:00:00,54.3,54.34,54.28,54.29,22100.0,42.8065,42.8381,42.7908,42.7987,22100.0
2013-10-01 11:30:00,54.29,54.4,54.29,54.36,554600.0,42.7987,42.8854,42.7987,42.8538,554600.0
2013-10-01 12:00:00,54.35,54.38,54.31,54.37,30300.0,42.846,42.8696,42.8144,42.8617,30300.0
2013-10-01 12:30:00,54.36,54.36,54.32,54.32,24200.0,42.8538,42.8538,42.8223,42.8223,24200.0
2013-10-01 13:00:00,54.32,54.36,54.32,54.32,29300.0,42.8223,42.8538,42.8223,42.8223,29300.0
2013-10-01 13:30:00,54.34,54.34,54.29,54.32,36200.0,42.8381,42.8381,42.7987,42.8223,36200.0
2013-10-01 14:00:00,54.31,54.31,54.2,54.23,28500.0,42.8144,42.8144,42.7277,42.7514,28500.0
2013-10-01 14:30:00,54.22,54.27,54.2,54.26,90000.0,42.7435,42.7829,42.7277,42.775,90000.0
2013-10-01 15:00:00,54.25,54.26,54.2,54.23,76900.0,42.7671,42.775,42.7277,42.7514,76900.0
2013-10-01 15:30:00,54.23,54.35,54.23,54.35,105300.0,42.7514,42.846,42.7514,42.846,105300.0
2013-10-02 09:30:00,54.11,54.15,54.03,54.07,79200.0,42.6568,42.6883,42.5937,42.6252,79200.0
2013-10-02 10:00:00,54.07,54.09,53.92,53.98,66600.0,42.6252,42.641,42.507,42.5543,66600.0
2013-10-02 10:30:00,53.95,54.1,53.94,54.09,49000.0,42.5306,42.6489,42.5227,42.641,49000.0
2013-10-02 11:00:00,54.09,54.19,54.08,54.17,54200.0,42.641,42.7198,42.6331,42.7041,54200.0
2013-10-02 11:30:00,54.18,54.2,54.11,54.18,55900.0,42.7119,42.7277,42.6568,42.7119,55900.0
2013-10-02 12:00:00,54.18,54.23,54.17,54.17,43000.0,42.7119,42.7514,42.7041,42.7041,43000.0
2013-10-02 12:30:00,54.18,54.25,54.18,54.22,19700.0,42.7119,42.7671,42.7119,42.7435,19700.0
2013-10-02 13:00:00,54.23,54.3,54.22,54.29,92000.0,42.7514,42.8065,42.7435,42.7987,92000.0
2013-10-02 13:30:00,54.29,54.3,54.27,54.27,63400.0,42.7987,42.8065,42.7829,42.7829,63400.0
2013-10-02 14:00:00,54.27,54.27,54.21,54.26,32900.0,42.7829,42.7829,42.7356,42.775,32900.0
2013-10-02 14:30:00,54.26,54.28,54.19,54.22,54100.0,42.775,42.7908,42.7198,42.7435,54100.0
2013-10-02 15:00:00,54.22,54.25,54.2,54.24,63700.0,42.7435,42.7671,42.7277,42.7592,63700.0
2013-10-02 15:30:00,54.25,54.35,54.23,54.34,128400.0,42.7671,42.846,42.7514,42.8381,128400.0
2013-10-03 09:30:00,54.31,54.32,54.15,54.18,87300.0,42.8144,42.8223,42.6883,42.7119,87300.0
2013-10-03 10:00:00,54.18,54.18,54.01,54.06,90100.0,42.7119,42.7119,42.5779,42.6173,90100.0
2013-10-03 10:30:00,54.05,54.06,53.96,54.04,76000.0,42.6095,42.6173,42.5385,42.6016,76000.0
2013-10-03 11:00:00,54.04,54.07,53.96,53.96,64900.0,42.6016,42.6252,42.5385,42.5385,64900.0
2013-10-03 11:30:00,53.95,54.0,53.79,53.8,98700.0,42.5306,42.57,42.4045,42.4124,98700.0
2013-10-03 12:00:00,53.8,53.86,53.76,53.83,126700.0,42.4124,42.4597,42.3808,42.436,126700.0
2013-10-03 12:30:00,53.83,53.95,53.82,53.95,61600.0,42.436,42.5306,42.4281,42.5306,61600.0
2013-10-03 13:00:00,53.95,54.08,53.92,54.08,61000.0,42.5306,42.6331,42.507,42.6331,61000.0
2013-10-03 13:30:00,54.09,54.1,54.02,54.1,42200.0,42.641,42.6489,42.5858,42.6489,42200.0
2013-10-03 14:00:00,54.09,54.09,53.89,54.04,64600.0,42.641,42.641,42.4833,42.6016,64600.0
2013-10-03 14:30:00,54.05,54.07,53.96,54.01,53300.0,42.6095,42.6252,42.5385,42.5779,53300.0
2013-10-03 15:00:00,54.0,54.05,53.98,54.05,44000.0,42.57,42.6095,42.5543,42.6095,44000.0
2013-10-03 15:30:00,54.04,54.06,53.93,53.97,50200.0,42.6016,42.6173,42.5149,42.5464,50200.0
2013-10-04 09:30:00,53.96,54.08,53.88,54.07,72400.0,42.5385,42.6331,42.4754,42.6252,72400.0
2013-10-04 10:00:00,54.07,54.17,54.06,54.14,51100.0,42.6252,42.7041,42.6173,42.6804,51100.0
2013-10-04 10:30:00,54.15,54.22,54.11,54.12,100400.0,42.6883,42.7435,42.6568,42.6646,100400.0
2013-10-04 11:00:00,54.12,54.14,54.05,54.1,30100.0,42.6646,42.6804,42.6095,42.6489,30100.0
2013-10-04 11:30:00,54.08,54.17,54.08,54.15,49800.0,42.6331,42.7041,42.6331,42.6883,49800.0
2013-10-04 12:00:00,54.16,54.23,54.12,54.23,38400.0,42.6962,42.7514,42.6646,42.7514,38400.0
2013-10-04 12:30:00,54.22,54.24,54.2,54.22,14300.0,42.7435,42.7592,42.7277,42.7435,14300.0
2013-10-04 13:00:00,54.22,54.23,54.19,54.19,14300.0,42.7435,42.7514,42.7198,42.7198,14300.0
2013-10-04 13:30:00,54.21,54.22,54.18,54.18,23700.0,42.7356,42.7435,42.7119,42.7119,23700.0
2013-10-04 14:00:00,54.18,54.24,54.18,54.23,39200.0,42.7119,42.7592,42.7119,42.7514,39200.0
2013-10-04 14:30:00,54.23,54.3,54.22,54.27,25100.0,42.7514,42.8065,42.7435,42.7829,25100.0
2013-10-04 15:00:00,54.28,54.3,54.23,54.24,26000.0,42.7908,42.8065,42.7514,42.7592,26000.0
2013-10-04 15:30:00,54.24,54.27,54.2,54.25,65000.0,42.7592,42.7829,42.7277,42.7671,65000.0
2013-10-07 09:30:00,53.55,53.87,53.55,53.82,64700.0,42.2153,42.4676,42.2153,42.4281,64700.0
2013-10-07 10:00:00,53.82,53.98,53.79,53.95,56600.0,42.4281,42.5543,42.4045,42.5306,56600.0
2013-10-07 10:30:00,53.95,53.99,53.92,53.97,23400.0,42.5306,42.5622,42.507,42.5464,23400.0
2013-10-07 11:00:00,53.97,53.97,53.89,53.94,43500.0,42.5464,42.5464,42.4833,42.5227,43500.0
2013-10-07 11:30:00,53.93,54.03,53.93,53.99,79600.0,42.5149,42.5937,42.5149,42.5622,79600.0
2013-10-07 12:00:00,53.99,53.99,53.94,53.94,17800.0,42.5622,42.5622,42.5227,42.5227,17800.0
2013-10-07 12:30:00,53.93,53.96,53.89,53.9,104900.0,42.5149,42.5385,42.4833,42.4912,104900.0
2013-10-07 13:00:00,53.91,53.98,53.91,53.96,38400.0,42.4991,42.5543,42.4991,42.5385,38400.0
2013-10-07 13:30:00,53.97,54.01,53.93,54.01,107000.0,42.5464,42.5779,42.5149,42.5779,107000.0
2013-10-07 14:00:00,54.02,54.05,53.96,54.0,109000.0,42.5858,42.6095,42.5385,42.57,109000.0
2013-10-07 14:30:00,53.99,54.02,53.96,54.0,26000.0,42.5622,42.5858,42.5385,42.57,26000.0
2013-10-07 15:00:00,54.01,54.01,53.91,53.92,37400.0,42.5779,42.5779,42.4991,42.507,37400.0
2013-10-07 15:30:00,53.92,53.92,53.78,53.79,133800.0,42.507,42.507,42.3966,42.4045,133800.0
2013-10-08 09:30:00,53.83,53.88,53.74,53.84,341200.0,42.436,42.4754,42.3651,42.4439,341200.0
2013-10-08 10:00:00,53.87,53.87,53.76,53.84,57900.0,42.4676,42.4676,42.3808,42.4439,57900.0
2013-10-08 10:30:00,53.82,53.82,53.64,53.66,45400.0,42.4281,42.4281,42.2862,42.302,45400.0
2013-10-08 11:00:00,53.66,53.66,53.56,53.61,63000.0,42.302,42.302,42.2232,42.2626,63000.0
2013-10-08 11:30:00,53.6,53.6,53.43,53.49,41700.0,42.2547,42.2547,42.1207,42.168,41700.0
2013-10-08 12:00:00,53.5,53.5,53.4,53.42,30100.0,42.1759,42.1759,42.097,42.1128,30100.0
2013-10-08 12:30:00,53.41,53.46,53.36,53.45,37500.0,42.1049,42.1443,42.0655,42.1365,37500.0
2013-10-08 13:00:00,53.46,53.48,53.37,53.43,25500.0,42.1443,42.1601,42.0734,42.1207,25500.0
2013-10-08 13:30:00,53.44,53.46,53.36,53.37,54700.0,42.1286,42.1443,42.0655,42.0734,54700.0
2013-10-08 14:00:00,53.37,53.39,53.28,53.39,52700.0,42.0734,42.0892,42.0024,42.0892,52700.0
2013-10-08 14:30:00,53.39,53.39,53.28,53.34,42200.0,42.0892,42.0892,42.0024,42.0497,42200.0
2013-10-08 15:00:00,53.34,53.44,53.3,53.44,46800.0,42.0497,42.1286,42.0182,42.1286,46800.0
2013-10-08 15:30:00,53.43,53.44,53.23,53.26,125700.0,42.1207,42.1286,41.963,41.9867,125700.0
2013-10-09 09:30:00,53.29,53.45,53.22,53.34,90600.0,42.0103,42.1365,41.9551,42.0497,90600.0
2013-10-09 10:00:00,53.35,53.39,53.21,53.36,88600.0,42.0576,42.0892,41.9473,42.0655,88600.0
2013-10-09 10:30:00,53.36,53.4,53.18,53.18,47600.0,42.0655,42.097,41.9236,41.9236,47600.0
2013-10-09 11:00:00,53.19,53.25,53.03,53.12,50200.0,41.9315,41.9788,41.8054,41.8763,50200.0
2013-10-09 11:30:00,53.11,53.25,53.11,53.22,59500.0,41.8684,41.9788,41.8684,41.9551,59500.0
2013-10-09 12:00:00,53.23,53.27,53.2,53.21,29700.0,41.963,41.9946,41.9394,41.9473,29700.0
2013-10-09 12:30:00,53.22,53.28,53.18,53.18,19900.0,41.9551,42.0024,41.9236,41.9236,19900.0
2013-10-09 13:00:00,53.18,53.45,53.18,53.41,23900.0,41.9236,42.1365,41.9236,42.1049,23900.0
2013-10-09 13:30:00,53.43,53.46,53.38,53.44,49900.0,42.1207,42.1443,42.0813,42.1286,49900.0
2013-10-09 14:00:00,53.44,53.47,53.33,53.44,52500.0,42.1286,42.1522,42.0419,42.1286,52500.0
2013-10-09 14:30:00,53.44,53.52,53.43,53.51,65300.0,42.1286,42.1916,42.1207,42.1838,65300.0
2013-10-09 15:00:00,53.51,53.51,53.43,53.46,90200.0,42.1838,42.1838,42.1207,42.1443,90200.0
2013-10-09 15:30:00,53.46,53.51,53.31,53.34,181100.0,42.1443,42.1838,42.0261,42.0497,181100.0
2013-10-10 09:30:00,53.89,54.1,53.81,54.08,143400.0,42.4833,42.6489,42.4203,42.6331,143400.0
2013-10-10 10:00:00,54.09,54.12,54.04,54.09,36800.0,42.641,42.6646,42.6016,42.641,36800.0
2013-10-10 10:30:00,54.09,54.19,54.07,54.09,48800.0,42.641,42.7198,42.6252,42.641,48800.0
2013-10-10 11:00:00,54.08,54.14,54.04,54.12,52100.0,42.6331,42.6804,42.6016,42.6646,52100.0
2013-10-10 11:30:00,54.14,54.27,54.12,54.25,45900.0,42.6804,42.7829,42.6646,42.7671,45900.0
2013-10-10 12:00:00,54.26,54.29,54.25,54.25,23800.0,42.775,42.7987,42.7671,42.7671,23800.0
2013-10-10 12:30:00,54.25,54.29,54.25,54.26,39800.0,42.7671,42.7987,42.7671,42.775,39800.0
2013-10-10 13:00:00,54.27,54.27,54.22,54.23,23700.0,42.7829,42.7829,42.7435,42.7514,23700.0
2013-10-10 13:30:00,54.23,54.28,54.22,54.27,28100.0,42.7514,42.7908,42.7435,42.7829,28100.0
2013-10-10 14:00:00,54.27,54.28,54.21,54.23,37600.0,42.7829,42.7908,42.7356,42.7514,37600.0
2013-10-10 14:30:00,54.23,54.27,54.21,54.27,36500.0,42.7514,42.7829,42.7356,42.7829,36500.0
2013-10-10 15:00:00,54.27,54.49,54.27,54.44,61400.0,42.7829,42.9563,42.7829,42.9169,61400.0
2013-10-10 15:30:00,54.45,54.46,54.38,54.44,121100.0,42.9248,42.9327,42.8696,42.9169,121100.0
2013-10-11 09:30:00,54.28,54.54,54.28,54.54,77500.0,42.7908,42.9957,42.7908,42.9957,77500.0
2013-10-11 10:00:00,54.55,54.56,54.48,54.52,76900.0,43.0036,43.0115,42.9484,42.98,76900.0
2013-10-11 10:30:00,54.51,54.51,54.41,54.5,92100.0,42.9721,42.9721,42.8933,42.9642,92100.0
2013-10-11 11:00:00,54.49,54.52,54.48,54.49,95500.0,42.9563,42.98,42.9484,42.9563,95500.0
2013-10-11 11:30:00,54.51,54.67,54.51,54.66,63200.0,42.9721,43.0982,42.9721,43.0903,63200.0
2013-10-11 12:00:00,54.66,54.73,54.66,54.67,70000.0,43.0903,43.1455,43.0903,43.0982,70000.0
2013-10-11 12:30:00,54.67,54.72,54.67,54.71,49000.0,43.0982,43.1376,43.0982,43.1298,49000.0
2013-10-11 13:00:00,54.71,54.75,54.66,54.67,85400.0,43.1298,43.1613,43.0903,43.0982,85400.0
2013-10-11 13:30:00,54.68,54.69,54.66,54.69,21300.0,43.1061,43.114,43.0903,43.114,21300.0
2013-10-11 14:00:00,54.7,54.73,54.68,54.72,37300.0,43.1219,43.1455,43.1061,43.1376,37300.0
2013-10-11 14:30:00,54.72,54.72,54.68,54.71,30100.0,43.1376,43.1376,43.1061,43.1298,30100.0
2013-10-11 15:00:00,54.71,54.71,54.66,54.7,36400.0,43.1298,43.1298,43.0903,43.1219,36400.0
2013-10-11 15:30:00,54.71,54.77,54.65,54.77,117700.0,43.1298,43.1771,43.0825,43.1771,117700.0
2013-10-14 09:30:00,54.52,54.56,54.42,54.54,159700.0,42.98,43.0115,42.9011,42.9957,159700.0
2013-10-14 10:00:00,54.55,54.56,54.49,54.56,107500.0,43.0036,43.0115,42.9563,43.0115,107500.0
2013-10-14 10:30:00,54.56,54.58,54.51,54.55,67400.0,43.0115,43.0273,42.9721,43.0036,67400.0
2013-10-14 11:00:00,54.54,54.57,54.53,54.57,41100.0,42.9957,43.0194,42.9879,43.0194,41100.0
2013-10-14 11:30:00,54.58,54.73,54.58,54.73,31600.0,43.0273,43.1455,43.0273,43.1455,31600.0
2013-10-14 12:00:00,54.73,54.76,54.68,54.69,33600.0,43.1455,43.1692,43.1061,43.114,33600.0
2013-10-14 12:30:00,54.7,54.76,54.7,54.76,37800.0,43.1219,43.1692,43.1219,43.1692,37800.0
2013-10-14 13:00:00,54.76,54.86,54.75,54.84,39400.0,43.1692,43.248,43.1613,43.2322,39400.0
2013-10-14 13:30:00,54.84,54.89,54.84,54.87,27700.0,43.2322,43.2717,43.2322,43.2559,27700.0
2013-10-14 14:00:00,54.87,54.97,54.86,54.95,35300.0,43.2559,43.3347,43.248,43.319,35300.0
2013-10-14 14:30:00,54.95,54.98,54.87,54.92,60700.0,43.319,43.3426,43.2559,43.2953,60700.0
2013-10-14 15:00:00,54.91,54.99,54.89,54.92,582400.0,43.2874,43.3505,43.2717,43.2953,582400.0
2013-10-14 15:30:00,54.95,54.97,54.86,54.94,93200.0,43.319,43.3347,43.248,43.3111,93200.0
2013-10-15 09:30:00,54.82,54.83,54.69,54.81,105000.0,43.2165,43.2244,43.114,43.2086,105000.0
2013-10-15 10:00:00,54.81,54.9,54.76,54.87,59400.0,43.2086,43.2795,43.1692,43.2559,59400.0
2013-10-15 10:30:00,54.9,54.9,54.78,54.79,92100.0,43.2795,43.2795,43.1849,43.1928,92100.0
2013-10-15 11:00:00,54.79,54.94,54.75,54.9,62800.0,43.1928,43.3111,43.1613,43.2795,62800.0
2013-10-15 11:30:00,54.9,54.92,54.82,54.87,177000.0,43.2795,43.2953,43.2165,43.2559,177000.0
2013-10-15 12:00:00,54.86,54.87,54.78,54.82,145500.0,43.248,43.2559,43.1849,43.2165,145500.0
2013-10-15 12:30:00,54.81,54.86,54.79,54.81,339100.0,43.2086,43.248,43.1928,43.2086,339100.0
2013-10-15 13:00:00,54.82,54.83,54.76,54.77,105300.0,43.2165,43.2244,43.1692,43.1771,105300.0
2013-10-15 13:30:00,54.76,54.81,54.75,54.81,204400.0,43.1692,43.2086,43.1613,43.2086,204400.0
2013-10-15 14:00:00,54.82,54.83,54.71,54.71,204000.0,43.2165,43.2244,43.1298,43.1298,204000.0
2013-10-15 14:30:00,54.7,54.7,54.56,54.69,463000.0,43.1219,43.1219,43.0115,43.114,463000.0
2013-10-15 15:00:00,54.69,54.8,54.65,54.74,268400.0,43.114,43.2007,43.0825,43.1534,268400.0
2013-10-15 15:30:00,54.74,54.74,54.63,54.63,755500.0,43.1534,43.1534,43.0667,43.0667,755500.0
2013-10-16 09:30:00,54.93,55.14,54.86,55.12,180900.0,43.3032,43.4687,43.248,43.453,180900.0
2013-10-16 10:00:00,55.12,55.14,55.02,55.1,165900.0,43.453,43.4687,43.3741,43.4372,165900.0
2013-10-16 10:30:00,55.09,55.13,55.04,55.13,141200.0,43.4293,43.4609,43.3899,43.4609,141200.0
2013-10-16 11:00:00,55.13,55.18,55.07,55.08,275400.0,43.4609,43.5003,43.4136,43.4214,275400.0
2013-10-16 11:30:00,55.08,55.12,55.07,55.11,188300.0,43.4214,43.453,43.4136,43.4451,188300.0
2013-10-16 12:00:00,55.1,55.17,55.1,55.11,146000.0,43.4372,43.4924,43.4372,43.4451,146000.0
2013-10-16 12:30:00,55.11,55.16,55.07,55.11,90300.0,43.4451,43.4845,43.4136,43.4451,90300.0
2013-10-16 13:00:00,55.11,55.2,55.1,55.2,92200.0,43.4451,43.516,43.4372,43.516,92200.0
2013-10-16 13:30:00,55.19,55.22,55.17,55.17,120600.0,43.5082,43.5318,43.4924,43.4924,120600.0
2013-10-16 14:00:00,55.17,55.17,55.1,55.1,82100.0,43.4924,43.4924,43.4372,43.4372,82100.0
2013-10-16 14:30:00,55.1,55.13,55.06,55.09,126200.0,43.4372,43.4609,43.4057,43.4293,126200.0
2013-10-16 15:00:00,55.1,55.14,55.07,55.12,150700.0,43.4372,43.4687,43.4136,43.453,150700.0
2013-10-16 15:30:00,55.11,55.22,55.11,55.2,186300.0,43.4451,43.5318,43.4451,43.516,186300.0
2013-10-17 09:30:00,55.18,55.31,55.18,55.31,158500.0,43.5003,43.6028,43.5003,43.6028,158500.0
2013-10-17 10:00:00,55.31,55.39,55.28,55.38,272600.0,43.6028,43.6658,43.5791,43.6579,272600.0
2013-10-17 10:30:00,55.38,55.41,55.36,55.37,116900.0,43.6579,43.6816,43.6422,43.6501,116900.0
2013-10-17 11:00:00,55.37,55.45,55.37,55.44,53500.0,43.6501,43.7131,43.6501,43.7052,53500.0
2013-10-17 11:30:00,55.46,55.53,55.46,55.52,88400.0,43.721,43.7762,43.721,43.7683,88400.0
2013-10-17 12:00:00,55.52,55.56,55.51,55.56,76300.0,43.7683,43.7998,43.7604,43.7998,76300.0
2013-10-17 12:30:00,55.56,55.62,55.54,55.61,79500.0,43.7998,43.8471,43.7841,43.8393,79500.0
2013-10-17 13:00:00,55.61,55.62,55.54,55.55,72700.0,43.8393,43.8471,43.7841,43.792,72700.0
2013-10-17 13:30:00,55.55,55.57,55.53,55.54,61100.0,43.792,43.8077,43.7762,43.7841,61100.0
2013-10-17 14:00:00,55.53,55.54,55.5,55.53,91100.0,43.7762,43.7841,43.7525,43.7762,91100.0
2013-10-17 14:30:00,55.53,55.58,55.53,55.58,83100.0,43.7762,43.8156,43.7762,43.8156,83100.0
2013-10-17 15:00:00,55.57,55.63,55.56,55.63,71700.0,43.8077,43.855,43.7998,43.855,71700.0
2013-10-17 15:30:00,55.62,55.73,55.62,55.71,67600.0,43.8471,43.9339,43.8471,43.9181,67600.0
2013-10-18 09:30:00,55.95,55.97,55.76,55.97,76200.0,44.1073,44.1231,43.9575,44.1231,76200.0
2013-10-18 10:00:00,55.97,55.98,55.9,55.9,105600.0,44.1231,44.1309,44.0679,44.0679,105600.0
2013-10-18 10:30:00,55.89,55.94,55.84,55.91,75200.0,44.06,44.0994,44.0206,44.0758,75200.0
2013-10-18 11:00:00,55.91,55.96,55.89,55.95,23500.0,44.0758,44.1152,44.06,44.1073,23500.0
2013-10-18 11:30:00,55.95,56.0,55.92,55.92,126500.0,44.1073,44.1467,44.0836,44.0836,126500.0
2013-10-18 12:00:00,55.92,55.96,55.91,55.95,27200.0,44.0836,44.1152,44.0758,44.1073,27200.0
2013-10-18 12:30:00,55.95,55.99,55.94,55.96,84800.0,44.1073,44.1388,44.0994,44.1152,84800.0
2013-10-18 13:00:00,55.96,56.03,55.96,56.01,41800.0,44.1152,44.1704,44.1152,44.1546,41800.0
2013-10-18 13:30:00,56.02,56.05,55.99,56.05,34400.0,44.1625,44.1861,44.1388,44.1861,34400.0
2013-10-18 14:00:00,56.05,56.06,56.01,56.02,47600.0,44.1861,44.194,44.1546,44.1625,47600.0
2013-10-18 14:30:00,56.03,56.08,56.02,56.04,34000.0,44.1704,44.2098,44.1625,44.1782,34000.0
2013-10-18 15:00:00,56.03,56.04,56.0,56.02,33600.0,44.1704,44.1782,44.1467,44.1625,33600.0
2013-10-18 15:30:00,56.03,56.04,55.99,56.04,65800.0,44.1704,44.1782,44.1388,44.1782,65800.0
2013-10-21 09:30:00,56.07,56.09,55.98,56.09,148400.0,44.2019,44.2177,44.1309,44.2177,148400.0
2013-10-21 10:00:00,56.09,56.13,56.04,56.05,552500.0,44.2177,44.2492,44.1782,44.1861,552500.0
2013-10-21 10:30:00,56.04,56.06,55.99,56.01,680300.0,44.1782,44.194,44.1388,44.1546,680300.0
2013-10-21 11:00:00,56.01,56.05,56.0,56.03,43900.0,44.1546,44.1861,44.1467,44.1704,43900.0
2013-10-21 11:30:00,56.04,56.05,56.01,56.05,92500.0,44.1782,44.1861,44.1546,44.1861,92500.0
2013-10-21 12:00:00,56.04,56.05,56.03,56.05,73600.0,44.1782,44.1861,44.1704,44.1861,73600.0
2013-10-21 12:30:00,56.05,56.07,56.03,56.07,52900.0,44.1861,44.2019,44.1704,44.2019,52900.0
2013-10-21 13:00:00,56.07,56.08,56.06,56.06,36900.0,44.2019,44.2098,44.194,44.194,36900.0
2013-10-21 13:30:00,56.06,56.08,56.05,56.07,60100.0,44.194,44.2098,44.1861,44.2019,60100.0
2013-10-21 14:00:00,56.07,56.07,55.97,55.99,26300.0,44.2019,44.2019,44.1231,44.1388,26300.0
2013-10-21 14:30:00,55.99,56.02,55.98,55.99,32600.0,44.1388,44.1625,44.1309,44.1388,32600.0
2013-10-21 15:00:00,55.99,56.05,55.98,56.04,37500.0,44.1388,44.1861,44.1309,44.1782,37500.0
2013-10-21 15:30:00,56.03,56.08,56.02,56.08,41100.0,44.1704,44.2098,44.1625,44.2098,41100.0
2013-10-22 09:30:00,56.29,56.52,56.26,56.51,73600.0,44.3753,44.5566,44.3517,44.5488,73600.0
2013-10-22 10:00:00,56.51,56.66,56.51,56.59,82900.0,44.5488,44.667,44.5488,44.6118,82900.0
2013-10-22 10:30:00,56.59,56.61,56.34,56.42,127000.0,44.6118,44.6276,44.4147,44.4778,127000.0
2013-10-22 11:00:00,56.42,56.48,56.37,56.4,44600.0,44.4778,44.5251,44.4384,44.462,44600.0
2013-10-22 11:30:00,56.4,56.51,56.36,56.5,38100.0,44.462,44.5488,44.4305,44.5409,38100.0
2013-10-22 12:00:00,56.51,56.51,56.43,56.45,30000.0,44.5488,44.5488,44.4857,44.5015,30000.0
2013-10-22 12:30:00,56.44,56.45,56.39,56.44,17400.0,44.4936,44.5015,44.4542,44.4936,17400.0
2013-10-22 13:00:00,56.44,56.48,56.43,56.46,11500.0,44.4936,44.5251,44.4857,44.5093,11500.0
2013-10-22 13:30:00,56.47,56.53,56.44,56.51,52900.0,44.5172,44.5645,44.4936,44.5488,52900.0
2013-10-22 14:00:00,56.51,56.54,56.46,56.48,31700.0,44.5488,44.5724,44.5093,44.5251,31700.0
2013-10-22 14:30:00,56.47,56.57,56.47,56.55,36400.0,44.5172,44.5961,44.5172,44.5803,36400.0
2013-10-22 15:00:00,56.55,56.62,56.55,56.59,23200.0,44.5803,44.6355,44.5803,44.6118,23200.0
2013-10-22 15:30:00,56.58,56.59,56.47,56.49,103700.0,44.6039,44.6118,44.5172,44.533,103700.0
2013-10-23 09:30:00,56.17,56.17,55.95,55.95,88700.0,44.2807,44.2807,44.1073,44.1073,88700.0
2013-10-23 10:00:00,55.93,56.04,55.91,55.94,49900.0,44.0915,44.1782,44.0758,44.0994,49900.0
2013-10-23 10:30:00,55.94,56.03,55.88,55.97,125100.0,44.0994,44.1704,44.0521,44.1231,125100.0
2013-10-23 11:00:00,55.98,56.06,55.95,56.01,30700.0,44.1309,44.194,44.1073,44.1546,30700.0
2013-10-23 11:30:00,56.02,56.09,56.01,56.06,17400.0,44.1625,44.2177,44.1546,44.194,17400.0
2013-10-23 12:00:00,56.06,56.07,56.0,56.0,27200.0,44.194,44.2019,44.1467,44.1467,27200.0
2013-10-23 12:30:00,56.0,56.08,56.0,56.08,25900.0,44.1467,44.2098,44.1467,44.2098,25900.0
2013-10-23 13:00:00,56.07,56.08,56.04,56.07,32100.0,44.2019,44.2098,44.1782,44.2019,32100.0
2013-10-23 13:30:00,56.08,56.08,56.02,56.04,19600.0,44.2098,44.2098,44.1625,44.1782,19600.0
2013-10-23 14:00:00,56.03,56.06,56.03,56.04,19500.0,44.1704,44.194,44.1704,44.1782,19500.0
2013-10-23 14:30:00,56.04,56.11,56.03,56.09,42200.0,44.1782,44.2334,44.1704,44.2177,42200.0
2013-10-23 15:00:00,56.08,56.11,56.02,56.02,51500.0,44.2098,44.2334,44.1625,44.1625,51500.0
2013-10-23 15:30:00,56.03,56.08,56.02,56.05,99800.0,44.1704,44.2098,44.1625,44.1861,99800.0
2013-10-24 09:30:00,56.28,56.29,56.1,56.17,56700.0,44.3674,44.3753,44.2255,44.2807,56700.0
2013-10-24 10:00:00,56.16,56.22,56.12,56.15,35500.0,44.2728,44.3201,44.2413,44.265,35500.0
2013-10-24 10:30:00,56.14,56.19,56.12,56.19,54200.0,44.2571,44.2965,44.2413,44.2965,54200.0
2013-10-24 11:00:00,56.2,56.25,56.19,56.25,32100.0,44.3044,44.3438,44.2965,44.3438,32100.0
2013-10-24 11:30:00,56.24,56.26,56.23,56.26,26300.0,44.3359,44.3517,44.328,44.3517,26300.0
2013-10-24 12:00:00,56.26,56.27,56.23,56.25,23900.0,44.3517,44.3596,44.328,44.3438,23900.0
2013-10-24 12:30:00,56.26,56.27,56.19,56.26,26400.0,44.3517,44.3596,44.2965,44.3517,26400.0
2013-10-24 13:00:00,56.26,56.26,56.2,56.24,28600.0,44.3517,44.3517,44.3044,44.3359,28600.0
2013-10-24 13:30:00,56.24,56.25,56.22,56.24,53400.0,44.3359,44.3438,44.3201,44.3359,53400.0
2013-10-24 14:00:00,56.23,56.28,56.22,56.28,24700.0,44.328,44.3674,44.3201,44.3674,24700.0
2013-10-24 14:30:00,56.27,56.32,56.26,56.32,29100.0,44.3596,44.399,44.3517,44.399,29100.0
2013-10-24 15:00:00,56.32,56.32,56.28,56.29,23000.0,44.399,44.399,44.3674,44.3753,23000.0
2013-10-24 15:30:00,56.29,56.29,56.25,56.28,76700.0,44.3753,44.3753,44.3438,44.3674,76700.0
2013-10-25 09:30:00,56.3,56.3,56.18,56.25,74000.0,44.3832,44.3832,44.2886,44.3438,74000.0
2013-10-25 10:00:00,56.25,56.3,56.17,56.18,99600.0,44.3438,44.3832,44.2807,44.2886,99600.0
2013-10-25 10:30:00,56.16,56.23,56.16,56.21,40700.0,44.2728,44.328,44.2728,44.3123,40700.0
2013-10-25 11:00:00,56.21,56.24,56.18,56.23,23600.0,44.3123,44.3359,44.2886,44.328,23600.0
2013-10-25 11:30:00,56.23,56.27,56.18,56.21,48400.0,44.328,44.3596,44.2886,44.3123,48400.0
2013-10-25 12:00:00,56.21,56.21,56.12,56.12,704700.0,44.3123,44.3123,44.2413,44.2413,704700.0
2013-10-25 12:30:00,56.12,56.21,56.12,56.2,102100.0,44.2413,44.3123,44.2413,44.3044,102100.0
2013-10-25 13:00:00,56.2,56.24,56.19,56.21,27800.0,44.3044,44.3359,44.2965,44.3123,27800.0
2013-10-25 13:30:00,56.2,56.21,56.19,56.2,19100.0,44.3044,44.3123,44.2965,44.3044,19100.0
2013-10-25 14:00:00,56.2,56.26,56.2,56.25,17100.0,44.3044,44.3517,44.3044,44.3438,17100.0
2013-10-25 14:30:00,56.25,56.26,56.23,56.26,16100.0,44.3438,44.3517,44.328,44.3517,16100.0
2013-10-25 15:00:00,56.26,56.26,56.22,56.25,27500.0,44.3517,44.3517,44.3201,44.3438,27500.0
2013-10-25 15:30:00,56.25,56.32,56.25,56.31,41700.0,44.3438,44.399,44.3438,44.3911,41700.0
2013-10-28 09:30:00,56.33,56.34,56.22,56.29,52900.0,44.4069,44.4147,44.3201,44.3753,52900.0
2013-10-28 10:00:00,56.29,56.37,56.27,56.33,67400.0,44.3753,44.4384,44.3596,44.4069,67400.0
2013-10-28 10:30:00,56.32,56.32,56.23,56.24,21500.0,44.399,44.399,44.328,44.3359,21500.0
2013-10-28 11:00:00,56.24,56.29,56.23,56.29,29000.0,44.3359,44.3753,44.328,44.3753,29000.0
2013-10-28 11:30:00,56.29,56.32,56.28,56.31,24700.0,44.3753,44.399,44.3674,44.3911,24700.0
2013-10-28 12:00:00,56.32,56.37,56.32,56.35,13100.0,44.399,44.4384,44.399,44.4226,13100.0
2013-10-28 12:30:00,56.36,56.4,56.33,56.4,18800.0,44.4305,44.462,44.4069,44.462,18800.0
2013-10-28 13:00:00,56.4,56.4,56.38,56.39,18700.0,44.462,44.462,44.4463,44.4542,18700.0
2013-10-28 13:30:00,56.39,56.4,56.38,56.39,16400.0,44.4542,44.462,44.4463,44.4542,16400.0
2013-10-28 14:00:00,56.39,56.45,56.38,56.45,16600.0,44.4542,44.5015,44.4463,44.5015,16600.0
2013-10-28 14:30:00,56.45,56.46,56.43,56.46,25400.0,44.5015,44.5093,44.4857,44.5093,25400.0
2013-10-28 15:00:00,56.46,56.46,56.4,56.41,52900.0,44.5093,44.5093,44.462,44.4699,52900.0
2013-10-28 15:30:00,56.4,56.41,56.3,56.37,44100.0,44.462,44.4699,44.3832,44.4384,44100.0
2013-10-29 09:30:00,56.39,56.54,56.39,56.47,66800.0,44.4542,44.5724,44.4542,44.5172,66800.0
2013-10-29 10:00:00,56.46,56.5,56.41,56.49,47800.0,44.5093,44.5409,44.4699,44.533,47800.0
2013-10-29 10:30:00,56.5,56.54,56.45,56.45,21100.0,44.5409,44.5724,44.5015,44.5015,21100.0
2013-10-29 11:00:00,56.46,56.52,56.45,56.5,16400.0,44.5093,44.5566,44.5015,44.5409,16400.0
2013-10-29 11:30:00,56.5,56.5,56.46,56.47,18300.0,44.5409,44.5409,44.5093,44.5172,18300.0
2013-10-29 12:00:00,56.48,56.53,56.47,56.53,16100.0,44.5251,44.5645,44.5172,44.5645,16100.0
2013-10-29 12:30:00,56.52,56.53,56.5,56.5,25500.0,44.5566,44.5645,44.5409,44.5409,25500.0
2013-10-29 13:00:00,56.51,56.54,56.47,56.49,26600.0,44.5488,44.5724,44.5172,44.533,26600.0
2013-10-29 13:30:00,56.48,56.52,56.48,56.51,19800.0,44.5251,44.5566,44.5251,44.5488,19800.0
2013-10-29 14:00:00,56.51,56.54,56.51,56.52,20000.0,44.5488,44.5724,44.5488,44.5566,20000.0
2013-10-29 14:30:00,56.53,56.56,56.53,56.56,14300.0,44.5645,44.5882,44.5645,44.5882,14300.0
2013-10-29 15:00:00,56.56,56.56,56.5,56.51,27600.0,44.5882,44.5882,44.5409,44.5488,27600.0
2013-10-29 15:30:00,56.52,56.58,56.49,56.58,29200.0,44.5566,44.6039,44.533,44.6039,29200.0
2013-10-30 09:30:00,56.7,56.7,56.57,56.64,38800.0,44.6985,44.6985,44.5961,44.6512,38800.0
2013-10-30 10:00:00,56.64,56.64,56.55,56.58,39300.0,44.6512,44.6512,44.5803,44.6039,39300.0
2013-10-30 10:30:00,56.59,56.63,56.57,56.62,32400.0,44.6118,44.6434,44.5961,44.6355,32400.0
2013-10-30 11:00:00,56.63,56.64,56.53,56.53,22600.0,44.6434,44.6512,44.5645,44.5645,22600.0
2013-10-30 11:30:00,56.52,56.52,56.47,56.5,47500.0,44.5566,44.5566,44.5172,44.5409,47500.0
2013-10-30 12:00:00,56.49,56.55,56.49,56.5,14100.0,44.533,44.5803,44.533,44.5409,14100.0
2013-10-30 12:30:00,56.53,56.56,56.53,56.55,12900.0,44.5645,44.5882,44.5645,44.5803,12900.0
2013-10-30 13:00:00,56.56,56.57,56.5,56.5,18600.0,44.5882,44.5961,44.5409,44.5409,18600.0
2013-10-30 13:30:00,56.49,56.52,56.46,56.48,16500.0,44.533,44.5566,44.5093,44.5251,16500.0
2013-10-30 14:00:00,56.49,56.57,56.11,56.2,77700.0,44.533,44.5961,44.2334,44.3044,77700.0
2013-10-30 14:30:00,56.19,56.35,56.17,56.33,29100.0,44.2965,44.4226,44.2807,44.4069,29100.0
2013-10-30 15:00:00,56.33,56.42,56.31,56.38,26700.0,44.4069,44.4778,44.3911,44.4463,26700.0
2013-10-30 15:30:00,56.38,56.42,56.33,56.35,100800.0,44.4463,44.4778,44.4069,44.4226,100800.0
2013-10-31 09:30:00,56.31,56.37,56.12,56.17,121100.0,44.3911,44.4384,44.2413,44.2807,121100.0
2013-10-31 10:00:00,56.14,56.14,56.07,56.11,133300.0,44.2571,44.2571,44.2019,44.2334,133300.0
2013-10-31 10:30:00,56.09,56.17,56.04,56.13,36400.0,44.2177,44.2807,44.1782,44.2492,36400.0
2013-10-31 11:00:00,56.15,56.23,56.14,56.22,34000.0,44.265,44.328,44.2571,44.3201,34000.0
2013-10-31 11:30:00,56.21,56.26,56.2,56.21,24500.0,44.3123,44.3517,44.3044,44.3123,24500.0
2013-10-31 12:00:00,56.2,56.27,56.18,56.26,27900.0,44.3044,44.3596,44.2886,44.3517,27900.0
2013-10-31 12:30:00,56.24,56.32,56.24,56.28,45400.0,44.3359,44.399,44.3359,44.3674,45400.0
2013-10-31 13:00:00,56.27,56.3,56.26,56.3,54500.0,44.3596,44.3832,44.3517,44.3832,54500.0
2013-10-31 13:30:00,56.3,56.33,56.29,56.32,28000.0,44.3832,44.4069,44.3753,44.399,28000.0
2013-10-31 14:00:00,56.32,56.43,56.3,56.42,25700.0,44.399,44.4857,44.3832,44.4778,25700.0
2013-10-31 14:30:00,56.41,56.43,56.32,56.32,40700.0,44.4699,44.4857,44.399,44.399,40700.0
2013-10-31 15:00:00,56.31,56.31,56.23,56.23,52900.0,44.3911,44.3911,44.328,44.328,52900.0
2013-10-31 15:30:00,56.22,56.26,56.07,56.07,73300.0,44.3201,44.3517,44.2019,44.2019,73300.0
2013-11-01 09:30:00,56.01,56.12,55.96,56.1,230600.0,44.1546,44.2413,44.1152,44.2255,230600.0
2013-11-01 10:00:00,56.1,56.15,55.95,56.0,481800.0,44.2255,44.265,44.1073,44.1467,481800.0
2013-11-01 10:30:00,55.99,56.06,55.98,56.05,227800.0,44.1388,44.194,44.1309,44.1861,227800.0
2013-11-01 11:00:00,56.05,56.05,55.85,55.88,475800.0,44.1861,44.1861,44.0285,44.0521,475800.0
2013-11-01 11:30:00,55.89,55.92,55.82,55.82,67600.0,44.06,44.0836,44.0048,44.0048,67600.0
2013-11-01 12:00:00,55.82,55.88,55.78,55.86,32400.0,44.0048,44.0521,43.9733,44.0363,32400.0
2013-11-01 12:30:00,55.85,55.91,55.85,55.88,38200.0,44.0285,44.0758,44.0285,44.0521,38200.0
2013-11-01 13:00:00,55.87,55.87,55.81,55.86,24900.0,44.0442,44.0442,43.9969,44.0363,24900.0
2013-11-01 13:30:00,55.86,55.96,55.85,55.96,21200.0,44.0363,44.1152,44.0285,44.1152,21200.0
2013-11-01 14:00:00,55.96,55.99,55.95,55.97,34400.0,44.1152,44.1388,44.1073,44.1231,34400.0
2013-11-01 14:30:00,55.96,55.98,55.93,55.95,31500.0,44.1152,44.1309,44.0915,44.1073,31500.0
2013-11-01 15:00:00,55.94,56.01,55.94,55.98,44100.0,44.0994,44.1546,44.0994,44.1309,44100.0
2013-11-01 15:30:00,55.98,56.08,55.98,56.05,88600.0,44.1309,44.2098,44.1309,44.1861,88600.0
2013-11-04 09:30:00,56.12,56.23,56.11,56.15,126500.0,44.2413,44.328,44.2334,44.265,126500.0
2013-11-04 10:00:00,56.15,56.16,56.12,56.15,25900.0,44.265,44.2728,44.2413,44.265,25900.0
2013-11-04 10:30:00,56.16,56.18,56.09,56.09,29900.0,44.2728,44.2886,44.2177,44.2177,29900.0
2013-11-04 11:00:00,56.07,56.11,56.06,56.11,33500.0,44.2019,44.2334,44.194,44.2334,33500.0
2013-11-04 11:30:00,56.11,56.15,56.1,56.13,21800.0,44.2334,44.265,44.2255,44.2492,21800.0
2013-11-04 12:00:00,56.13,56.14,56.11,56.14,18600.0,44.2492,44.2571,44.2334,44.2571,18600.0
2013-11-04 12:30:00,56.13,56.16,56.13,56.13,20300.0,44.2492,44.2728,44.2492,44.2492,20300.0
2013-11-04 13:00:00,56.13,56.15,56.12,56.15,14300.0,44.2492,44.265,44.2413,44.265,14300.0
2013-11-04 13:30:00,56.16,56.17,56.15,56.17,21200.0,44.2728,44.2807,44.265,44.2807,21200.0
2013-11-04 14:00:00,56.17,56.22,56.17,56.22,88500.0,44.2807,44.3201,44.2807,44.3201,88500.0
2013-11-04 14:30:00,56.22,56.24,56.21,56.23,138000.0,44.3201,44.3359,44.3123,44.328,138000.0
2013-11-04 15:00:00,56.22,56.23,56.19,56.23,58600.0,44.3201,44.328,44.2965,44.328,58600.0
2013-11-04 15:30:00,56.23,56.3,56.21,56.29,137100.0,44.328,44.3832,44.3123,44.3753,137100.0
2013-11-05 09:30:00,55.92,55.95,55.77,55.78,70900.0,44.0836,44.1073,43.9654,43.9733,70900.0
2013-11-05 10:00:00,55.77,55.83,55.7,55.82,165400.0,43.9654,44.0127,43.9102,44.0048,165400.0
2013-11-05 10:30:00,55.83,55.96,55.83,55.95,42100.0,44.0127,44.1152,44.0127,44.1073,42100.0
2013-11-05 11:00:00,55.96,56.01,55.94,55.94,142200.0,44.1152,44.1546,44.0994,44.0994,142200.0
2013-11-05 11:30:00,55.95,56.01,55.95,56.0,36900.0,44.1073,44.1546,44.1073,44.1467,36900.0
2013-11-05 12:00:00,56.0,56.06,55.98,56.06,27700.0,44.1467,44.194,44.1309,44.194,27700.0
2013-11-05 12:30:00,56.06,56.06,56.01,56.01,428900.0,44.194,44.194,44.1546,44.1546,428900.0
2013-11-05 13:00:00,56.02,56.04,56.01,56.03,43200.0,44.1625,44.1782,44.1546,44.1704,43200.0
2013-11-05 13:30:00,56.03,56.04,55.96,55.96,49000.0,44.1704,44.1782,44.1152,44.1152,49000.0
2013-11-05 14:00:00,55.96,56.03,55.96,56.02,29400.0,44.1152,44.1704,44.1152,44.1625,29400.0
2013-11-05 14:30:00,56.02,56.05,56.01,56.01,26500.0,44.1625,44.1861,44.1546,44.1546,26500.0
2013-11-05 15:00:00,56.02,56.04,55.97,55.98,42100.0,44.1625,44.1782,44.1231,44.1309,42100.0
2013-11-05 15:30:00,55.99,56.01,55.94,55.94,67000.0,44.1388,44.1546,44.0994,44.0994,67000.0
2013-11-06 09:30:00,56.2,56.4,56.2,56.34,94500.0,44.3044,44.462,44.3044,44.4147,94500.0
2013-11-06 10:00:00,56.36,56.4,56.28,56.28,61300.0,44.4305,44.462,44.3674,44.3674,61300.0
2013-11-06 10:30:00,56.27,56.3,56.19,56.23,38000.0,44.3596,44.3832,44.2965,44.328,38000.0
2013-11-06 11:00:00,56.22,56.23,56.15,56.22,46700.0,44.3201,44.328,44.265,44.3201,46700.0
2013-11-06 11:30:00,56.23,56.25,56.2,56.22,36300.0,44.328,44.3438,44.3044,44.3201,36300.0
2013-11-06 12:00:00,56.22,56.23,56.2,56.23,34100.0,44.3201,44.328,44.3044,44.328,34100.0
2013-11-06 12:30:00,56.23,56.26,56.23,56.23,31800.0,44.328,44.3517,44.328,44.328,31800.0
2013-11-06 13:00:00,56.23,56.26,56.22,56.26,26500.0,44.328,44.3517,44.3201,44.3517,26500.0
2013-11-06 13:30:00,56.26,56.26,56.23,56.23,21000.0,44.3517,44.3517,44.328,44.328,21000.0
2013-11-06 14:00:00,56.24,56.25,56.2,56.21,27900.0,44.3359,44.3438,44.3044,44.3123,27900.0
2013-11-06 14:30:00,56.21,56.24,56.21,56.23,29900.0,44.3123,44.3359,44.3123,44.328,29900.0
2013-11-06 15:00:00,56.23,56.27,56.22,56.24,53900.0,44.328,44.3596,44.3201,44.3359,53900.0
2013-11-06 15:30:00,56.25,56.25,56.22,56.25,55800.0,44.3438,44.3438,44.3201,44.3438,55800.0
2013-11-07 09:30:00,56.28,56.29,56.11,56.11,117800.0,44.3674,44.3753,44.2334,44.2334,117800.0
2013-11-07 10:00:00,56.1,56.13,55.85,55.91,186000.0,44.2255,44.2492,44.0285,44.0758,186000.0
2013-11-07 10:30:00,55.91,55.91,55.77,55.82,269600.0,44.0758,44.0758,43.9654,44.0048,269600.0
2013-11-07 11:00:00,55.82,55.83,55.67,55.71,179300.0,44.0048,44.0127,43.8866,43.9181,179300.0
2013-11-07 11:30:00,55.72,55.83,55.71,55.81,63500.0,43.926,44.0127,43.9181,43.9969,63500.0
2013-11-07 12:00:00,55.82,55.9,55.82,55.85,52200.0,44.0048,44.0679,44.0048,44.0285,52200.0
2013-11-07 12:30:00,55.85,55.87,55.79,55.79,73300.0,44.0285,44.0442,43.9812,43.9812,73300.0
2013-11-07 13:00:00,55.79,55.79,55.69,55.69,55200.0,43.9812,43.9812,43.9023,43.9023,55200.0
2013-11-07 13:30:00,55.69,55.72,55.63,55.64,144900.0,43.9023,43.926,43.855,43.8629,144900.0
2013-11-07 14:00:00,55.64,55.64,55.5,55.51,76100.0,43.8629,43.8629,43.7525,43.7604,76100.0
2013-11-07 14:30:00,55.51,55.59,55.44,55.56,85500.0,43.7604,43.8235,43.7052,43.7998,85500.0
2013-11-07 15:00:00,55.56,55.57,55.39,55.39,113200.0,43.7998,43.8077,43.6658,43.6658,113200.0
2013-11-07 15:30:00,55.39,55.43,55.36,55.39,236400.0,43.6658,43.6974,43.6422,43.6658,236400.0
2013-11-08 09:30:00,55.3,55.47,55.3,55.35,173900.0,43.5949,43.7289,43.5949,43.6343,173900.0
2013-11-08 10:00:00,55.35,55.57,55.35,55.51,84300.0,43.6343,43.8077,43.6343,43.7604,84300.0
2013-11-08 10:30:00,55.52,55.63,55.52,55.62,61400.0,43.7683,43.855,43.7683,43.8471,61400.0
2013-11-08 11:00:00,55.63,55.65,55.59,55.62,86100.0,43.855,43.8708,43.8235,43.8471,86100.0
2013-11-08 11:30:00,55.61,55.71,55.61,55.7,67400.0,43.8393,43.9181,43.8393,43.9102,67400.0
2013-11-08 12:00:00,55.7,55.77,55.7,55.76,41200.0,43.9102,43.9654,43.9102,43.9575,41200.0
2013-11-08 12:30:00,55.76,55.77,55.74,55.76,35600.0,43.9575,43.9654,43.9417,43.9575,35600.0
2013-11-08 13:00:00,55.76,55.8,55.73,55.79,35300.0,43.9575,43.989,43.9339,43.9812,35300.0
2013-11-08 13:30:00,55.79,55.82,55.77,55.77,18600.0,43.9812,44.0048,43.9654,43.9654,18600.0
2013-11-08 14:00:00,55.78,55.8,55.77,55.8,27600.0,43.9733,43.989,43.9654,43.989,27600.0
2013-11-08 14:30:00,55.8,55.81,55.78,55.79,46100.0,43.989,43.9969,43.9733,43.9812,46100.0
2013-11-08 15:00:00,55.79,55.82,55.74,55.79,45700.0,43.9812,44.0048,43.9417,43.9812,45700.0
2013-11-08 15:30:00,55.79,55.94,55.78,55.94,50500.0,43.9812,44.0994,43.9733,44.0994,50500.0
2013-11-11 09:30:00,55.95,56.02,55.86,55.99,129000.0,44.1073,44.1625,44.0363,44.1388,129000.0
2013-11-11 10:00:00,56.0,56.02,55.95,55.95,74000.0,44.1467,44.1625,44.1073,44.1073,74000.0
2013-11-11 10:30:00,55.95,56.0,55.93,56.0,42600.0,44.1073,44.1467,44.0915,44.1467,42600.0
2013-11-11 11:00:00,55.99,56.0,55.92,55.96,23500.0,44.1388,44.1467,44.0836,44.1152,23500.0
2013-11-11 11:30:00,55.96,55.98,55.94,55.97,22800.0,44.1152,44.1309,44.0994,44.1231,22800.0
2013-11-11 12:00:00,55.96,55.97,55.93,55.96,21800.0,44.1152,44.1231,44.0915,44.1152,21800.0
2013-11-11 12:30:00,55.96,55.96,55.94,55.95,21800.0,44.1152,44.1152,44.0994,44.1073,21800.0
2013-11-11 13:00:00,55.94,55.98,55.94,55.95,22500.0,44.0994,44.1309,44.0994,44.1073,22500.0
2013-11-11 13:30:00,55.96,55.97,55.95,55.95,20100.0,44.1152,44.1231,44.1073,44.1073,20100.0
2013-11-11 14:00:00,55.96,55.97,55.95,55.96,19200.0,44.1152,44.1231,44.1073,44.1152,19200.0
2013-11-11 14:30:00,55.97,55.98,55.96,55.98,24600.0,44.1231,44.1309,44.1152,44.1309,24600.0
2013-11-11 15:00:00,55.97,55.99,55.96,55.98,36800.0,44.1231,44.1388,44.1152,44.1309,36800.0
2013-11-11 15:30:00,55.98,55.98,55.94,55.97,103800.0,44.1309,44.1309,44.0994,44.1231,103800.0
2013-11-12 09:30:00,55.89,55.94,55.8,55.93,78800.0,44.06,44.0994,43.989,44.0915,78800.0
2013-11-12 10:00:00,55.93,55.96,55.85,55.93,55700.0,44.0915,44.1152,44.0285,44.0915,55700.0
2013-11-12 10:30:00,55.93,55.94,55.83,55.83,30200.0,44.0915,44.0994,44.0127,44.0127,30200.0
2013-11-12 11:00:00,55.83,55.86,55.83,55.86,34500.0,44.0127,44.0363,44.0127,44.0363,34500.0
2013-11-12 11:30:00,55.87,55.88,55.73,55.76,21300.0,44.0442,44.0521,43.9339,43.9575,21300.0
2013-11-12 12:00:00,55.77,55.78,55.68,55.72,50500.0,43.9654,43.9733,43.8944,43.926,50500.0
2013-11-12 12:30:00,55.72,55.78,55.71,55.76,17600.0,43.926,43.9733,43.9181,43.9575,17600.0
2013-11-12 13:00:00,55.76,55.79,55.74,55.75,41800.0,43.9575,43.9812,43.9417,43.9496,41800.0
2013-11-12 13:30:00,55.74,55.74,55.65,55.69,37100.0,43.9417,43.9417,43.8708,43.9023,37100.0
2013-11-12 14:00:00,55.69,55.72,55.68,55.68,18700.0,43.9023,43.926,43.8944,43.8944,18700.0
2013-11-12 14:30:00,55.68,55.79,55.67,55.79,68000.0,43.8944,43.9812,43.8866,43.9812,68000.0
2013-11-12 15:00:00,55.79,55.81,55.76,55.77,35200.0,43.9812,43.9969,43.9575,43.9654,35200.0
2013-11-12 15:30:00,55.76,55.82,55.76,55.82,54000.0,43.9575,44.0048,43.9575,44.0048,54000.0
2013-11-13 09:30:00,55.51,55.61,55.41,55.59,49400.0,43.7604,43.8393,43.6816,43.8235,49400.0
2013-11-13 10:00:00,55.61,55.66,55.54,55.64,198200.0,43.8393,43.8787,43.7841,43.8629,198200.0
2013-11-13 10:30:00,55.65,55.73,55.65,55.7,79900.0,43.8708,43.9339,43.8708,43.9102,79900.0
2013-11-13 11:00:00,55.7,55.72,55.64,55.69,35200.0,43.9102,43.926,43.8629,43.9023,35200.0
2013-11-13 11:30:00,55.69,55.74,55.69,55.74,18900.0,43.9023,43.9417,43.9023,43.9417,18900.0
2013-11-13 12:00:00,55.73,55.84,55.71,55.84,21500.0,43.9339,44.0206,43.9181,44.0206,21500.0
2013-11-13 12:30:00,55.84,55.89,55.83,55.89,15900.0,44.0206,44.06,44.0127,44.06,15900.0
2013-11-13 13:00:00,55.89,55.91,55.85,55.91,14000.0,44.06,44.0758,44.0285,44.0758,14000.0
2013-11-13 13:30:00,55.92,55.97,55.91,55.96,21400.0,44.0836,44.1231,44.0758,44.1152,21400.0
2013-11-13 14:00:00,55.96,55.99,55.94,55.97,30500.0,44.1152,44.1388,44.0994,44.1231,30500.0
2013-11-13 14:30:00,55.97,55.98,55.93,55.95,18500.0,44.1231,44.1309,44.0915,44.1073,18500.0
2013-11-13 15:00:00,55.95,56.01,55.94,55.99,21100.0,44.1073,44.1546,44.0994,44.1388,21100.0
2013-11-13 15:30:00,55.99,56.13,55.99,56.13,48900.0,44.1388,44.2492,44.1388,44.2492,48900.0
2013-11-14 09:30:00,56.11,56.19,56.09,56.15,72100.0,44.2334,44.2965,44.2177,44.265,72100.0
2013-11-14 10:00:00,56.17,56.23,56.09,56.14,43300.0,44.2807,44.328,44.2177,44.2571,43300.0
2013-11-14 10:30:00,56.15,56.33,56.14,56.3,213600.0,44.265,44.4069,44.2571,44.3832,213600.0
2013-11-14 11:00:00,56.29,56.44,56.27,56.4,106600.0,44.3753,44.4936,44.3596,44.462,106600.0
2013-11-14 11:30:00,56.4,56.41,56.32,56.33,35800.0,44.462,44.4699,44.399,44.4069,35800.0
2013-11-14 12:00:00,56.33,56.37,56.31,56.35,17800.0,44.4069,44.4384,44.3911,44.4226,17800.0
2013-11-14 12:30:00,56.36,56.38,56.33,56.33,16200.0,44.4305,44.4463,44.4069,44.4069,16200.0
2013-11-14 13:00:00,56.33,56.38,56.33,56.37,21500.0,44.4069,44.4463,44.4069,44.4384,21500.0
2013-11-14 13:30:00,56.37,56.37,56.33,56.36,23000.0,44.4384,44.4384,44.4069,44.4305,23000.0
2013-11-14 14:00:00,56.35,56.42,56.34,56.41,29600.0,44.4226,44.4778,44.4147,44.4699,29600.0
2013-11-14 14:30:00,56.41,56.42,56.38,56.39,22200.0,44.4699,44.4778,44.4463,44.4542,22200.0
2013-11-14 15:00:00,56.39,56.46,56.39,56.43,29000.0,44.4542,44.5093,44.4542,44.4857,29000.0
2013-11-14 15:30:00,56.43,56.46,56.41,56.43,72900.0,44.4857,44.5093,44.4699,44.4857,72900.0
2013-11-15 09:30:00,56.6,56.7,56.6,56.69,55100.0,44.6197,44.6985,44.6197,44.6907,55100.0
2013-11-15 10:00:00,56.7,56.71,56.63,56.67,60200.0,44.6985,44.7064,44.6434,44.6749,60200.0
2013-11-15 10:30:00,56.68,56.73,56.66,56.69,121300.0,44.6828,44.7222,44.667,44.6907,121300.0
2013-11-15 11:00:00,56.7,56.76,56.69,56.74,38000.0,44.6985,44.7458,44.6907,44.7301,38000.0
2013-11-15 11:30:00,56.73,56.74,56.65,56.67,30900.0,44.7222,44.7301,44.6591,44.6749,30900.0
2013-11-15 12:00:00,56.67,56.7,56.66,56.69,17000.0,44.6749,44.6985,44.667,44.6907,17000.0
2013-11-15 12:30:00,56.69,56.69,56.65,56.66,20700.0,44.6907,44.6907,44.6591,44.667,20700.0
2013-11-15 13:00:00,56.66,56.74,56.66,56.73,10100.0,44.667,44.7301,44.667,44.7222,10100.0
2013-11-15 13:30:00,56.73,56.76,56.72,56.72,24600.0,44.7222,44.7458,44.7143,44.7143,24600.0
2013-11-15 14:00:00,56.73,56.78,56.73,56.78,37800.0,44.7222,44.7616,44.7222,44.7616,37800.0
2013-11-15 14:30:00,56.77,56.79,56.77,56.78,23400.0,44.7537,44.7695,44.7537,44.7616,23400.0
2013-11-15 15:00:00,56.77,56.82,56.77,56.82,31500.0,44.7537,44.7931,44.7537,44.7931,31500.0
2013-11-15 15:30:00,56.81,56.84,56.78,56.84,39400.0,44.7853,44.8089,44.7616,44.8089,39400.0
2013-11-18 09:30:00,57.0,57.11,56.98,56.99,104200.0,44.935,45.0218,44.9193,44.9272,104200.0
2013-11-18 10:00:00,56.98,57.03,56.93,57.0,148700.0,44.9193,44.9587,44.8799,44.935,148700.0
2013-11-18 10:30:00,57.0,57.02,56.96,57.02,53200.0,44.935,44.9508,44.9035,44.9508,53200.0
2013-11-18 11:00:00,57.02,57.04,57.02,57.04,28300.0,44.9508,44.9666,44.9508,44.9666,28300.0
2013-11-18 11:30:00,57.04,57.05,56.98,56.99,19900.0,44.9666,44.9745,44.9193,44.9272,19900.0
2013-11-18 12:00:00,56.98,57.02,56.98,57.0,114400.0,44.9193,44.9508,44.9193,44.935,114400.0
2013-11-18 12:30:00,57.0,57.02,56.95,56.97,28500.0,44.935,44.9508,44.8956,44.9114,28500.0
2013-11-18 13:00:00,56.97,57.02,56.96,57.02,21300.0,44.9114,44.9508,44.9035,44.9508,21300.0
2013-11-18 13:30:00,57.02,57.04,57.02,57.04,49400.0,44.9508,44.9666,44.9508,44.9666,49400.0
2013-11-18 14:00:00,57.03,57.07,57.03,57.07,16800.0,44.9587,44.9902,44.9587,44.9902,16800.0
2013-11-18 14:30:00,57.07,57.07,56.9,56.9,23500.0,44.9902,44.9902,44.8562,44.8562,23500.0
2013-11-18 15:00:00,56.9,56.9,56.71,56.75,72400.0,44.8562,44.8562,44.7064,44.738,72400.0
2013-11-18 15:30:00,56.72,56.77,56.67,56.76,67500.0,44.7143,44.7537,44.6749,44.7458,67500.0
2013-11-19 09:30:00,56.78,56.78,56.58,56.65,82400.0,44.7616,44.7616,44.6039,44.6591,82400.0
2013-11-19 10:00:00,56.68,56.79,56.68,56.75,45100.0,44.6828,44.7695,44.6828,44.738,45100.0
2013-11-19 10:30:00,56.75,56.83,56.73,56.76,55600.0,44.738,44.801,44.7222,44.7458,55600.0
2013-11-19 11:00:00,56.76,56.77,56.67,56.69,27100.0,44.7458,44.7537,44.6749,44.6907,27100.0
2013-11-19 11:30:00,56.69,56.71,56.62,56.69,35600.0,44.6907,44.7064,44.6355,44.6907,35600.0
2013-11-19 12:00:00,56.68,56.8,56.68,56.78,33100.0,44.6828,44.7774,44.6828,44.7616,33100.0
2013-11-19 12:30:00,56.78,56.79,56.69,56.69,31800.0,44.7616,44.7695,44.6907,44.6907,31800.0
2013-11-19 13:00:00,56.69,56.7,56.56,56.57,102900.0,44.6907,44.6985,44.5882,44.5961,102900.0
2013-11-19 13:30:00,56.56,56.61,56.52,56.53,98800.0,44.5882,44.6276,44.5566,44.5645,98800.0
2013-11-19 14:00:00,56.53,56.59,56.51,56.53,79200.0,44.5645,44.6118,44.5488,44.5645,79200.0
2013-11-19 14:30:00,56.53,56.66,56.53,56.6,72000.0,44.5645,44.667,44.5645,44.6197,72000.0
2013-11-19 15:00:00,56.6,56.72,56.6,56.67,321300.0,44.6197,44.7143,44.6197,44.6749,321300.0
2013-11-19 15:30:00,56.66,56.66,56.58,56.61,84500.0,44.667,44.667,44.6039,44.6276,84500.0
2013-11-20 09:30:00,56.76,56.76,56.59,56.67,64100.0,44.7458,44.7458,44.6118,44.6749,64100.0
2013-11-20 10:00:00,56.66,56.81,56.6,56.73,80300.0,44.667,44.7853,44.6197,44.7222,80300.0
2013-11-20 10:30:00,56.74,56.74,56.56,56.65,149900.0,44.7301,44.7301,44.5882,44.6591,149900.0
2013-11-20 11:00:00,56.65,56.67,56.59,56.62,24200.0,44.6591,44.6749,44.6118,44.6355,24200.0
2013-11-20 11:30:00,56.62,56.65,56.58,56.6,28600.0,44.6355,44.6591,44.6039,44.6197,28600.0
2013-11-20 12:00:00,56.61,56.66,56.61,56.63,22300.0,44.6276,44.667,44.6276,44.6434,22300.0
2013-11-20 12:30:00,56.63,56.63,56.57,56.57,47000.0,44.6434,44.6434,44.5961,44.5961,47000.0
2013-11-20 13:00:00,56.57,56.6,56.55,56.57,33100.0,44.5961,44.6197,44.5803,44.5961,33100.0
2013-11-20 13:30:00,56.57,56.62,56.57,56.61,35800.0,44.5961,44.6355,44.5961,44.6276,35800.0
2013-11-20 14:00:00,56.6,56.6,56.33,56.48,84600.0,44.6197,44.6197,44.4069,44.5251,84600.0
2013-11-20 14:30:00,56.47,56.48,56.31,56.34,60200.0,44.5172,44.5251,44.3911,44.4147,60200.0
2013-11-20 15:00:00,56.34,56.34,56.16,56.24,56500.0,44.4147,44.4147,44.2728,44.3359,56500.0
2013-11-20 15:30:00,56.23,56.3,56.18,56.28,65900.0,44.328,44.3832,44.2886,44.3674,65900.0
2013-11-21 09:30:00,56.45,56.47,56.38,56.45,39000.0,44.5015,44.5172,44.4463,44.5015,39000.0
2013-11-21 10:00:00,56.45,56.51,56.42,56.44,24300.0,44.5015,44.5488,44.4778,44.4936,24300.0
2013-11-21 10:30:00,56.45,56.57,56.45,56.53,21800.0,44.5015,44.5961,44.5015,44.5645,21800.0
2013-11-21 11:00:00,56.54,56.57,56.51,56.57,61600.0,44.5724,44.5961,44.5488,44.5961,61600.0
2013-11-21 11:30:00,56.59,56.61,56.52,56.56,72200.0,44.6118,44.6276,44.5566,44.5882,72200.0
2013-11-21 12:00:00,56.57,56.57,56.51,56.52,267300.0,44.5961,44.5961,44.5488,44.5566,267300.0
2013-11-21 12:30:00,56.53,56.53,56.47,56.47,116500.0,44.5645,44.5645,44.5172,44.5172,116500.0
2013-11-21 13:00:00,56.47,56.54,56.47,56.53,16500.0,44.5172,44.5724,44.5172,44.5645,16500.0
2013-11-21 13:30:00,56.53,56.61,56.53,56.6,13400.0,44.5645,44.6276,44.5645,44.6197,13400.0
2013-11-21 14:00:00,56.6,56.61,56.58,56.6,125800.0,44.6197,44.6276,44.6039,44.6197,125800.0
2013-11-21 14:30:00,56.6,56.65,56.58,56.63,21200.0,44.6197,44.6591,44.6039,44.6434,21200.0
2013-11-21 15:00:00,56.63,56.67,56.59,56.64,85700.0,44.6434,44.6749,44.6118,44.6512,85700.0
2013-11-21 15:30:00,56.65,56.65,56.6,56.65,34300.0,44.6591,44.6591,44.6197,44.6591,34300.0
2013-11-22 09:30:00,56.55,56.68,56.55,56.67,28100.0,44.5803,44.6828,44.5803,44.6749,28100.0
2013-11-22 10:00:00,56.66,56.75,56.63,56.7,31300.0,44.667,44.738,44.6434,44.6985,31300.0
2013-11-22 10:30:00,56.7,56.73,56.68,56.7,47500.0,44.6985,44.7222,44.6828,44.6985,47500.0
2013-11-22 11:00:00,56.7,56.73,56.68,56.71,31200.0,44.6985,44.7222,44.6828,44.7064,31200.0
2013-11-22 11:30:00,56.72,56.81,56.71,56.8,31600.0,44.7143,44.7853,44.7064,44.7774,31600.0
2013-11-22 12:00:00,56.8,56.81,56.78,56.79,142600.0,44.7774,44.7853,44.7616,44.7695,142600.0
2013-11-22 12:30:00,56.78,56.82,56.78,56.81,56400.0,44.7616,44.7931,44.7616,44.7853,56400.0
2013-11-22 13:00:00,56.8,56.83,56.8,56.83,16700.0,44.7774,44.801,44.7774,44.801,16700.0
2013-11-22 13:30:00,56.82,56.82,56.78,56.79,96400.0,44.7931,44.7931,44.7616,44.7695,96400.0
2013-11-22 14:00:00,56.79,56.85,56.79,56.85,45900.0,44.7695,44.8168,44.7695,44.8168,45900.0
2013-11-22 14:30:00,56.86,56.87,56.85,56.87,20300.0,44.8247,44.8326,44.8168,44.8326,20300.0
2013-11-22 15:00:00,56.88,56.9,56.87,56.89,35800.0,44.8404,44.8562,44.8326,44.8483,35800.0
2013-11-22 15:30:00,56.89,56.91,56.87,56.89,86200.0,44.8483,44.8641,44.8326,44.8483,86200.0
2013-11-25 09:30:00,56.91,56.95,56.82,56.84,53500.0,44.8641,44.8956,44.7931,44.8089,53500.0
2013-11-25 10:00:00,56.83,56.84,56.79,56.82,46200.0,44.801,44.8089,44.7695,44.7931,46200.0
2013-11-25 10:30:00,56.82,56.86,56.79,56.82,76300.0,44.7931,44.8247,44.7695,44.7931,76300.0
2013-11-25 11:00:00,56.83,56.83,56.8,56.83,29000.0,44.801,44.801,44.7774,44.801,29000.0
2013-11-25 11:30:00,56.83,56.84,56.81,56.83,19400.0,44.801,44.8089,44.7853,44.801,19400.0
2013-11-25 12:00:00,56.82,56.84,56.8,56.82,27600.0,44.7931,44.8089,44.7774,44.7931,27600.0
2013-11-25 12:30:00,56.82,56.84,56.81,56.83,340800.0,44.7931,44.8089,44.7853,44.801,340800.0
2013-11-25 13:00:00,56.82,56.83,56.79,56.81,19200.0,44.7931,44.801,44.7695,44.7853,19200.0
2013-11-25 13:30:00,56.81,56.85,56.8,56.84,26900.0,44.7853,44.8168,44.7774,44.8089,26900.0
2013-11-25 14:00:00,56.85,56.86,56.83,56.84,30700.0,44.8168,44.8247,44.801,44.8089,30700.0
2013-11-25 14:30:00,56.84,56.85,56.8,56.82,30700.0,44.8089,44.8168,44.7774,44.7931,30700.0
2013-11-25 15:00:00,56.81,56.82,56.7,56.72,57000.0,44.7853,44.7931,44.6985,44.7143,57000.0
2013-11-25 15:30:00,56.71,56.74,56.66,56.72,53500.0,44.7064,44.7301,44.667,44.7143,53500.0
2013-11-26 09:30:00,56.76,56.76,56.64,56.64,95000.0,44.7458,44.7458,44.6512,44.6512,95000.0
2013-11-26 10:00:00,56.67,56.69,56.59,56.68,106900.0,44.6749,44.6907,44.6118,44.6828,106900.0
2013-11-26 10:30:00,56.67,56.69,56.63,56.69,31400.0,44.6749,44.6907,44.6434,44.6907,31400.0
2013-11-26 11:00:00,56.69,56.73,56.66,56.66,29100.0,44.6907,44.7222,44.667,44.667,29100.0
2013-11-26 11:30:00,56.66,56.69,56.64,56.66,22100.0,44.667,44.6907,44.6512,44.667,22100.0
2013-11-26 12:00:00,56.65,56.75,56.65,56.74,42200.0,44.6591,44.738,44.6591,44.7301,42200.0
2013-11-26 12:30:00,56.74,56.76,56.73,56.73,25700.0,44.7301,44.7458,44.7222,44.7222,25700.0
2013-11-26 13:00:00,56.73,56.75,56.72,56.73,28900.0,44.7222,44.738,44.7143,44.7222,28900.0
2013-11-26 13:30:00,56.73,56.78,56.71,56.76,161600.0,44.7222,44.7616,44.7064,44.7458,161600.0
2013-11-26 14:00:00,56.77,56.78,56.74,56.78,39300.0,44.7537,44.7616,44.7301,44.7616,39300.0
2013-11-26 14:30:00,56.78,56.81,56.78,56.8,35200.0,44.7616,44.7853,44.7616,44.7774,35200.0
2013-11-26 15:00:00,56.8,56.8,56.76,56.79,140900.0,44.7774,44.7774,44.7458,44.7695,140900.0
2013-11-26 15:30:00,56.79,56.8,56.66,56.68,217200.0,44.7695,44.7774,44.667,44.6828,217200.0
2013-11-27 09:30:00,56.79,56.91,56.77,56.85,42300.0,44.7695,44.8641,44.7537,44.8168,42300.0
2013-11-27 10:00:00,56.84,56.87,56.81,56.85,27400.0,44.8089,44.8326,44.7853,44.8168,27400.0
2013-11-27 10:30:00,56.85,56.9,56.84,56.87,20000.0,44.8168,44.8562,44.8089,44.8326,20000.0
2013-11-27 11:00:00,56.87,56.92,56.87,56.89,28500.0,44.8326,44.872,44.8326,44.8483,28500.0
2013-11-27 11:30:00,56.89,56.9,56.84,56.84,24000.0,44.8483,44.8562,44.8089,44.8089,24000.0
2013-11-27 12:00:00,56.84,56.85,56.81,56.84,190500.0,44.8089,44.8168,44.7853,44.8089,190500.0
2013-11-27 12:30:00,56.84,56.84,56.78,56.78,38000.0,44.8089,44.8089,44.7616,44.7616,38000.0
2013-11-27 13:00:00,56.77,56.79,56.75,56.78,29100.0,44.7537,44.7695,44.738,44.7616,29100.0
2013-11-27 13:30:00,56.79,56.8,56.78,56.8,22100.0,44.7695,44.7774,44.7616,44.7774,22100.0
2013-11-27 14:00:00,56.8,56.82,56.8,56.82,7700.0,44.7774,44.7931,44.7774,44.7931,7700.0
2013-11-27 14:30:00,56.82,56.88,56.82,56.87,59900.0,44.7931,44.8404,44.7931,44.8326,59900.0
2013-11-27 15:00:00,56.87,56.88,56.86,56.87,22800.0,44.8326,44.8404,44.8247,44.8326,22800.0
2013-11-27 15:30:00,56.88,56.88,56.83,56.83,81200.0,44.8404,44.8404,44.801,44.801,81200.0
2013-11-29 09:30:00,56.99,57.12,56.91,57.11,554400.0,44.9272,45.0296,44.8641,45.0218,554400.0
2013-11-29 10:00:00,57.11,57.18,57.11,57.18,106100.0,45.0218,45.0769,45.0218,45.0769,106100.0
2013-11-29 10:30:00,57.17,57.19,57.13,57.15,24500.0,45.0691,45.0848,45.0375,45.0533,24500.0
2013-11-29 11:00:00,57.16,57.17,57.08,57.1,106500.0,45.0612,45.0691,44.9981,45.0139,106500.0
2013-11-29 11:30:00,57.11,57.14,57.1,57.13,20400.0,45.0218,45.0454,45.0139,45.0375,20400.0
2013-11-29 12:00:00,57.12,57.15,57.1,57.13,24700.0,45.0296,45.0533,45.0139,45.0375,24700.0
2013-11-29 12:30:00,57.13,57.14,56.91,56.94,167400.0,45.0375,45.0454,44.8641,44.8877,167400.0
2013-12-02 09:30:00,56.87,56.96,56.76,56.8,48700.0,44.8326,44.9035,44.7458,44.7774,48700.0
2013-12-02 10:00:00,56.79,56.86,56.74,56.84,591800.0,44.7695,44.8247,44.7301,44.8089,591800.0
2013-12-02 10:30:00,56.84,56.86,56.81,56.84,34900.0,44.8089,44.8247,44.7853,44.8089,34900.0
2013-12-02 11:00:00,56.84,56.85,56.81,56.82,35500.0,44.8089,44.8168,44.7853,44.7931,35500.0
2013-12-02 11:30:00,56.83,56.87,56.8,56.86,31600.0,44.801,44.8326,44.7774,44.8247,31600.0
2013-12-02 12:00:00,56.86,56.9,56.85,56.9,61500.0,44.8247,44.8562,44.8168,44.8562,61500.0
2013-12-02 12:30:00,56.9,56.91,56.88,56.89,15000.0,44.8562,44.8641,44.8404,44.8483,15000.0
2013-12-02 13:00:00,56.89,56.89,56.84,56.85,97700.0,44.8483,44.8483,44.8089,44.8168,97700.0
2013-12-02 13:30:00,56.84,56.84,56.79,56.81,22600.0,44.8089,44.8089,44.7695,44.7853,22600.0
2013-12-02 14:00:00,56.81,56.82,56.71,56.75,43800.0,44.7853,44.7931,44.7064,44.738,43800.0
2013-12-02 14:30:00,56.76,56.76,56.69,56.76,86400.0,44.7458,44.7458,44.6907,44.7458,86400.0
2013-12-02 15:00:00,56.75,56.76,56.67,56.67,42600.0,44.738,44.7458,44.6749,44.6749,42600.0
2013-12-02 15:30:00,56.67,56.68,56.57,56.6,110500.0,44.6749,44.6828,44.5961,44.6197,110500.0
2013-12-03 09:30:00,56.43,56.46,56.34,56.46,66100.0,44.4857,44.5093,44.4147,44.5093,66100.0
2013-12-03 10:00:00,56.46,56.5,56.43,56.43,96800.0,44.5093,44.5409,44.4857,44.4857,96800.0
2013-12-03 10:30:00,56.43,56.5,56.43,56.45,56800.0,44.4857,44.5409,44.4857,44.5015,56800.0
2013-12-03 11:00:00,56.45,56.45,56.29,56.3,38300.0,44.5015,44.5015,44.3753,44.3832,38300.0
2013-12-03 11:30:00,56.29,56.31,56.19,56.26,66700.0,44.3753,44.3911,44.2965,44.3517,66700.0
2013-12-03 12:00:00,56.26,56.3,56.24,56.25,39200.0,44.3517,44.3832,44.3359,44.3438,39200.0
2013-12-03 12:30:00,56.25,56.28,56.24,56.25,39700.0,44.3438,44.3674,44.3359,44.3438,39700.0
2013-12-03 13:00:00,56.25,56.26,56.15,56.16,65100.0,44.3438,44.3517,44.265,44.2728,65100.0
2013-12-03 13:30:00,56.17,56.22,56.16,56.19,51800.0,44.2807,44.3201,44.2728,44.2965,51800.0
2013-12-03 14:00:00,56.18,56.21,56.14,56.18,29900.0,44.2886,44.3123,44.2571,44.2886,29900.0
2013-12-03 14:30:00,56.18,56.3,56.18,56.3,234200.0,44.2886,44.3832,44.2886,44.3832,234200.0
2013-12-03 15:00:00,56.29,56.29,56.21,56.22,45600.0,44.3753,44.3753,44.3123,44.3201,45600.0
2013-12-03 15:30:00,56.22,56.33,56.21,56.31,100700.0,44.3201,44.4069,44.3123,44.3911,100700.0
2013-12-04 09:30:00,56.02,56.02,55.86,55.96,57400.0,44.1625,44.1625,44.0363,44.1152,57400.0
2013-12-04 10:00:00,55.96,56.29,55.96,56.26,439800.0,44.1152,44.3753,44.1152,44.3517,439800.0
2013-12-04 10:30:00,56.26,56.3,56.21,56.28,23800.0,44.3517,44.3832,44.3123,44.3674,23800.0
2013-12-04 11:00:00,56.28,56.28,56.15,56.15,33800.0,44.3674,44.3674,44.265,44.265,33800.0
2013-12-04 11:30:00,56.15,56.17,56.11,56.15,27900.0,44.265,44.2807,44.2334,44.265,27900.0
2013-12-04 12:00:00,56.14,56.14,55.97,56.0,29000.0,44.2571,44.2571,44.1231,44.1467,29000.0
2013-12-04 12:30:00,56.01,56.11,56.01,56.08,61400.0,44.1546,44.2334,44.1546,44.2098,61400.0
2013-12-04 13:00:00,56.08,56.13,55.83,55.83,44900.0,44.2098,44.2492,44.0127,44.0127,44900.0
2013-12-04 13:30:00,55.82,55.88,55.74,55.83,57100.0,44.0048,44.0521,43.9417,44.0127,57100.0
2013-12-04 14:00:00,55.86,56.0,55.86,55.98,20500.0,44.0363,44.1467,44.0363,44.1309,20500.0
2013-12-04 14:30:00,55.99,56.07,55.99,56.05,41200.0,44.1388,44.2019,44.1388,44.1861,41200.0
2013-12-04 15:00:00,56.05,56.16,56.01,56.16,36800.0,44.1861,44.2728,44.1546,44.2728,36800.0
2013-12-04 15:30:00,56.14,56.26,56.14,56.16,87000.0,44.2571,44.3517,44.2571,44.2728,87000.0
2013-12-05 09:30:00,56.11,56.13,55.96,56.03,53900.0,44.2334,44.2492,44.1152,44.1704,53900.0
2013-12-05 10:00:00,56.03,56.15,55.95,56.01,35700.0,44.1704,44.265,44.1073,44.1546,35700.0
2013-12-05 10:30:00,56.01,56.05,55.92,55.96,43100.0,44.1546,44.1861,44.0836,44.1152,43100.0
2013-12-05 11:00:00,55.97,56.02,55.91,55.95,41400.0,44.1231,44.1625,44.0758,44.1073,41400.0
2013-12-05 11:30:00,55.94,56.0,55.92,55.99,118700.0,44.0994,44.1467,44.0836,44.1388,118700.0
2013-12-05 12:00:00,55.99,56.07,55.99,56.04,28300.0,44.1388,44.2019,44.1388,44.1782,28300.0
2013-12-05 12:30:00,56.03,56.04,55.99,56.02,9400.0,44.1704,44.1782,44.1388,44.1625,9400.0
2013-12-05 13:00:00,56.03,56.03,55.9,55.93,77900.0,44.1704,44.1704,44.0679,44.0915,77900.0
2013-12-05 13:30:00,55.92,55.96,55.9,55.94,84300.0,44.0836,44.1152,44.0679,44.0994,84300.0
2013-12-05 14:00:00,55.94,55.97,55.87,55.91,133900.0,44.0994,44.1231,44.0442,44.0758,133900.0
2013-12-05 14:30:00,55.92,55.97,55.87,55.9,63000.0,44.0836,44.1231,44.0442,44.0679,63000.0
2013-12-05 15:00:00,55.89,55.91,55.85,55.88,103400.0,44.06,44.0758,44.0285,44.0521,103400.0
2013-12-05 15:30:00,55.87,55.96,55.86,55.91,71600.0,44.0442,44.1152,44.0363,44.0758,71600.0
2013-12-06 09:30:00,56.5,56.5,56.3,56.36,149400.0,44.5409,44.5409,44.3832,44.4305,149400.0
2013-12-06 10:00:00,56.36,56.45,56.34,56.39,36700.0,44.4305,44.5015,44.4147,44.4542,36700.0
2013-12-06 10:30:00,56.4,56.43,56.32,56.38,23700.0,44.462,44.4857,44.399,44.4463,23700.0
2013-12-06 11:00:00,56.36,56.46,56.36,56.43,34100.0,44.4305,44.5093,44.4305,44.4857,34100.0
2013-12-06 11:30:00,56.43,56.49,56.43,56.48,26100.0,44.4857,44.533,44.4857,44.5251,26100.0
2013-12-06 12:00:00,56.47,56.48,56.45,56.47,10500.0,44.5172,44.5251,44.5015,44.5172,10500.0
2013-12-06 12:30:00,56.47,56.55,56.47,56.54,19900.0,44.5172,44.5803,44.5172,44.5724,19900.0
2013-12-06 13:00:00,56.54,56.56,56.52,56.53,12200.0,44.5724,44.5882,44.5566,44.5645,12200.0
2013-12-06 13:30:00,56.53,56.61,56.52,56.58,22600.0,44.5645,44.6276,44.5566,44.6039,22600.0
2013-12-06 14:00:00,56.59,56.62,56.57,56.57,23400.0,44.6118,44.6355,44.5961,44.5961,23400.0
2013-12-06 14:30:00,56.58,56.58,56.53,56.56,24400.0,44.6039,44.6039,44.5645,44.5882,24400.0
2013-12-06 15:00:00,56.55,56.56,56.51,56.51,25600.0,44.5803,44.5882,44.5488,44.5488,25600.0
2013-12-06 15:30:00,56.51,56.58,56.48,56.57,44500.0,44.5488,44.6039,44.5251,44.5961,44500.0
2013-12-09 09:30:00,56.62,56.71,56.56,56.7,35800.0,44.6355,44.7064,44.5882,44.6985,35800.0
2013-12-09 10:00:00,56.71,56.71,56.61,56.64,586200.0,44.7064,44.7064,44.6276,44.6512,586200.0
2013-12-09 10:30:00,56.63,56.67,56.6,56.66,141600.0,44.6434,44.6749,44.6197,44.667,141600.0
2013-12-09 11:00:00,56.65,56.71,56.64,56.7,41600.0,44.6591,44.7064,44.6512,44.6985,41600.0
2013-12-09 11:30:00,56.7,56.71,56.65,56.67,20100.0,44.6985,44.7064,44.6591,44.6749,20100.0
2013-12-09 12:00:00,56.68,56.71,56.65,56.65,33000.0,44.6828,44.7064,44.6591,44.6591,33000.0
2013-12-09 12:30:00,56.65,56.68,56.63,56.67,31600.0,44.6591,44.6828,44.6434,44.6749,31600.0
2013-12-09 13:00:00,56.67,56.72,56.66,56.7,33900.0,44.6749,44.7143,44.667,44.6985,33900.0
2013-12-09 13:30:00,56.71,56.73,56.68,56.69,21400.0,44.7064,44.7222,44.6828,44.6907,21400.0
2013-12-09 14:00:00,56.68,56.69,56.64,56.66,26500.0,44.6828,44.6907,44.6512,44.667,26500.0
2013-12-09 14:30:00,56.66,56.7,56.66,56.67,27900.0,44.667,44.6985,44.667,44.6749,27900.0
2013-12-09 15:00:00,56.67,56.69,56.63,56.63,67000.0,44.6749,44.6907,44.6434,44.6434,67000.0
2013-12-09 15:30:00,56.64,56.67,56.63,56.65,34000.0,44.6512,44.6749,44.6434,44.6591,34000.0
2013-12-10 09:30:00,56.43,56.57,56.43,56.54,140000.0,44.4857,44.5961,44.4857,44.5724,140000.0
2013-12-10 10:00:00,56.54,56.61,56.54,56.55,90300.0,44.5724,44.6276,44.5724,44.5803,90300.0
2013-12-10 10:30:00,56.55,56.64,56.55,56.61,264400.0,44.5803,44.6512,44.5803,44.6276,264400.0
2013-12-10 11:00:00,56.6,56.61,56.54,56.54,186200.0,44.6197,44.6276,44.5724,44.5724,186200.0
2013-12-10 11:30:00,56.55,56.55,56.48,56.5,54400.0,44.5803,44.5803,44.5251,44.5409,54400.0
2013-12-10 12:00:00,56.5,56.54,56.45,56.52,176600.0,44.5409,44.5724,44.5015,44.5566,176600.0
2013-12-10 12:30:00,56.51,56.55,56.5,56.55,48500.0,44.5488,44.5803,44.5409,44.5803,48500.0
2013-12-10 13:00:00,56.54,56.57,56.51,56.51,42500.0,44.5724,44.5961,44.5488,44.5488,42500.0
2013-12-10 13:30:00,56.51,56.54,56.48,56.5,44900.0,44.5488,44.5724,44.5251,44.5409,44900.0
2013-12-10 14:00:00,56.5,56.54,56.49,56.52,81600.0,44.5409,44.5724,44.533,44.5566,81600.0
2013-12-10 14:30:00,56.53,56.56,56.5,56.56,71000.0,44.5645,44.5882,44.5409,44.5882,71000.0
2013-12-10 15:00:00,56.56,56.62,56.55,56.59,97700.0,44.5882,44.6355,44.5803,44.6118,97700.0
2013-12-10 15:30:00,56.59,56.61,56.53,56.54,164400.0,44.6118,44.6276,44.5645,44.5724,164400.0
2013-12-11 09:30:00,56.53,56.53,56.26,56.32,63500.0,44.5645,44.5645,44.3517,44.399,63500.0
2013-12-11 10:00:00,56.32,56.32,56.11,56.11,60100.0,44.399,44.399,44.2334,44.2334,60100.0
2013-12-11 10:30:00,56.15,56.23,56.12,56.22,31400.0,44.265,44.328,44.2413,44.3201,31400.0
2013-12-11 11:00:00,56.22,56.23,56.09,56.13,88700.0,44.3201,44.328,44.2177,44.2492,88700.0
2013-12-11 11:30:00,56.13,56.15,56.08,56.14,30700.0,44.2492,44.265,44.2098,44.2571,30700.0
2013-12-11 12:00:00,56.14,56.14,56.01,56.02,34600.0,44.2571,44.2571,44.1546,44.1625,34600.0
2013-12-11 12:30:00,56.01,56.07,56.01,56.04,29100.0,44.1546,44.2019,44.1546,44.1782,29100.0
2013-12-11 13:00:00,56.06,56.11,56.04,56.04,34500.0,44.194,44.2334,44.1782,44.1782,34500.0
2013-12-11 13:30:00,56.03,56.14,56.03,56.13,53700.0,44.1704,44.2571,44.1704,44.2492,53700.0
2013-12-11 14:00:00,56.15,56.15,56.03,56.07,45900.0,44.265,44.265,44.1704,44.2019,45900.0
2013-12-11 14:30:00,56.06,56.09,56.0,56.0,58700.0,44.194,44.2177,44.1467,44.1467,58700.0
2013-12-11 15:00:00,56.0,56.03,55.91,55.92,58000.0,44.1467,44.1704,44.0758,44.0836,58000.0
2013-12-11 15:30:00,55.93,55.94,55.83,55.89,143300.0,44.0915,44.0994,44.0127,44.06,143300.0
2013-12-12 09:30:00,55.63,55.79,55.58,55.65,1200500.0,43.855,43.9812,43.8156,43.8708,1200500.0
2013-12-12 10:00:00,55.63,55.66,55.5,55.58,700300.0,43.855,43.8787,43.7525,43.8156,700300.0
2013-12-12 10:30:00,55.58,55.62,55.55,55.6,153800.0,43.8156,43.8471,43.792,43.8314,153800.0
2013-12-12 11:00:00,55.61,55.67,55.51,55.52,448500.0,43.8393,43.8866,43.7604,43.7683,448500.0
2013-12-12 11:30:00,55.53,55.58,55.5,55.55,1528800.0,43.7762,43.8156,43.7525,43.792,1528800.0
2013-12-12 12:00:00,55.55,55.55,55.37,55.44,238700.0,43.792,43.792,43.6501,43.7052,238700.0
2013-12-12 12:30:00,55.44,55.47,55.38,55.44,205100.0,43.7052,43.7289,43.6579,43.7052,205100.0
2013-12-12 13:00:00,55.44,55.53,55.44,55.52,153000.0,43.7052,43.7762,43.7052,43.7683,153000.0
2013-12-12 13:30:00,55.52,55.56,55.49,55.53,92900.0,43.7683,43.7998,43.7447,43.7762,92900.0
2013-12-12 14:00:00,55.53,55.63,55.53,55.61,166200.0,43.7762,43.855,43.7762,43.8393,166200.0
2013-12-12 14:30:00,55.63,55.66,55.57,55.64,164300.0,43.855,43.8787,43.8077,43.8629,164300.0
2013-12-12 15:00:00,55.64,55.64,55.55,55.61,180000.0,43.8629,43.8629,43.792,43.8393,180000.0
2013-12-12 15:30:00,55.61,55.62,55.48,55.51,126200.0,43.8393,43.8471,43.7368,43.7604,126200.0
2013-12-13 09:30:00,55.51,55.6,55.4,55.41,647000.0,43.7604,43.8314,43.6737,43.6816,647000.0
2013-12-13 10:00:00,55.42,55.47,55.34,55.4,327500.0,43.6895,43.7289,43.6264,43.6737,327500.0
2013-12-13 10:30:00,55.4,55.44,55.39,55.44,402500.0,43.6737,43.7052,43.6658,43.7052,402500.0
2013-12-13 11:00:00,55.44,55.44,55.37,55.39,183600.0,43.7052,43.7052,43.6501,43.6658,183600.0
2013-12-13 11:30:00,55.37,55.41,55.36,55.41,178700.0,43.6501,43.6816,43.6422,43.6816,178700.0
2013-12-13 12:00:00,55.41,55.48,55.38,55.48,265700.0,43.6816,43.7368,43.6579,43.7368,265700.0
2013-12-13 12:30:00,55.48,55.49,55.43,55.44,113000.0,43.7368,43.7447,43.6974,43.7052,113000.0
2013-12-13 13:00:00,55.44,55.46,55.43,55.46,133500.0,43.7052,43.721,43.6974,43.721,133500.0
2013-12-13 13:30:00,55.46,55.49,55.45,55.45,145700.0,43.721,43.7447,43.7131,43.7131,145700.0
2013-12-13 14:00:00,55.46,55.47,55.35,55.37,123800.0,43.721,43.7289,43.6343,43.6501,123800.0
2013-12-13 14:30:00,55.37,55.49,55.37,55.48,89700.0,43.6501,43.7447,43.6501,43.7368,89700.0
2013-12-13 15:00:00,55.49,55.55,55.49,55.55,123300.0,43.7447,43.792,43.7447,43.792,123300.0
2013-12-13 15:30:00,55.54,55.56,55.46,55.48,485100.0,43.7841,43.7998,43.721,43.7368,485100.0
2013-12-16 09:30:00,55.78,55.99,55.75,55.98,136100.0,43.9733,44.1388,43.9496,44.1309,136100.0
2013-12-16 10:00:00,55.99,56.0,55.9,55.95,316800.0,44.1388,44.1467,44.0679,44.1073,316800.0
2013-12-16 10:30:00,55.96,55.97,55.91,55.92,1398000.0,44.1152,44.1231,44.0758,44.0836,1398000.0
2013-12-16 11:00:00,55.93,55.95,55.88,55.94,927500.0,44.0915,44.1073,44.0521,44.0994,927500.0
2013-12-16 11:30:00,55.95,55.98,55.93,55.98,571200.0,44.1073,44.1309,44.0915,44.1309,571200.0
2013-12-16 12:00:00,55.98,55.98,55.89,55.91,586500.0,44.1309,44.1309,44.06,44.0758,586500.0
2013-12-16 12:30:00,55.91,55.95,55.91,55.92,133600.0,44.0758,44.1073,44.0758,44.0836,133600.0
2013-12-16 13:00:00,55.91,55.92,55.86,55.92,68000.0,44.0758,44.0836,44.0363,44.0836,68000.0
2013-12-16 13:30:00,55.92,55.97,55.89,55.97,61900.0,44.0836,44.1231,44.06,44.1231,61900.0
2013-12-16 14:00:00,55.96,56.01,55.96,55.98,168600.0,44.1152,44.1546,44.1152,44.1309,168600.0
2013-12-16 14:30:00,55.99,56.01,55.95,56.0,80200.0,44.1388,44.1546,44.1073,44.1467,80200.0
2013-12-16 15:00:00,56.0,56.01,55.95,55.97,156100.0,44.1467,44.1546,44.1073,44.1231,156100.0
2013-12-16 15:30:00,55.97,55.98,55.9,55.91,202600.0,44.1231,44.1309,44.0679,44.0758,202600.0
2013-12-17 09:30:00,55.89,55.89,55.68,55.78,84200.0,44.06,44.06,43.8944,43.9733,84200.0
2013-12-17 10:00:00,55.76,55.81,55.73,55.73,49100.0,43.9575,43.9969,43.9339,43.9339,49100.0
2013-12-17 10:30:00,55.72,55.77,55.62,55.63,48700.0,43.926,43.9654,43.8471,43.855,48700.0
2013-12-17 11:00:00,55.63,55.66,55.59,55.59,60400.0,43.855,43.8787,43.8235,43.8235,60400.0
2013-12-17 11:30:00,55.62,55.67,55.59,55.65,28000.0,43.8471,43.8866,43.8235,43.8708,28000.0
2013-12-17 12:00:00,55.65,55.69,55.64,55.68,8900.0,43.8708,43.9023,43.8629,43.8944,8900.0
2013-12-17 12:30:00,55.68,55.74,55.67,55.72,41800.0,43.8944,43.9417,43.8866,43.926,41800.0
2013-12-17 13:00:00,55.72,55.74,55.71,55.73,17000.0,43.926,43.9417,43.9181,43.9339,17000.0
2013-12-17 13:30:00,55.74,55.75,55.67,55.68,252400.0,43.9417,43.9496,43.8866,43.8944,252400.0
2013-12-17 14:00:00,55.68,55.8,55.68,55.76,134400.0,43.8944,43.989,43.8944,43.9575,134400.0
2013-12-17 14:30:00,55.77,55.77,55.68,55.7,121600.0,43.9654,43.9654,43.8944,43.9102,121600.0
2013-12-17 15:00:00,55.7,55.77,55.7,55.74,166900.0,43.9102,43.9654,43.9102,43.9417,166900.0
2013-12-17 15:30:00,55.75,55.77,55.69,55.71,146300.0,43.9496,43.9654,43.9023,43.9181,146300.0
2013-12-18 09:30:00,55.5,55.52,55.43,55.44,133300.0,44.1098,44.1257,44.0542,44.0622,133300.0
2013-12-18 10:00:00,55.44,55.49,55.43,55.47,119900.0,44.0622,44.1019,44.0542,44.086,119900.0
2013-12-18 10:30:00,55.47,55.49,55.39,55.43,53700.0,44.086,44.1019,44.0224,44.0542,53700.0
2013-12-18 11:00:00,55.45,55.46,55.43,55.43,40300.0,44.0701,44.0781,44.0542,44.0542,40300.0
2013-12-18 11:30:00,55.42,55.43,55.33,55.35,25800.0,44.0463,44.0542,43.9747,43.9906,25800.0
2013-12-18 12:00:00,55.33,55.39,55.32,55.39,197200.0,43.9747,44.0224,43.9668,44.0224,197200.0
2013-12-18 12:30:00,55.39,55.4,55.32,55.32,133400.0,44.0224,44.0304,43.9668,43.9668,133400.0
2013-12-18 13:00:00,55.32,55.32,55.21,55.27,58000.0,43.9668,43.9668,43.8794,43.927,58000.0
2013-12-18 13:30:00,55.27,55.41,55.24,55.41,24600.0,43.927,44.0383,43.9032,44.0383,24600.0
2013-12-18 14:00:00,55.37,55.87,54.96,55.79,204000.0,44.0065,44.4039,43.6807,44.3403,204000.0
2013-12-18 14:30:00,55.81,56.09,55.79,55.96,79500.0,44.3562,44.5788,44.3403,44.4754,79500.0
2013-12-18 15:00:00,55.95,56.12,55.89,55.98,80200.0,44.4675,44.6026,44.4198,44.4913,80200.0
2013-12-18 15:30:00,56.01,56.15,55.96,56.15,101700.0,44.5152,44.6264,44.4754,44.6264,101700.0
2013-12-19 09:30:00,55.97,55.97,55.84,55.88,138300.0,44.4834,44.4834,44.3801,44.4119,138300.0
2013-12-19 10:00:00,55.88,55.91,55.77,55.85,89000.0,44.4119,44.4357,44.3244,44.388,89000.0
2013-12-19 10:30:00,55.85,55.95,55.85,55.89,325900.0,44.388,44.4675,44.388,44.4198,325900.0
2013-12-19 11:00:00,55.9,55.92,55.87,55.92,172400.0,44.4278,44.4437,44.4039,44.4437,172400.0
2013-12-19 11:30:00,55.92,56.01,55.92,56.0,86300.0,44.4437,44.5152,44.4437,44.5072,86300.0
2013-12-19 12:00:00,56.0,56.0,55.95,55.99,40000.0,44.5072,44.5072,44.4675,44.4993,40000.0
2013-12-19 12:30:00,55.99,56.01,55.98,56.01,28400.0,44.4993,44.5152,44.4913,44.5152,28400.0
2013-12-19 13:00:00,56.01,56.06,55.97,56.05,56800.0,44.5152,44.5549,44.4834,44.547,56800.0
2013-12-19 13:30:00,56.05,56.06,56.03,56.05,77200.0,44.547,44.5549,44.5311,44.547,77200.0
2013-12-19 14:00:00,56.05,56.07,56.0,56.01,58900.0,44.547,44.5629,44.5072,44.5152,58900.0
2013-12-19 14:30:00,56.0,56.05,56.0,56.05,56000.0,44.5072,44.547,44.5072,44.547,56000.0
2013-12-19 15:00:00,56.05,56.09,56.04,56.04,61200.0,44.547,44.5788,44.539,44.539,61200.0
2013-12-19 15:30:00,56.04,56.09,56.02,56.06,145500.0,44.539,44.5788,44.5231,44.5549,145500.0
2013-12-20 09:30:00,56.12,56.26,56.09,56.25,193100.0,44.6026,44.7139,44.5788,44.7059,193100.0
2013-12-20 10:00:00,56.25,56.26,56.2,56.25,36700.0,44.7059,44.7139,44.6662,44.7059,36700.0
2013-12-20 10:30:00,56.25,56.36,56.25,56.28,67300.0,44.7059,44.7933,44.7059,44.7298,67300.0
2013-12-20 11:00:00,56.28,56.35,56.27,56.32,50300.0,44.7298,44.7854,44.7218,44.7616,50300.0
2013-12-20 11:30:00,56.31,56.38,56.31,56.36,128100.0,44.7536,44.8092,44.7536,44.7933,128100.0
2013-12-20 12:00:00,56.36,56.39,56.33,56.39,85700.0,44.7933,44.8172,44.7695,44.8172,85700.0
2013-12-20 12:30:00,56.39,56.41,56.38,56.38,93900.0,44.8172,44.8331,44.8092,44.8092,93900.0
2013-12-20 13:00:00,56.38,56.39,56.36,56.36,101600.0,44.8092,44.8172,44.7933,44.7933,101600.0
2013-12-20 13:30:00,56.36,56.41,56.36,56.41,97700.0,44.7933,44.8331,44.7933,44.8331,97700.0
2013-12-20 14:00:00,56.41,56.41,56.38,56.39,181500.0,44.8331,44.8331,44.8092,44.8172,181500.0
2013-12-20 14:30:00,56.39,56.4,56.37,56.38,131500.0,44.8172,44.8251,44.8013,44.8092,131500.0
2013-12-20 15:00:00,56.38,56.38,56.31,56.32,155000.0,44.8092,44.8092,44.7536,44.7616,155000.0
2013-12-20 15:30:00,56.32,56.37,56.28,56.31,114800.0,44.7616,44.8013,44.7298,44.7536,114800.0
2013-12-23 09:30:00,56.71,56.71,56.59,56.6,110200.0,45.0715,45.0715,44.9761,44.9841,110200.0
2013-12-23 10:00:00,56.6,56.64,56.56,56.64,90400.0,44.9841,45.0159,44.9523,45.0159,90400.0
2013-12-23 10:30:00,56.64,56.68,56.63,56.67,25900.0,45.0159,45.0477,45.0079,45.0397,25900.0
2013-12-23 11:00:00,56.67,56.7,56.65,56.7,26200.0,45.0397,45.0636,45.0238,45.0636,26200.0
2013-12-23 11:30:00,56.71,56.74,56.71,56.72,17000.0,45.0715,45.0954,45.0715,45.0795,17000.0
2013-12-23 12:00:00,56.72,56.75,56.7,56.74,23900.0,45.0795,45.1033,45.0636,45.0954,23900.0
2013-12-23 12:30:00,56.74,56.75,56.72,56.72,26800.0,45.0954,45.1033,45.0795,45.0795,26800.0
2013-12-23 13:00:00,56.72,56.74,56.7,56.71,25500.0,45.0795,45.0954,45.0636,45.0715,25500.0
2013-12-23 13:30:00,56.71,56.72,56.63,56.66,15500.0,45.0715,45.0795,45.0079,45.0318,15500.0
2013-12-23 14:00:00,56.66,56.68,56.65,56.66,20300.0,45.0318,45.0477,45.0238,45.0318,20300.0
2013-12-23 14:30:00,56.66,56.68,56.64,56.64,23700.0,45.0318,45.0477,45.0159,45.0159,23700.0
2013-12-23 15:00:00,56.64,56.69,56.64,56.68,55800.0,45.0159,45.0556,45.0159,45.0477,55800.0
2013-12-23 15:30:00,56.69,56.71,56.66,56.68,122200.0,45.0556,45.0715,45.0318,45.0477,122200.0
2013-12-24 09:30:00,56.74,56.77,56.68,56.75,56000.0,45.0954,45.1192,45.0477,45.1033,56000.0
2013-12-24 10:00:00,56.74,56.81,56.74,56.81,80700.0,45.0954,45.151,45.0954,45.151,80700.0
2013-12-24 10:30:00,56.8,56.81,56.78,56.8,59600.0,45.143,45.151,45.1272,45.143,59600.0
2013-12-24 11:00:00,56.8,56.82,56.78,56.82,95500.0,45.143,45.1589,45.1272,45.1589,95500.0
2013-12-24 11:30:00,56.81,56.85,56.81,56.84,35900.0,45.151,45.1828,45.151,45.1748,35900.0
2013-12-24 12:00:00,56.85,56.86,56.83,56.85,38200.0,45.1828,45.1907,45.1669,45.1828,38200.0
2013-12-24 12:30:00,56.85,56.87,56.83,56.85,41400.0,45.1828,45.1987,45.1669,45.1828,41400.0
2013-12-26 09:30:00,56.94,57.05,56.88,57.01,79100.0,45.2543,45.3417,45.2066,45.31,79100.0
2013-12-26 10:00:00,57.01,57.06,57.0,57.05,23200.0,45.31,45.3497,45.302,45.3417,23200.0
2013-12-26 10:30:00,57.06,57.06,57.01,57.02,24900.0,45.3497,45.3497,45.31,45.3179,24900.0
2013-12-26 11:00:00,57.02,57.04,57.0,57.04,18600.0,45.3179,45.3338,45.302,45.3338,18600.0
2013-12-26 11:30:00,57.04,57.06,57.03,57.04,19800.0,45.3338,45.3497,45.3258,45.3338,19800.0
2013-12-26 12:00:00,57.03,57.04,57.02,57.04,13300.0,45.3258,45.3338,45.3179,45.3338,13300.0
2013-12-26 12:30:00,57.05,57.07,57.04,57.05,8800.0,45.3417,45.3576,45.3338,45.3417,8800.0
2013-12-26 13:00:00,57.05,57.08,57.05,57.08,10000.0,45.3417,45.3656,45.3417,45.3656,10000.0
2013-12-26 13:30:00,57.08,57.12,57.06,57.11,16500.0,45.3656,45.3974,45.3497,45.3894,16500.0
2013-12-26 14:00:00,57.12,57.12,57.09,57.11,15000.0,45.3974,45.3974,45.3735,45.3894,15000.0
2013-12-26 14:30:00,57.11,57.12,57.08,57.12,30900.0,45.3894,45.3974,45.3656,45.3974,30900.0
2013-12-26 15:00:00,57.11,57.13,57.1,57.11,20400.0,45.3894,45.4053,45.3815,45.3894,20400.0
2013-12-26 15:30:00,57.12,57.12,57.07,57.09,32400.0,45.3974,45.3974,45.3576,45.3735,32400.0
2013-12-27 09:30:00,57.32,57.36,57.3,57.31,53700.0,45.5563,45.5881,45.5404,45.5484,53700.0
2013-12-27 10:00:00,57.3,57.33,57.3,57.31,26300.0,45.5404,45.5643,45.5404,45.5484,26300.0
2013-12-27 10:30:00,57.31,57.31,57.2,57.21,136000.0,45.5484,45.5484,45.461,45.4689,136000.0
2013-12-27 11:00:00,57.21,57.28,57.21,57.27,45800.0,45.4689,45.5245,45.4689,45.5166,45800.0
2013-12-27 11:30:00,57.29,57.31,57.27,57.29,39500.0,45.5325,45.5484,45.5166,45.5325,39500.0
2013-12-27 12:00:00,57.29,57.3,57.28,57.3,47100.0,45.5325,45.5404,45.5245,45.5404,47100.0
2013-12-27 12:30:00,57.3,57.31,57.25,57.26,119700.0,45.5404,45.5484,45.5007,45.5086,119700.0
2013-12-27 13:00:00,57.26,57.29,57.26,57.28,18200.0,45.5086,45.5325,45.5086,45.5245,18200.0
2013-12-27 13:30:00,57.27,57.28,57.26,57.27,9000.0,45.5166,45.5245,45.5086,45.5166,9000.0
2013-12-27 14:00:00,57.27,57.28,57.24,57.26,16800.0,45.5166,45.5245,45.4927,45.5086,16800.0
2013-12-27 14:30:00,57.26,57.28,57.22,57.22,36800.0,45.5086,45.5245,45.4769,45.4769,36800.0
2013-12-27 15:00:00,57.22,57.23,57.21,57.23,16400.0,45.4769,45.4848,45.4689,45.4848,16400.0
2013-12-27 15:30:00,57.23,57.27,57.23,57.26,70400.0,45.4848,45.5166,45.4848,45.5086,70400.0
2013-12-30 09:30:00,57.38,57.38,57.3,57.31,73200.0,45.604,45.604,45.5404,45.5484,73200.0
2013-12-30 10:00:00,57.3,57.34,57.28,57.28,68900.0,45.5404,45.5722,45.5245,45.5245,68900.0
2013-12-30 10:30:00,57.28,57.34,57.28,57.33,20300.0,45.5245,45.5722,45.5245,45.5643,20300.0
2013-12-30 11:00:00,57.35,57.42,57.35,57.39,96700.0,45.5802,45.6358,45.5802,45.612,96700.0
2013-12-30 11:30:00,57.39,57.42,57.35,57.39,16200.0,45.612,45.6358,45.5802,45.612,16200.0
2013-12-30 12:00:00,57.4,57.4,57.36,57.36,21700.0,45.6199,45.6199,45.5881,45.5881,21700.0
2013-12-30 12:30:00,57.36,57.37,57.35,57.35,17500.0,45.5881,45.5961,45.5802,45.5802,17500.0
2013-12-30 13:00:00,57.36,57.39,57.35,57.36,54000.0,45.5881,45.612,45.5802,45.5881,54000.0
2013-12-30 13:30:00,57.37,57.39,57.36,57.38,16200.0,45.5961,45.612,45.5881,45.604,16200.0
2013-12-30 14:00:00,57.38,57.39,57.37,57.37,53900.0,45.604,45.612,45.5961,45.5961,53900.0
2013-12-30 14:30:00,57.38,57.41,57.38,57.39,59600.0,45.604,45.6279,45.604,45.612,59600.0
2013-12-30 15:00:00,57.4,57.4,57.38,57.39,21900.0,45.6199,45.6199,45.604,45.612,21900.0
2013-12-30 15:30:00,57.39,57.41,57.37,57.4,82400.0,45.612,45.6279,45.5961,45.6199,82400.0
2013-12-31 09:30:00,57.52,57.54,57.42,57.52,92000.0,45.7153,45.7312,45.6358,45.7153,92000.0
2013-12-31 10:00:00,57.52,57.57,57.52,57.54,119000.0,45.7153,45.755,45.7153,45.7312,119000.0
2013-12-31 10:30:00,57.54,57.58,57.54,57.57,124300.0,45.7312,45.763,45.7312,45.755,124300.0
2013-12-31 11:00:00,57.58,57.66,57.58,57.62,118900.0,45.763,45.8266,45.763,45.7948,118900.0
2013-12-31 11:30:00,57.63,57.64,57.62,57.64,50200.0,45.8027,45.8107,45.7948,45.8107,50200.0
2013-12-31 12:00:00,57.64,57.64,57.61,57.62,35400.0,45.8107,45.8107,45.7868,45.7948,35400.0
2013-12-31 12:30:00,57.63,57.66,57.61,57.64,43400.0,45.8027,45.8266,45.7868,45.8107,43400.0
2013-12-31 13:00:00,57.65,57.65,57.61,57.65,59000.0,45.8186,45.8186,45.7868,45.8186,59000.0
2013-12-31 13:30:00,57.65,57.66,57.64,57.65,42800.0,45.8186,45.8266,45.8107,45.8186,42800.0
2013-12-31 14:00:00,57.66,57.66,57.6,57.6,37700.0,45.8266,45.8266,45.7789,45.7789,37700.0
2013-12-31 14:30:00,57.61,57.62,57.55,57.57,232800.0,45.7868,45.7948,45.7391,45.755,232800.0
2013-12-31 15:00:00,57.57,57.6,57.53,57.57,345500.0,45.755,45.7789,45.7232,45.755,345500.0
2013-12-31 15:30:00,57.57,57.68,57.57,57.62,309300.0,45.755,45.8424,45.755,45.7948,309300.0
2014-01-02 09:30:00,57.19,57.19,56.97,57.02,247700.0,45.453,45.453,45.2782,45.3179,247700.0
2014-01-02 10:00:00,57.0,57.01,56.89,56.97,377400.0,45.302,45.31,45.2146,45.2782,377400.0
2014-01-02 10:30:00,56.96,57.0,56.9,56.93,200400.0,45.2702,45.302,45.2225,45.2464,200400.0
2014-01-02 11:00:00,56.94,56.99,56.89,56.93,64700.0,45.2543,45.2941,45.2146,45.2464,64700.0
2014-01-02 11:30:00,56.93,56.93,56.77,56.81,37300.0,45.2464,45.2464,45.1192,45.151,37300.0
2014-01-02 12:00:00,56.8,56.83,56.76,56.77,27000.0,45.143,45.1669,45.1113,45.1192,27000.0
2014-01-02 12:30:00,56.76,56.8,56.72,56.8,80600.0,45.1113,45.143,45.0795,45.143,80600.0
2014-01-02 13:00:00,56.8,56.82,56.76,56.77,37800.0,45.143,45.1589,45.1113,45.1192,37800.0
2014-01-02 13:30:00,56.76,56.8,56.73,56.77,99400.0,45.1113,45.143,45.0874,45.1192,99400.0
2014-01-02 14:00:00,56.77,56.82,56.66,56.69,66100.0,45.1192,45.1589,45.0318,45.0556,66100.0
2014-01-02 14:30:00,56.7,56.78,56.7,56.72,53200.0,45.0636,45.1272,45.0636,45.0795,53200.0
2014-01-02 15:00:00,56.71,56.82,56.71,56.76,65700.0,45.0715,45.1589,45.0715,45.1113,65700.0
2014-01-02 15:30:00,56.76,56.81,56.72,56.8,116800.0,45.1113,45.151,45.0795,45.143,116800.0
2014-01-03 09:30:00,56.82,56.94,56.82,56.91,75200.0,45.1589,45.2543,45.1589,45.2305,75200.0
2014-01-03 10:00:00,56.91,56.95,56.88,56.9,41300.0,45.2305,45.2623,45.2066,45.2225,41300.0
2014-01-03 10:30:00,56.9,56.95,56.88,56.9,120100.0,45.2225,45.2623,45.2066,45.2225,120100.0
2014-01-03 11:00:00,56.9,56.91,56.79,56.79,75600.0,45.2225,45.2305,45.1351,45.1351,75600.0
2014-01-03 11:30:00,56.79,56.8,56.71,56.71,68100.0,45.1351,45.143,45.0715,45.0715,68100.0
2014-01-03 12:00:00,56.71,56.75,56.68,56.75,28200.0,45.0715,45.1033,45.0477,45.1033,28200.0
2014-01-03 12:30:00,56.75,56.78,56.74,56.75,65200.0,45.1033,45.1272,45.0954,45.1033,65200.0
2014-01-03 13:00:00,56.75,56.77,56.73,56.77,20100.0,45.1033,45.1192,45.0874,45.1192,20100.0
2014-01-03 13:30:00,56.76,56.76,56.72,56.75,16800.0,45.1113,45.1113,45.0795,45.1033,16800.0
2014-01-03 14:00:00,56.75,56.79,56.75,56.78,26600.0,45.1033,45.1351,45.1033,45.1272,26600.0
2014-01-03 14:30:00,56.78,56.9,56.77,56.86,84300.0,45.1272,45.2225,45.1192,45.1907,84300.0
2014-01-03 15:00:00,56.86,56.91,56.83,56.87,42900.0,45.1907,45.2305,45.1669,45.1987,42900.0
2014-01-03 15:30:00,56.87,56.89,56.77,56.77,166200.0,45.1987,45.2146,45.1192,45.1192,166200.0
2014-01-06 09:30:00,56.85,56.87,56.69,56.75,64100.0,45.1828,45.1987,45.0556,45.1033,64100.0
2014-01-06 10:00:00,56.74,56.8,56.7,56.76,73200.0,45.0954,45.143,45.0636,45.1113,73200.0
2014-01-06 10:30:00,56.79,56.79,56.68,56.68,45100.0,45.1351,45.1351,45.0477,45.0477,45100.0
2014-01-06 11:00:00,56.67,56.71,56.57,56.61,61400.0,45.0397,45.0715,44.9603,44.992,61400.0
2014-01-06 11:30:00,56.61,56.66,56.57,56.65,515000.0,44.992,45.0318,44.9603,45.0238,515000.0
2014-01-06 12:00:00,56.66,56.67,56.62,56.62,89300.0,45.0318,45.0397,45.0,45.0,89300.0
2014-01-06 12:30:00,56.61,56.65,56.58,56.64,219400.0,44.992,45.0238,44.9682,45.0159,219400.0
2014-01-06 13:00:00,56.64,56.65,56.6,56.64,22300.0,45.0159,45.0238,44.9841,45.0159,22300.0
2014-01-06 13:30:00,56.64,56.75,56.62,56.73,50500.0,45.0159,45.1033,45.0,45.0874,50500.0
2014-01-06 14:00:00,56.72,56.73,56.66,56.67,39000.0,45.0795,45.0874,45.0318,45.0397,39000.0
2014-01-06 14:30:00,56.68,56.74,56.67,56.72,28400.0,45.0477,45.0954,45.0397,45.0795,28400.0
2014-01-06 15:00:00,56.72,56.73,56.66,56.72,53800.0,45.0795,45.0874,45.0318,45.0795,53800.0
2014-01-06 15:30:00,56.71,56.71,56.6,56.61,125000.0,45.0715,45.0715,44.9841,44.992,125000.0
2014-01-07 09:30:00,56.77,56.91,56.77,56.89,433000.0,45.1192,45.2305,45.1192,45.2146,433000.0
2014-01-07 10:00:00,56.9,56.91,56.84,56.9,886400.0,45.2225,45.2305,45.1748,45.2225,886400.0
2014-01-07 10:30:00,56.9,56.95,56.89,56.91,648600.0,45.2225,45.2623,45.2146,45.2305,648600.0
2014-01-07 11:00:00,56.92,56.92,56.88,56.89,20700.0,45.2384,45.2384,45.2066,45.2146,20700.0
2014-01-07 11:30:00,56.88,56.89,56.85,56.85,30700.0,45.2066,45.2146,45.1828,45.1828,30700.0
2014-01-07 12:00:00,56.86,56.88,56.84,56.86,26100.0,45.1907,45.2066,45.1748,45.1907,26100.0
2014-01-07 12:30:00,56.87,56.91,56.87,56.91,73500.0,45.1987,45.2305,45.1987,45.2305,73500.0
2014-01-07 13:00:00,56.91,56.91,56.88,56.89,30900.0,45.2305,45.2305,45.2066,45.2146,30900.0
2014-01-07 13:30:00,56.9,56.92,56.84,56.85,47700.0,45.2225,45.2384,45.1748,45.1828,47700.0
2014-01-07 14:00:00,56.84,56.87,56.8,56.86,25000.0,45.1748,45.1987,45.143,45.1907,25000.0
2014-01-07 14:30:00,56.86,56.9,56.86,56.88,17400.0,45.1907,45.2225,45.1907,45.2066,17400.0
2014-01-07 15:00:00,56.89,56.92,56.89,56.91,31500.0,45.2146,45.2384,45.2146,45.2305,31500.0
2014-01-07 15:30:00,56.91,56.94,56.88,56.88,152300.0,45.2305,45.2543,45.2066,45.2066,152300.0
2014-01-08 09:30:00,56.79,56.88,56.73,56.8,83800.0,45.1351,45.2066,45.0874,45.143,83800.0
2014-01-08 10:00:00,56.81,56.96,56.81,56.95,29800.0,45.151,45.2702,45.151,45.2623,29800.0
2014-01-08 10:30:00,56.95,56.97,56.89,56.9,40400.0,45.2623,45.2782,45.2146,45.2225,40400.0
2014-01-08 11:00:00,56.9,56.91,56.8,56.83,23400.0,45.2225,45.2305,45.143,45.1669,23400.0
2014-01-08 11:30:00,56.83,56.93,56.83,56.91,62800.0,45.1669,45.2464,45.1669,45.2305,62800.0
2014-01-08 12:00:00,56.91,56.91,56.86,56.86,15200.0,45.2305,45.2305,45.1907,45.1907,15200.0
2014-01-08 12:30:00,56.85,56.86,56.83,56.85,30800.0,45.1828,45.1907,45.1669,45.1828,30800.0
2014-01-08 13:00:00,56.86,56.88,56.81,56.86,34500.0,45.1907,45.2066,45.151,45.1907,34500.0
2014-01-08 13:30:00,56.87,56.9,56.85,56.87,40500.0,45.1987,45.2225,45.1828,45.1987,40500.0
2014-01-08 14:00:00,56.89,56.9,56.77,56.84,36100.0,45.2146,45.2225,45.1192,45.1748,36100.0
2014-01-08 14:30:00,56.83,56.86,56.79,56.81,40400.0,45.1669,45.1907,45.1351,45.151,40400.0
2014-01-08 15:00:00,56.84,56.84,56.73,56.73,27600.0,45.1748,45.1748,45.0874,45.0874,27600.0
2014-01-08 15:30:00,56.73,56.87,56.73,56.87,50700.0,45.0874,45.1987,45.0874,45.1987,50700.0
2014-01-09 09:30:00,57.01,57.01,56.83,56.86,26300.0,45.31,45.31,45.1669,45.1907,26300.0
2014-01-09 10:00:00,56.89,56.92,56.78,56.79,55600.0,45.2146,45.2384,45.1272,45.1351,55600.0
2014-01-09 10:30:00,56.79,56.8,56.6,56.65,58400.0,45.1351,45.143,44.9841,45.0238,58400.0
2014-01-09 11:00:00,56.63,56.64,56.53,56.61,78300.0,45.0079,45.0159,44.9285,44.992,78300.0
2014-01-09 11:30:00,56.61,56.66,56.59,56.65,47500.0,44.992,45.0318,44.9761,45.0238,47500.0
2014-01-09 12:00:00,56.66,56.7,56.65,56.7,19600.0,45.0318,45.0636,45.0238,45.0636,19600.0
2014-01-09 12:30:00,56.7,56.76,56.69,56.76,265600.0,45.0636,45.1113,45.0556,45.1113,265600.0
2014-01-09 13:00:00,56.76,56.77,56.72,56.75,19900.0,45.1113,45.1192,45.0795,45.1033,19900.0
2014-01-09 13:30:00,56.76,56.76,56.68,56.68,33400.0,45.1113,45.1113,45.0477,45.0477,33400.0
2014-01-09 14:00:00,56.68,56.69,56.61,56.69,26600.0,45.0477,45.0556,44.992,45.0556,26600.0
2014-01-09 14:30:00,56.69,56.75,56.63,56.73,61100.0,45.0556,45.1033,45.0079,45.0874,61100.0
2014-01-09 15:00:00,56.73,56.82,56.72,56.81,41100.0,45.0874,45.1589,45.0795,45.151,41100.0
2014-01-09 15:30:00,56.81,56.84,56.77,56.81,66000.0,45.151,45.1748,45.1192,45.151,66000.0
2014-01-10 09:30:00,57.07,57.09,56.95,57.05,132100.0,45.3576,45.3735,45.2623,45.3417,132100.0
2014-01-10 10:00:00,57.04,57.04,56.91,56.99,129300.0,45.3338,45.3338,45.2305,45.2941,129300.0
2014-01-10 10:30:00,57.0,57.02,56.94,56.99,82400.0,45.302,45.3179,45.2543,45.2941,82400.0
2014-01-10 11:00:00,57.0,57.01,56.92,56.95,310300.0,45.302,45.31,45.2384,45.2623,310300.0
2014-01-10 11:30:00,56.95,56.95,56.9,56.94,136100.0,45.2623,45.2623,45.2225,45.2543,136100.0
2014-01-10 12:00:00,56.93,56.99,56.91,56.98,27100.0,45.2464,45.2941,45.2305,45.2861,27100.0
2014-01-10 12:30:00,56.98,57.05,56.98,57.0,27100.0,45.2861,45.3417,45.2861,45.302,27100.0
2014-01-10 13:00:00,57.0,57.06,57.0,57.04,28000.0,45.302,45.3497,45.302,45.3338,28000.0
2014-01-10 13:30:00,57.04,57.08,57.0,57.0,24400.0,45.3338,45.3656,45.302,45.302,24400.0
2014-01-10 14:00:00,57.01,57.09,57.0,57.05,18500.0,45.31,45.3735,45.302,45.3417,18500.0
2014-01-10 14:30:00,57.06,57.09,57.04,57.05,62100.0,45.3497,45.3735,45.3338,45.3417,62100.0
2014-01-10 15:00:00,57.05,57.17,57.05,57.16,55100.0,45.3417,45.4371,45.3417,45.4292,55100.0
2014-01-10 15:30:00,57.16,57.2,57.13,57.17,110800.0,45.4292,45.461,45.4053,45.4371,110800.0
2014-01-13 09:30:00,57.14,57.14,57.04,57.07,64300.0,45.4133,45.4133,45.3338,45.3576,64300.0
2014-01-13 10:00:00,57.08,57.15,57.08,57.15,58700.0,45.3656,45.4212,45.3656,45.4212,58700.0
2014-01-13 10:30:00,57.15,57.15,57.11,57.13,30000.0,45.4212,45.4212,45.3894,45.4053,30000.0
2014-01-13 11:00:00,57.12,57.12,57.05,57.06,84600.0,45.3974,45.3974,45.3417,45.3497,84600.0
2014-01-13 11:30:00,57.07,57.15,57.07,57.11,356500.0,45.3576,45.4212,45.3576,45.3894,356500.0
2014-01-13 12:00:00,57.12,57.12,57.0,57.01,42000.0,45.3974,45.3974,45.302,45.31,42000.0
2014-01-13 12:30:00,57.0,57.0,56.88,56.88,43900.0,45.302,45.302,45.2066,45.2066,43900.0
2014-01-13 13:00:00,56.86,56.91,56.81,56.88,28100.0,45.1907,45.2305,45.151,45.2066,28100.0
2014-01-13 13:30:00,56.87,56.88,56.78,56.87,18300.0,45.1987,45.2066,45.1272,45.1987,18300.0
2014-01-13 14:00:00,56.86,56.86,56.75,56.76,35000.0,45.1907,45.1907,45.1033,45.1113,35000.0
2014-01-13 14:30:00,56.75,56.77,56.65,56.68,66400.0,45.1033,45.1192,45.0238,45.0477,66400.0
2014-01-13 15:00:00,56.67,56.67,56.56,56.6,40900.0,45.0397,45.0397,44.9523,44.9841,40900.0
2014-01-13 15:30:00,56.6,56.63,56.53,56.63,56000.0,44.9841,45.0079,44.9285,45.0079,56000.0
2014-01-14 09:30:00,56.79,56.87,56.65,56.73,88000.0,45.1351,45.1987,45.0238,45.0874,88000.0
2014-01-14 10:00:00,56.73,56.85,56.73,56.83,133300.0,45.0874,45.1828,45.0874,45.1669,133300.0
2014-01-14 10:30:00,56.83,56.94,56.81,56.92,86600.0,45.1669,45.2543,45.151,45.2384,86600.0
2014-01-14 11:00:00,56.93,57.01,56.9,56.96,34000.0,45.2464,45.31,45.2225,45.2702,34000.0
2014-01-14 11:30:00,56.96,57.0,56.96,57.0,44700.0,45.2702,45.302,45.2702,45.302,44700.0
2014-01-14 12:00:00,56.99,57.07,56.98,57.06,295900.0,45.2941,45.3576,45.2861,45.3497,295900.0
2014-01-14 12:30:00,57.06,57.09,57.03,57.05,59300.0,45.3497,45.3735,45.3258,45.3417,59300.0
2014-01-14 13:00:00,57.04,57.07,57.02,57.02,79000.0,45.3338,45.3576,45.3179,45.3179,79000.0
2014-01-14 13:30:00,57.03,57.08,57.01,57.02,26700.0,45.3258,45.3656,45.31,45.3179,26700.0
2014-01-14 14:00:00,57.03,57.07,56.99,57.07,53400.0,45.3258,45.3576,45.2941,45.3576,53400.0
2014-01-14 14:30:00,57.07,57.11,57.06,57.06,54900.0,45.3576,45.3894,45.3497,45.3497,54900.0
2014-01-14 15:00:00,57.06,57.16,57.06,57.16,67000.0,45.3497,45.4292,45.3497,45.4292,67000.0
2014-01-14 15:30:00,57.16,57.17,57.11,57.14,85600.0,45.4292,45.4371,45.3894,45.4133,85600.0
2014-01-15 09:30:00,57.16,57.25,57.13,57.23,56100.0,45.4292,45.5007,45.4053,45.4848,56100.0
2014-01-15 10:00:00,57.23,57.33,57.23,57.32,60000.0,45.4848,45.5643,45.4848,45.5563,60000.0
2014-01-15 10:30:00,57.32,57.34,57.27,57.29,45800.0,45.5563,45.5722,45.5166,45.5325,45800.0
2014-01-15 11:00:00,57.29,57.4,57.29,57.31,55900.0,45.5325,45.6199,45.5325,45.5484,55900.0
2014-01-15 11:30:00,57.31,57.37,57.31,57.35,103400.0,45.5484,45.5961,45.5484,45.5802,103400.0
2014-01-15 12:00:00,57.36,57.41,57.36,57.39,32400.0,45.5881,45.6279,45.5881,45.612,32400.0
2014-01-15 12:30:00,57.39,57.4,57.33,57.37,21700.0,45.612,45.6199,45.5643,45.5961,21700.0
2014-01-15 13:00:00,57.37,57.38,57.31,57.32,18000.0,45.5961,45.604,45.5484,45.5563,18000.0
2014-01-15 13:30:00,57.33,57.35,57.29,57.3,32200.0,45.5643,45.5802,45.5325,45.5404,32200.0
2014-01-15 14:00:00,57.31,57.39,57.29,57.38,36500.0,45.5484,45.612,45.5325,45.604,36500.0
2014-01-15 14:30:00,57.38,57.42,57.36,57.42,63200.0,45.604,45.6358,45.5881,45.6358,63200.0
2014-01-15 15:00:00,57.41,57.43,57.35,57.37,36200.0,45.6279,45.6438,45.5802,45.5961,36200.0
2014-01-15 15:30:00,57.37,57.41,57.36,57.37,86300.0,45.5961,45.6279,45.5881,45.5961,86300.0
2014-01-16 09:30:00,57.35,57.35,57.22,57.28,78400.0,45.5802,45.5802,45.4769,45.5245,78400.0
2014-01-16 10:00:00,57.27,57.32,57.24,57.28,563400.0,45.5166,45.5563,45.4927,45.5245,563400.0
2014-01-16 10:30:00,57.28,57.28,57.14,57.17,29000.0,45.5245,45.5245,45.4133,45.4371,29000.0
2014-01-16 11:00:00,57.16,57.22,57.13,57.21,228200.0,45.4292,45.4769,45.4053,45.4689,228200.0
2014-01-16 11:30:00,57.21,57.26,57.2,57.23,37100.0,45.4689,45.5086,45.461,45.4848,37100.0
2014-01-16 12:00:00,57.21,57.22,57.16,57.21,16300.0,45.4689,45.4769,45.4292,45.4689,16300.0
2014-01-16 12:30:00,57.21,57.25,57.21,57.25,14500.0,45.4689,45.5007,45.4689,45.5007,14500.0
2014-01-16 13:00:00,57.25,57.3,57.23,57.29,37500.0,45.5007,45.5404,45.4848,45.5325,37500.0
2014-01-16 13:30:00,57.29,57.29,57.27,57.28,21100.0,45.5325,45.5325,45.5166,45.5245,21100.0
2014-01-16 14:00:00,57.27,57.29,57.25,57.27,35000.0,45.5166,45.5325,45.5007,45.5166,35000.0
2014-01-16 14:30:00,57.28,57.33,57.27,57.32,30900.0,45.5245,45.5643,45.5166,45.5563,30900.0
2014-01-16 15:00:00,57.32,57.32,57.28,57.29,49100.0,45.5563,45.5563,45.5245,45.5325,49100.0
2014-01-16 15:30:00,57.3,57.33,57.25,57.33,62700.0,45.5404,45.5643,45.5007,45.5643,62700.0
2014-01-17 09:30:00,57.33,57.33,57.19,57.24,53700.0,45.5643,45.5643,45.453,45.4927,53700.0
2014-01-17 10:00:00,57.25,57.3,57.22,57.27,95800.0,45.5007,45.5404,45.4769,45.5166,95800.0
2014-01-17 10:30:00,57.26,57.3,57.26,57.29,32700.0,45.5086,45.5404,45.5086,45.5325,32700.0
2014-01-17 11:00:00,57.3,57.33,57.29,57.31,50400.0,45.5404,45.5643,45.5325,45.5484,50400.0
2014-01-17 11:30:00,57.31,57.33,57.27,57.3,35700.0,45.5484,45.5643,45.5166,45.5404,35700.0
2014-01-17 12:00:00,57.29,57.33,57.27,57.31,22100.0,45.5325,45.5643,45.5166,45.5484,22100.0
2014-01-17 12:30:00,57.31,57.31,57.27,57.27,17900.0,45.5484,45.5484,45.5166,45.5166,17900.0
2014-01-17 13:00:00,57.26,57.27,57.17,57.2,42500.0,45.5086,45.5166,45.4371,45.461,42500.0
2014-01-17 13:30:00,57.19,57.22,57.18,57.22,43000.0,45.453,45.4769,45.4451,45.4769,43000.0
2014-01-17 14:00:00,57.22,57.23,57.19,57.23,49600.0,45.4769,45.4848,45.453,45.4848,49600.0
2014-01-17 14:30:00,57.23,57.23,57.19,57.19,31200.0,45.4848,45.4848,45.453,45.453,31200.0
2014-01-17 15:00:00,57.2,57.22,57.08,57.11,62100.0,45.461,45.4769,45.3656,45.3894,62100.0
2014-01-17 15:30:00,57.1,57.15,57.05,57.15,306300.0,45.3815,45.4212,45.3417,45.4212,306300.0
2014-01-21 09:30:00,57.36,57.46,57.36,57.39,123400.0,45.5881,45.6676,45.5881,45.612,123400.0
2014-01-21 10:00:00,57.37,57.39,57.2,57.22,56400.0,45.5961,45.612,45.461,45.4769,56400.0
2014-01-21 10:30:00,57.21,57.24,57.17,57.24,43200.0,45.4689,45.4927,45.4371,45.4927,43200.0
2014-01-21 11:00:00,57.25,57.25,57.03,57.07,74000.0,45.5007,45.5007,45.3258,45.3576,74000.0
2014-01-21 11:30:00,57.07,57.12,57.06,57.1,147200.0,45.3576,45.3974,45.3497,45.3815,147200.0
2014-01-21 12:00:00,57.09,57.12,57.03,57.11,678300.0,45.3735,45.3974,45.3258,45.3894,678300.0
2014-01-21 12:30:00,57.1,57.13,57.09,57.11,317000.0,45.3815,45.4053,45.3735,45.3894,317000.0
2014-01-21 13:00:00,57.11,57.17,57.11,57.15,83300.0,45.3894,45.4371,45.3894,45.4212,83300.0
2014-01-21 13:30:00,57.15,57.24,57.15,57.22,65000.0,45.4212,45.4927,45.4212,45.4769,65000.0
2014-01-21 14:00:00,57.22,57.23,57.18,57.2,132300.0,45.4769,45.4848,45.4451,45.461,132300.0
2014-01-21 14:30:00,57.19,57.26,57.19,57.23,85900.0,45.453,45.5086,45.453,45.4848,85900.0
2014-01-21 15:00:00,57.23,57.24,57.19,57.19,115500.0,45.4848,45.4927,45.453,45.453,115500.0
2014-01-21 15:30:00,57.2,57.27,57.19,57.26,96100.0,45.461,45.5166,45.453,45.5086,96100.0
2014-01-22 09:30:00,57.32,57.33,57.25,57.28,162000.0,45.5563,45.5643,45.5007,45.5245,162000.0
2014-01-22 10:00:00,57.28,57.36,57.25,57.34,53100.0,45.5245,45.5881,45.5007,45.5722,53100.0
2014-01-22 10:30:00,57.35,57.35,57.2,57.22,86900.0,45.5802,45.5802,45.461,45.4769,86900.0
2014-01-22 11:00:00,57.22,57.27,57.2,57.25,104700.0,45.4769,45.5166,45.461,45.5007,104700.0
2014-01-22 11:30:00,57.27,57.29,57.23,57.24,35100.0,45.5166,45.5325,45.4848,45.4927,35100.0
2014-01-22 12:00:00,57.25,57.36,57.24,57.35,47300.0,45.5007,45.5881,45.4927,45.5802,47300.0
2014-01-22 12:30:00,57.34,57.35,57.33,57.35,34400.0,45.5722,45.5802,45.5643,45.5802,34400.0
2014-01-22 13:00:00,57.35,57.4,57.34,57.4,19000.0,45.5802,45.6199,45.5722,45.6199,19000.0
2014-01-22 13:30:00,57.4,57.4,57.31,57.34,591800.0,45.6199,45.6199,45.5484,45.5722,591800.0
2014-01-22 14:00:00,57.35,57.39,57.34,57.37,49400.0,45.5802,45.612,45.5722,45.5961,49400.0
2014-01-22 14:30:00,57.37,57.39,57.33,57.36,40400.0,45.5961,45.612,45.5643,45.5881,40400.0
2014-01-22 15:00:00,57.37,57.42,57.36,57.4,68600.0,45.5961,45.6358,45.5881,45.6199,68600.0
2014-01-22 15:30:00,57.4,57.42,57.34,57.34,74900.0,45.6199,45.6358,45.5722,45.5722,74900.0
2014-01-23 09:30:00,57.16,57.16,56.89,56.92,146500.0,45.4292,45.4292,45.2146,45.2384,146500.0
2014-01-23 10:00:00,56.92,56.96,56.82,56.85,53000.0,45.2384,45.2702,45.1589,45.1828,53000.0
2014-01-23 10:30:00,56.85,56.89,56.76,56.81,309800.0,45.1828,45.2146,45.1113,45.151,309800.0
2014-01-23 11:00:00,56.81,56.86,56.76,56.85,204900.0,45.151,45.1907,45.1113,45.1828,204900.0
2014-01-23 11:30:00,56.85,56.88,56.83,56.88,229600.0,45.1828,45.2066,45.1669,45.2066,229600.0
2014-01-23 12:00:00,56.87,56.88,56.75,56.77,42000.0,45.1987,45.2066,45.1033,45.1192,42000.0
2014-01-23 12:30:00,56.76,56.82,56.73,56.78,57400.0,45.1113,45.1589,45.0874,45.1272,57400.0
2014-01-23 13:00:00,56.77,56.78,56.71,56.72,419900.0,45.1192,45.1272,45.0715,45.0795,419900.0
2014-01-23 13:30:00,56.71,56.71,56.59,56.6,123900.0,45.0715,45.0715,44.9761,44.9841,123900.0
2014-01-23 14:00:00,56.61,56.7,56.6,56.67,94400.0,44.992,45.0636,44.9841,45.0397,94400.0
2014-01-23 14:30:00,56.67,56.76,56.66,56.74,118900.0,45.0397,45.1113,45.0318,45.0954,118900.0
2014-01-23 15:00:00,56.74,56.76,56.7,56.73,149100.0,45.0954,45.1113,45.0636,45.0874,149100.0
2014-01-23 15:30:00,56.73,56.85,56.72,56.83,65400.0,45.0874,45.1828,45.0795,45.1669,65400.0
2014-01-24 09:30:00,56.36,56.36,56.1,56.2,90500.0,44.7933,44.7933,44.5867,44.6662,90500.0
2014-01-24 10:00:00,56.19,56.22,56.06,56.12,145200.0,44.6582,44.6821,44.5549,44.6026,145200.0
2014-01-24 10:30:00,56.12,56.12,55.87,55.94,85300.0,44.6026,44.6026,44.4039,44.4595,85300.0
2014-01-24 11:00:00,55.96,55.98,55.77,55.77,333500.0,44.4754,44.4913,44.3244,44.3244,333500.0
2014-01-24 11:30:00,55.78,55.96,55.75,55.96,57200.0,44.3324,44.4754,44.3085,44.4754,57200.0
2014-01-24 12:00:00,55.96,55.96,55.85,55.89,20700.0,44.4754,44.4754,44.388,44.4198,20700.0
2014-01-24 12:30:00,55.91,55.91,55.81,55.88,86500.0,44.4357,44.4357,44.3562,44.4119,86500.0
2014-01-24 13:00:00,55.87,55.9,55.84,55.87,14300.0,44.4039,44.4278,44.3801,44.4039,14300.0
2014-01-24 13:30:00,55.84,55.86,55.8,55.8,45800.0,44.3801,44.396,44.3483,44.3483,45800.0
2014-01-24 14:00:00,55.8,55.8,55.66,55.68,184400.0,44.3483,44.3483,44.237,44.2529,184400.0
2014-01-24 14:30:00,55.71,55.75,55.7,55.72,341300.0,44.2767,44.3085,44.2688,44.2847,341300.0
2014-01-24 15:00:00,55.71,55.73,55.61,55.62,49500.0,44.2767,44.2926,44.1973,44.2052,49500.0
2014-01-24 15:30:00,55.63,55.67,55.48,55.49,57500.0,44.2132,44.245,44.094,44.1019,57500.0
2014-01-27 09:30:00,55.62,55.62,55.48,55.59,51100.0,44.2052,44.2052,44.094,44.1814,51100.0
2014-01-27 10:00:00,55.56,55.58,55.21,55.21,48700.0,44.1575,44.1734,43.8794,43.8794,48700.0
2014-01-27 10:30:00,55.22,55.4,55.18,55.29,145300.0,43.8873,44.0304,43.8555,43.9429,145300.0
2014-01-27 11:00:00,55.28,55.35,55.25,55.29,48100.0,43.935,43.9906,43.9112,43.9429,48100.0
2014-01-27 11:30:00,55.27,55.27,55.1,55.12,218400.0,43.927,43.927,43.7919,43.8078,218400.0
2014-01-27 12:00:00,55.09,55.1,54.91,55.01,66000.0,43.784,43.7919,43.6409,43.7204,66000.0
2014-01-27 12:30:00,54.98,55.08,54.96,55.03,17400.0,43.6966,43.776,43.6807,43.7363,17400.0
2014-01-27 13:00:00,55.01,55.19,54.99,55.16,223900.0,43.7204,43.8635,43.7045,43.8396,223900.0
2014-01-27 13:30:00,55.17,55.31,55.12,55.27,72300.0,43.8476,43.9588,43.8078,43.927,72300.0
2014-01-27 14:00:00,55.3,55.38,55.3,55.35,59100.0,43.9509,44.0145,43.9509,43.9906,59100.0
2014-01-27 14:30:00,55.37,55.48,55.37,55.48,145600.0,44.0065,44.094,44.0065,44.094,145600.0
2014-01-27 15:00:00,55.45,55.51,55.39,55.39,70800.0,44.0701,44.1178,44.0224,44.0224,70800.0
2014-01-27 15:30:00,55.39,55.43,55.21,55.21,98100.0,44.0224,44.0542,43.8794,43.8794,98100.0
2014-01-28 09:30:00,55.37,55.55,55.32,55.54,142600.0,44.0065,44.1496,43.9668,44.1416,142600.0
2014-01-28 10:00:00,55.56,55.62,55.51,55.57,33200.0,44.1575,44.2052,44.1178,44.1655,33200.0
2014-01-28 10:30:00,55.56,55.62,55.55,55.59,44600.0,44.1575,44.2052,44.1496,44.1814,44600.0
2014-01-28 11:00:00,55.59,55.64,55.47,55.48,43900.0,44.1814,44.2211,44.086,44.094,43900.0
2014-01-28 11:30:00,55.48,55.51,55.4,55.46,102700.0,44.094,44.1178,44.0304,44.0781,102700.0
2014-01-28 12:00:00,55.46,55.53,55.45,55.53,28500.0,44.0781,44.1337,44.0701,44.1337,28500.0
2014-01-28 12:30:00,55.55,55.6,55.52,55.56,51000.0,44.1496,44.1893,44.1257,44.1575,51000.0
2014-01-28 13:00:00,55.56,55.62,55.54,55.6,14800.0,44.1575,44.2052,44.1416,44.1893,14800.0
2014-01-28 13:30:00,55.61,55.62,55.54,55.57,62500.0,44.1973,44.2052,44.1416,44.1655,62500.0
2014-01-28 14:00:00,55.57,55.63,55.56,55.6,151400.0,44.1655,44.2132,44.1575,44.1893,151400.0
2014-01-28 14:30:00,55.6,55.66,55.6,55.63,153100.0,44.1893,44.237,44.1893,44.2132,153100.0
2014-01-28 15:00:00,55.64,55.65,55.58,55.63,77300.0,44.2211,44.2291,44.1734,44.2132,77300.0
2014-01-28 15:30:00,55.62,55.66,55.58,55.62,52500.0,44.2052,44.237,44.1734,44.2052,52500.0
2014-01-29 09:30:00,55.12,55.2,54.95,55.11,230800.0,43.8078,43.8714,43.6727,43.7999,230800.0
2014-01-29 10:00:00,55.13,55.25,55.05,55.1,51200.0,43.8158,43.9112,43.7522,43.7919,51200.0
2014-01-29 10:30:00,55.11,55.25,55.09,55.21,29700.0,43.7999,43.9112,43.784,43.8794,29700.0
2014-01-29 11:00:00,55.22,55.37,55.22,55.36,32100.0,43.8873,44.0065,43.8873,43.9986,32100.0
2014-01-29 11:30:00,55.35,55.38,55.25,55.33,25400.0,43.9906,44.0145,43.9112,43.9747,25400.0
2014-01-29 12:00:00,55.34,55.34,55.22,55.22,175700.0,43.9827,43.9827,43.8873,43.8873,175700.0
2014-01-29 12:30:00,55.22,55.22,55.15,55.2,26900.0,43.8873,43.8873,43.8317,43.8714,26900.0
2014-01-29 13:00:00,55.2,55.2,55.13,55.16,18000.0,43.8714,43.8714,43.8158,43.8396,18000.0
2014-01-29 13:30:00,55.16,55.25,55.12,55.22,31900.0,43.8396,43.9112,43.8078,43.8873,31900.0
2014-01-29 14:00:00,55.28,55.28,54.91,55.13,490000.0,43.935,43.935,43.6409,43.8158,490000.0
2014-01-29 14:30:00,55.13,55.28,55.01,55.04,165300.0,43.8158,43.935,43.7204,43.7443,165300.0
2014-01-29 15:00:00,55.03,55.03,54.91,54.97,111000.0,43.7363,43.7363,43.6409,43.6886,111000.0
2014-01-29 15:30:00,54.97,55.12,54.94,55.04,214200.0,43.6886,43.8078,43.6648,43.7443,214200.0
2014-01-30 09:30:00,55.39,55.46,55.27,55.28,165000.0,44.0224,44.0781,43.927,43.935,165000.0
2014-01-30 10:00:00,55.27,55.32,55.21,55.26,128000.0,43.927,43.9668,43.8794,43.9191,128000.0
2014-01-30 10:30:00,55.26,55.35,55.26,55.3,111100.0,43.9191,43.9906,43.9191,43.9509,111100.0
2014-01-30 11:00:00,55.31,55.4,55.27,55.33,144500.0,43.9588,44.0304,43.927,43.9747,144500.0
2014-01-30 11:30:00,55.33,55.54,55.33,55.51,53500.0,43.9747,44.1416,43.9747,44.1178,53500.0
2014-01-30 12:00:00,55.51,55.54,55.47,55.47,41900.0,44.1178,44.1416,44.086,44.086,41900.0
2014-01-30 12:30:00,55.47,55.6,55.47,55.58,44100.0,44.086,44.1893,44.086,44.1734,44100.0
2014-01-30 13:00:00,55.57,55.58,55.5,55.5,57900.0,44.1655,44.1734,44.1098,44.1098,57900.0
2014-01-30 13:30:00,55.52,55.52,55.47,55.48,40700.0,44.1257,44.1257,44.086,44.094,40700.0
2014-01-30 14:00:00,55.47,55.47,55.39,55.47,41800.0,44.086,44.086,44.0224,44.086,41800.0
2014-01-30 14:30:00,55.48,55.52,55.46,55.49,39500.0,44.094,44.1257,44.0781,44.1019,39500.0
2014-01-30 15:00:00,55.48,55.57,55.48,55.55,61900.0,44.094,44.1655,44.094,44.1496,61900.0
2014-01-30 15:30:00,55.55,55.55,55.44,55.48,95600.0,44.1496,44.1496,44.0622,44.094,95600.0
2014-01-31 09:30:00,54.75,54.76,54.57,54.68,137600.0,43.5138,43.5217,43.3707,43.4581,137600.0
2014-01-31 10:00:00,54.66,54.8,54.66,54.69,80800.0,43.4422,43.5535,43.4422,43.4661,80800.0
2014-01-31 10:30:00,54.69,54.89,54.68,54.83,155800.0,43.4661,43.625,43.4581,43.5773,155800.0
2014-01-31 11:00:00,54.83,55.08,54.83,55.08,104000.0,43.5773,43.776,43.5773,43.776,104000.0
2014-01-31 11:30:00,55.11,55.12,55.03,55.1,112300.0,43.7999,43.8078,43.7363,43.7919,112300.0
2014-01-31 12:00:00,55.11,55.19,55.08,55.1,100100.0,43.7999,43.8635,43.776,43.7919,100100.0
2014-01-31 12:30:00,55.1,55.11,55.01,55.08,56900.0,43.7919,43.7999,43.7204,43.776,56900.0
2014-01-31 13:00:00,55.07,55.1,54.99,55.03,50100.0,43.7681,43.7919,43.7045,43.7363,50100.0
2014-01-31 13:30:00,55.04,55.21,55.02,55.21,132100.0,43.7443,43.8794,43.7284,43.8794,132100.0
2014-01-31 14:00:00,55.21,55.25,55.15,55.21,35300.0,43.8794,43.9112,43.8317,43.8794,35300.0
2014-01-31 14:30:00,55.21,55.28,55.17,55.17,102100.0,43.8794,43.935,43.8476,43.8476,102100.0
2014-01-31 15:00:00,55.15,55.17,55.03,55.04,74600.0,43.8317,43.8476,43.7363,43.7443,74600.0
2014-01-31 15:30:00,55.06,55.09,54.91,54.96,91200.0,43.7601,43.784,43.6409,43.6807,91200.0
2014-02-03 09:30:00,54.97,54.97,54.71,54.77,26500.0,43.6886,43.6886,43.482,43.5297,26500.0
2014-02-03 10:00:00,54.77,54.77,54.37,54.45,301900.0,43.5297,43.5297,43.2118,43.2753,301900.0
2014-02-03 10:30:00,54.44,54.57,54.4,54.5,410600.0,43.2674,43.3707,43.2356,43.3151,410600.0
2014-02-03 11:00:00,54.49,54.49,54.25,54.3,127200.0,43.3071,43.3071,43.1164,43.1561,127200.0
2014-02-03 11:30:00,54.29,54.35,54.13,54.13,234000.0,43.1482,43.1959,43.021,43.021,234000.0
2014-02-03 12:00:00,54.13,54.14,54.03,54.13,47800.0,43.021,43.029,42.9415,43.021,47800.0
2014-02-03 12:30:00,54.13,54.19,54.13,54.15,19000.0,43.021,43.0687,43.021,43.0369,19000.0
2014-02-03 13:00:00,54.13,54.14,53.95,53.96,57200.0,43.021,43.029,42.8779,42.8859,57200.0
2014-02-03 13:30:00,53.94,54.0,53.89,53.98,32600.0,42.87,42.9177,42.8303,42.9018,32600.0
2014-02-03 14:00:00,53.94,54.03,53.92,53.98,63900.0,42.87,42.9415,42.8541,42.9018,63900.0
2014-02-03 14:30:00,53.99,53.99,53.81,53.83,53200.0,42.9097,42.9097,42.7667,42.7826,53200.0
2014-02-03 15:00:00,53.8,53.9,53.79,53.88,39900.0,42.7587,42.8382,42.7508,42.8223,39900.0
2014-02-03 15:30:00,53.89,53.92,53.73,53.79,176900.0,42.8303,42.8541,42.7031,42.7508,176900.0
2014-02-04 09:30:00,54.22,54.24,53.97,54.19,184700.0,43.0925,43.1084,42.8938,43.0687,184700.0
2014-02-04 10:00:00,54.19,54.2,54.06,54.12,106800.0,43.0687,43.0766,42.9654,43.0131,106800.0
2014-02-04 10:30:00,54.13,54.22,54.05,54.07,159500.0,43.021,43.0925,42.9574,42.9733,159500.0
2014-02-04 11:00:00,54.06,54.21,54.05,54.15,164400.0,42.9654,43.0846,42.9574,43.0369,164400.0
2014-02-04 11:30:00,54.15,54.29,54.13,54.28,326800.0,43.0369,43.1482,43.021,43.1402,326800.0
2014-02-04 12:00:00,54.28,54.32,54.25,54.27,51200.0,43.1402,43.172,43.1164,43.1323,51200.0
2014-02-04 12:30:00,54.27,54.32,54.26,54.32,68900.0,43.1323,43.172,43.1243,43.172,68900.0
2014-02-04 13:00:00,54.32,54.35,54.24,54.3,40500.0,43.172,43.1959,43.1084,43.1561,40500.0
2014-02-04 13:30:00,54.3,54.31,54.18,54.19,61200.0,43.1561,43.1641,43.0607,43.0687,61200.0
2014-02-04 14:00:00,54.19,54.28,54.16,54.26,76900.0,43.0687,43.1402,43.0449,43.1243,76900.0
2014-02-04 14:30:00,54.26,54.3,54.24,54.3,109500.0,43.1243,43.1561,43.1084,43.1561,109500.0
2014-02-04 15:00:00,54.3,54.32,54.14,54.15,123600.0,43.1561,43.172,43.029,43.0369,123600.0
2014-02-04 15:30:00,54.15,54.33,54.12,54.29,105100.0,43.0369,43.18,43.0131,43.1482,105100.0
2014-02-05 09:30:00,54.09,54.26,54.02,54.05,177600.0,42.9892,43.1243,42.9336,42.9574,177600.0
2014-02-05 10:00:00,54.15,54.27,53.89,53.96,108800.0,43.0369,43.1323,42.8303,42.8859,108800.0
2014-02-05 10:30:00,53.96,54.1,53.93,54.03,121800.0,42.8859,42.9972,42.8621,42.9415,121800.0
2014-02-05 11:00:00,54.02,54.11,53.93,54.11,53200.0,42.9336,43.0051,42.8621,43.0051,53200.0
2014-02-05 11:30:00,54.14,54.23,54.1,54.22,62500.0,43.029,43.1005,42.9972,43.0925,62500.0
2014-02-05 12:00:00,54.22,54.26,54.15,54.18,78500.0,43.0925,43.1243,43.0369,43.0607,78500.0
2014-02-05 12:30:00,54.18,54.23,54.17,54.22,61000.0,43.0607,43.1005,43.0528,43.0925,61000.0
2014-02-05 13:00:00,54.23,54.34,54.22,54.27,151600.0,43.1005,43.1879,43.0925,43.1323,151600.0
2014-02-05 13:30:00,54.27,54.35,54.27,54.32,80800.0,43.1323,43.1959,43.1323,43.172,80800.0
2014-02-05 14:00:00,54.32,54.35,54.25,54.3,17400.0,43.172,43.1959,43.1164,43.1561,17400.0
2014-02-05 14:30:00,54.3,54.33,54.19,54.2,48300.0,43.1561,43.18,43.0687,43.0766,48300.0
2014-02-05 15:00:00,54.2,54.32,54.19,54.32,120700.0,43.0766,43.172,43.0687,43.172,120700.0
2014-02-05 15:30:00,54.32,54.35,54.22,54.25,103400.0,43.172,43.1959,43.0925,43.1164,103400.0
2014-02-06 09:30:00,54.43,54.8,54.41,54.8,78100.0,43.2594,43.5535,43.2435,43.5535,78100.0
2014-02-06 10:00:00,54.8,54.9,54.79,54.9,35400.0,43.5535,43.633,43.5456,43.633,35400.0
2014-02-06 10:30:00,54.9,55.03,54.9,54.98,38600.0,43.633,43.7363,43.633,43.6966,38600.0
2014-02-06 11:00:00,54.97,55.02,54.93,54.94,100600.0,43.6886,43.7284,43.6568,43.6648,100600.0
2014-02-06 11:30:00,54.96,55.05,54.96,54.98,42400.0,43.6807,43.7522,43.6807,43.6966,42400.0
2014-02-06 12:00:00,54.97,55.02,54.97,55.0,47100.0,43.6886,43.7284,43.6886,43.7125,47100.0
2014-02-06 12:30:00,55.0,55.02,54.97,54.98,47900.0,43.7125,43.7284,43.6886,43.6966,47900.0
2014-02-06 13:00:00,54.98,55.01,54.92,54.94,62300.0,43.6966,43.7204,43.6489,43.6648,62300.0
2014-02-06 13:30:00,54.95,55.01,54.95,54.97,119300.0,43.6727,43.7204,43.6727,43.6886,119300.0
2014-02-06 14:00:00,54.98,55.14,54.98,55.11,150600.0,43.6966,43.8237,43.6966,43.7999,150600.0
2014-02-06 14:30:00,55.13,55.13,55.06,55.1,123800.0,43.8158,43.8158,43.7601,43.7919,123800.0
2014-02-06 15:00:00,55.1,55.13,55.07,55.1,150600.0,43.7919,43.8158,43.7681,43.7919,150600.0
2014-02-06 15:30:00,55.1,55.15,55.07,55.14,325400.0,43.7919,43.8317,43.7681,43.8237,325400.0
2014-02-07 09:30:00,55.48,55.55,55.36,55.45,86000.0,44.094,44.1496,43.9986,44.0701,86000.0
2014-02-07 10:00:00,55.47,55.51,55.26,55.28,144000.0,44.086,44.1178,43.9191,43.935,144000.0
2014-02-07 10:30:00,55.28,55.43,55.28,55.41,185900.0,43.935,44.0542,43.935,44.0383,185900.0
2014-02-07 11:00:00,55.4,55.46,55.38,55.45,197100.0,44.0304,44.0781,44.0145,44.0701,197100.0
2014-02-07 11:30:00,55.47,55.59,55.45,55.59,224200.0,44.086,44.1814,44.0701,44.1814,224200.0
2014-02-07 12:00:00,55.58,55.58,55.5,55.56,107400.0,44.1734,44.1734,44.1098,44.1575,107400.0
2014-02-07 12:30:00,55.57,55.6,55.54,55.59,52200.0,44.1655,44.1893,44.1416,44.1814,52200.0
2014-02-07 13:00:00,55.6,55.65,55.59,55.65,46600.0,44.1893,44.2291,44.1814,44.2291,46600.0
2014-02-07 13:30:00,55.65,55.76,55.65,55.74,65800.0,44.2291,44.3165,44.2291,44.3006,65800.0
2014-02-07 14:00:00,55.74,55.76,55.7,55.74,95700.0,44.3006,44.3165,44.2688,44.3006,95700.0
2014-02-07 14:30:00,55.75,55.77,55.71,55.73,46100.0,44.3085,44.3244,44.2767,44.2926,46100.0
2014-02-07 15:00:00,55.74,55.79,55.74,55.77,52800.0,44.3006,44.3403,44.3006,44.3244,52800.0
2014-02-07 15:30:00,55.79,55.85,55.76,55.8,106600.0,44.3403,44.388,44.3165,44.3483,106600.0
2014-02-10 09:30:00,55.73,55.73,55.63,55.68,97800.0,44.2926,44.2926,44.2132,44.2529,97800.0
2014-02-10 10:00:00,55.68,55.69,55.65,55.68,21400.0,44.2529,44.2609,44.2291,44.2529,21400.0
2014-02-10 10:30:00,55.68,55.68,55.55,55.59,46500.0,44.2529,44.2529,44.1496,44.1814,46500.0
2014-02-10 11:00:00,55.59,55.64,55.55,55.63,56300.0,44.1814,44.2211,44.1496,44.2132,56300.0
2014-02-10 11:30:00,55.64,55.7,55.62,55.68,50000.0,44.2211,44.2688,44.2052,44.2529,50000.0
2014-02-10 12:00:00,55.68,55.68,55.64,55.64,89400.0,44.2529,44.2529,44.2211,44.2211,89400.0
2014-02-10 12:30:00,55.64,55.68,55.64,55.66,21000.0,44.2211,44.2529,44.2211,44.237,21000.0
2014-02-10 13:00:00,55.66,55.68,55.63,55.67,48500.0,44.237,44.2529,44.2132,44.245,48500.0
2014-02-10 13:30:00,55.68,55.68,55.66,55.67,8400.0,44.2529,44.2529,44.237,44.245,8400.0
2014-02-10 14:00:00,55.67,55.71,55.67,55.68,24300.0,44.245,44.2767,44.245,44.2529,24300.0
2014-02-10 14:30:00,55.7,55.73,55.69,55.71,18400.0,44.2688,44.2926,44.2609,44.2767,18400.0
2014-02-10 15:00:00,55.72,55.72,55.65,55.66,47300.0,44.2847,44.2847,44.2291,44.237,47300.0
2014-02-10 15:30:00,55.66,55.72,55.66,55.72,111700.0,44.237,44.2847,44.237,44.2847,111700.0
2014-02-11 09:30:00,55.82,56.08,55.82,56.03,137800.0,44.3642,44.5708,44.3642,44.5311,137800.0
2014-02-11 10:00:00,56.06,56.18,56.01,56.17,257200.0,44.5549,44.6503,44.5152,44.6423,257200.0
2014-02-11 10:30:00,56.17,56.21,56.13,56.18,164200.0,44.6423,44.6741,44.6106,44.6503,164200.0
2014-02-11 11:00:00,56.17,56.33,56.15,56.33,67400.0,44.6423,44.7695,44.6264,44.7695,67400.0
2014-02-11 11:30:00,56.33,56.37,56.32,56.37,66000.0,44.7695,44.8013,44.7616,44.8013,66000.0
2014-02-11 12:00:00,56.37,56.37,56.3,56.34,20800.0,44.8013,44.8013,44.7457,44.7775,20800.0
2014-02-11 12:30:00,56.34,56.38,56.33,56.37,26800.0,44.7775,44.8092,44.7695,44.8013,26800.0
2014-02-11 13:00:00,56.38,56.47,56.38,56.44,42800.0,44.8092,44.8808,44.8092,44.8569,42800.0
2014-02-11 13:30:00,56.46,56.49,56.43,56.43,65900.0,44.8728,44.8967,44.849,44.849,65900.0
2014-02-11 14:00:00,56.45,56.46,56.4,56.44,35700.0,44.8649,44.8728,44.8251,44.8569,35700.0
2014-02-11 14:30:00,56.44,56.53,56.44,56.52,61100.0,44.8569,44.9285,44.8569,44.9205,61100.0
2014-02-11 15:00:00,56.52,56.6,56.52,56.53,151800.0,44.9205,44.9841,44.9205,44.9285,151800.0
2014-02-11 15:30:00,56.53,56.55,56.45,56.48,69500.0,44.9285,44.9444,44.8649,44.8887,69500.0
2014-02-12 09:30:00,56.61,56.73,56.56,56.73,273600.0,44.992,45.0874,44.9523,45.0874,273600.0
2014-02-12 10:00:00,56.73,56.78,56.59,56.62,217300.0,45.0874,45.1272,44.9761,45.0,217300.0
2014-02-12 10:30:00,56.61,56.62,56.48,56.55,25600.0,44.992,45.0,44.8887,44.9444,25600.0
2014-02-12 11:00:00,56.56,56.6,56.49,56.49,26400.0,44.9523,44.9841,44.8967,44.8967,26400.0
2014-02-12 11:30:00,56.5,56.55,56.44,56.46,90400.0,44.9046,44.9444,44.8569,44.8728,90400.0
2014-02-12 12:00:00,56.46,56.54,56.45,56.5,11500.0,44.8728,44.9364,44.8649,44.9046,11500.0
2014-02-12 12:30:00,56.52,56.55,56.48,56.54,11000.0,44.9205,44.9444,44.8887,44.9364,11000.0
2014-02-12 13:00:00,56.54,56.61,56.53,56.6,10400.0,44.9364,44.992,44.9285,44.9841,10400.0
2014-02-12 13:30:00,56.6,56.63,56.6,56.6,11700.0,44.9841,45.0079,44.9841,44.9841,11700.0
2014-02-12 14:00:00,56.6,56.63,56.55,56.57,16800.0,44.9841,45.0079,44.9444,44.9603,16800.0
2014-02-12 14:30:00,56.56,56.56,56.47,56.51,17800.0,44.9523,44.9523,44.8808,44.9126,17800.0
2014-02-12 15:00:00,56.52,56.55,56.48,56.52,23300.0,44.9205,44.9444,44.8887,44.9205,23300.0
2014-02-12 15:30:00,56.53,56.57,56.49,56.57,42700.0,44.9285,44.9603,44.8967,44.9603,42700.0
2014-02-13 09:30:00,56.21,56.28,56.09,56.26,86200.0,44.6741,44.7298,44.5788,44.7139,86200.0
2014-02-13 10:00:00,56.26,56.46,56.26,56.41,30400.0,44.7139,44.8728,44.7139,44.8331,30400.0
2014-02-13 10:30:00,56.39,56.54,56.38,56.51,32700.0,44.8172,44.9364,44.8092,44.9126,32700.0
2014-02-13 11:00:00,56.54,56.6,56.51,56.58,32800.0,44.9364,44.9841,44.9126,44.9682,32800.0
2014-02-13 11:30:00,56.62,56.62,56.56,56.6,14500.0,45.0,45.0,44.9523,44.9841,14500.0
2014-02-13 12:00:00,56.6,56.6,56.56,56.57,163400.0,44.9841,44.9841,44.9523,44.9603,163400.0
2014-02-13 12:30:00,56.6,56.66,56.58,56.65,12900.0,44.9841,45.0318,44.9682,45.0238,12900.0
2014-02-13 13:00:00,56.64,56.74,56.64,56.74,9900.0,45.0159,45.0954,45.0159,45.0954,9900.0
2014-02-13 13:30:00,56.75,56.8,56.74,56.8,33000.0,45.1033,45.143,45.0954,45.143,33000.0
2014-02-13 14:00:00,56.81,56.84,56.76,56.76,25900.0,45.151,45.1748,45.1113,45.1113,25900.0
2014-02-13 14:30:00,56.75,56.84,56.75,56.82,5300.0,45.1033,45.1748,45.1033,45.1589,5300.0
2014-02-13 15:00:00,56.82,56.82,56.77,56.79,22100.0,45.1589,45.1589,45.1192,45.1351,22100.0
2014-02-13 15:30:00,56.79,56.84,56.79,56.82,17400.0,45.1351,45.1748,45.1351,45.1589,17400.0
2014-02-14 09:30:00,56.68,56.89,56.68,56.86,431000.0,45.0477,45.2146,45.0477,45.1907,431000.0
2014-02-14 10:00:00,56.87,56.99,56.81,56.99,138800.0,45.1987,45.2941,45.151,45.2941,138800.0
2014-02-14 10:30:00,56.98,57.03,56.93,56.93,169000.0,45.2861,45.3258,45.2464,45.2464,169000.0
2014-02-14 11:00:00,56.93,56.96,56.92,56.94,352800.0,45.2464,45.2702,45.2384,45.2543,352800.0
2014-02-14 11:30:00,56.95,57.0,56.95,57.0,187800.0,45.2623,45.302,45.2623,45.302,187800.0
2014-02-14 12:00:00,57.0,57.01,56.97,56.98,129800.0,45.302,45.31,45.2782,45.2861,129800.0
2014-02-14 12:30:00,56.99,57.01,56.96,56.98,97800.0,45.2941,45.31,45.2702,45.2861,97800.0
2014-02-14 13:00:00,56.98,57.04,56.98,57.04,201400.0,45.2861,45.3338,45.2861,45.3338,201400.0
2014-02-14 13:30:00,57.04,57.09,57.03,57.07,128400.0,45.3338,45.3735,45.3258,45.3576,128400.0
2014-02-14 14:00:00,57.08,57.11,57.06,57.1,60200.0,45.3656,45.3894,45.3497,45.3815,60200.0
2014-02-14 14:30:00,57.1,57.15,57.09,57.13,68900.0,45.3815,45.4212,45.3735,45.4053,68900.0
2014-02-14 15:00:00,57.13,57.14,57.06,57.07,104300.0,45.4053,45.4133,45.3497,45.3576,104300.0
2014-02-14 15:30:00,57.08,57.09,57.03,57.04,139300.0,45.3656,45.3735,45.3258,45.3338,139300.0
2014-02-18 09:30:00,57.25,57.3,57.16,57.21,76900.0,45.5007,45.5404,45.4292,45.4689,76900.0
2014-02-18 10:00:00,57.2,57.23,57.08,57.22,94100.0,45.461,45.4848,45.3656,45.4769,94100.0
2014-02-18 10:30:00,57.23,57.25,57.2,57.22,34500.0,45.4848,45.5007,45.461,45.4769,34500.0
2014-02-18 11:00:00,57.22,57.32,57.2,57.31,20000.0,45.4769,45.5563,45.461,45.5484,20000.0
2014-02-18 11:30:00,57.34,57.35,57.27,57.27,22200.0,45.5722,45.5802,45.5166,45.5166,22200.0
2014-02-18 12:00:00,57.26,57.33,57.26,57.32,39700.0,45.5086,45.5643,45.5086,45.5563,39700.0
2014-02-18 12:30:00,57.32,57.34,57.29,57.29,7600.0,45.5563,45.5722,45.5325,45.5325,7600.0
2014-02-18 13:00:00,57.32,57.33,57.3,57.31,8700.0,45.5563,45.5643,45.5404,45.5484,8700.0
2014-02-18 13:30:00,57.3,57.31,57.26,57.28,31600.0,45.5404,45.5484,45.5086,45.5245,31600.0
2014-02-18 14:00:00,57.3,57.33,57.3,57.32,84100.0,45.5404,45.5643,45.5404,45.5563,84100.0
2014-02-18 14:30:00,57.31,57.35,57.31,57.31,21300.0,45.5484,45.5802,45.5484,45.5484,21300.0
2014-02-18 15:00:00,57.32,57.36,57.29,57.35,15500.0,45.5563,45.5881,45.5325,45.5802,15500.0
2014-02-18 15:30:00,57.34,57.35,57.26,57.26,30300.0,45.5722,45.5802,45.5086,45.5086,30300.0
2014-02-19 09:30:00,57.2,57.28,57.08,57.28,44900.0,45.461,45.5245,45.3656,45.5245,44900.0
2014-02-19 10:00:00,57.3,57.4,57.23,57.39,91300.0,45.5404,45.6199,45.4848,45.612,91300.0
2014-02-19 10:30:00,57.39,57.4,57.31,57.34,90600.0,45.612,45.6199,45.5484,45.5722,90600.0
2014-02-19 11:00:00,57.33,57.37,57.31,57.35,131500.0,45.5643,45.5961,45.5484,45.5802,131500.0
2014-02-19 11:30:00,57.35,57.37,57.24,57.24,131000.0,45.5802,45.5961,45.4927,45.4927,131000.0
2014-02-19 12:00:00,57.2,57.24,57.07,57.1,70100.0,45.461,45.4927,45.3576,45.3815,70100.0
2014-02-19 12:30:00,57.13,57.14,57.08,57.1,39700.0,45.4053,45.4133,45.3656,45.3815,39700.0
2014-02-19 13:00:00,57.11,57.23,57.11,57.21,29100.0,45.3894,45.4848,45.3894,45.4689,29100.0
2014-02-19 13:30:00,57.21,57.23,57.17,57.17,197200.0,45.4689,45.4848,45.4371,45.4371,197200.0
2014-02-19 14:00:00,57.17,57.26,57.06,57.15,53500.0,45.4371,45.5086,45.3497,45.4212,53500.0
2014-02-19 14:30:00,57.15,57.17,57.06,57.11,12900.0,45.4212,45.4371,45.3497,45.3894,12900.0
2014-02-19 15:00:00,57.11,57.13,56.91,56.91,59200.0,45.3894,45.4053,45.2305,45.2305,59200.0
2014-02-19 15:30:00,56.92,56.94,56.86,56.91,296100.0,45.2384,45.2543,45.1907,45.2305,296100.0
2014-02-20 09:30:00,56.78,57.0,56.78,56.8,104400.0,45.1272,45.302,45.1272,45.143,104400.0
2014-02-20 10:00:00,56.79,56.94,56.74,56.92,73600.0,45.1351,45.2543,45.0954,45.2384,73600.0
2014-02-20 10:30:00,56.91,57.1,56.91,57.06,99600.0,45.2305,45.3815,45.2305,45.3497,99600.0
2014-02-20 11:00:00,57.05,57.09,56.97,56.99,22600.0,45.3417,45.3735,45.2782,45.2941,22600.0
2014-02-20 11:30:00,57.0,57.08,57.0,57.02,54500.0,45.302,45.3656,45.302,45.3179,54500.0
2014-02-20 12:00:00,57.04,57.15,57.02,57.15,27100.0,45.3338,45.4212,45.3179,45.4212,27100.0
2014-02-20 12:30:00,57.16,57.22,57.12,57.15,439800.0,45.4292,45.4769,45.3974,45.4212,439800.0
2014-02-20 13:00:00,57.15,57.19,57.14,57.16,15200.0,45.4212,45.453,45.4133,45.4292,15200.0
2014-02-20 13:30:00,57.17,57.19,57.15,57.16,44000.0,45.4371,45.453,45.4212,45.4292,44000.0
2014-02-20 14:00:00,57.16,57.22,57.11,57.18,92800.0,45.4292,45.4769,45.3894,45.4451,92800.0
2014-02-20 14:30:00,57.18,57.22,57.15,57.22,32800.0,45.4451,45.4769,45.4212,45.4769,32800.0
2014-02-20 15:00:00,57.22,57.24,57.19,57.21,47400.0,45.4769,45.4927,45.453,45.4689,47400.0
2014-02-20 15:30:00,57.21,57.25,57.18,57.2,102900.0,45.4689,45.5007,45.4451,45.461,102900.0
2014-02-21 09:30:00,57.24,57.41,57.2,57.38,299600.0,45.4927,45.6279,45.461,45.604,299600.0
2014-02-21 10:00:00,57.42,57.45,57.3,57.33,56200.0,45.6358,45.6597,45.5404,45.5643,56200.0
2014-02-21 10:30:00,57.34,57.46,57.34,57.42,37400.0,45.5722,45.6676,45.5722,45.6358,37400.0
2014-02-21 11:00:00,57.43,57.46,57.35,57.4,21700.0,45.6438,45.6676,45.5802,45.6199,21700.0
2014-02-21 11:30:00,57.4,57.44,57.38,57.38,8300.0,45.6199,45.6517,45.604,45.604,8300.0
2014-02-21 12:00:00,57.4,57.4,57.37,57.38,26800.0,45.6199,45.6199,45.5961,45.604,26800.0
2014-02-21 12:30:00,57.38,57.38,57.28,57.33,159400.0,45.604,45.604,45.5245,45.5643,159400.0
2014-02-21 13:00:00,57.33,57.4,57.32,57.39,56600.0,45.5643,45.6199,45.5563,45.612,56600.0
2014-02-21 13:30:00,57.4,57.4,57.34,57.36,62200.0,45.6199,45.6199,45.5722,45.5881,62200.0
2014-02-21 14:00:00,57.36,57.37,57.27,57.28,65500.0,45.5881,45.5961,45.5166,45.5245,65500.0
2014-02-21 14:30:00,57.28,57.31,57.23,57.3,86800.0,45.5245,45.5484,45.4848,45.5404,86800.0
2014-02-21 15:00:00,57.3,57.35,57.29,57.35,68700.0,45.5404,45.5802,45.5325,45.5802,68700.0
2014-02-21 15:30:00,57.35,57.36,57.2,57.22,157600.0,45.5802,45.5881,45.461,45.4769,157600.0
2014-02-24 09:30:00,57.46,57.63,57.38,57.59,56200.0,45.6676,45.8027,45.604,45.7709,56200.0
2014-02-24 10:00:00,57.6,57.63,57.54,57.61,86700.0,45.7789,45.8027,45.7312,45.7868,86700.0
2014-02-24 10:30:00,57.62,57.7,57.6,57.7,149900.0,45.7948,45.8583,45.7789,45.8583,149900.0
2014-02-24 11:00:00,57.69,57.78,57.68,57.78,22000.0,45.8504,45.9219,45.8424,45.9219,22000.0
2014-02-24 11:30:00,57.79,57.9,57.79,57.88,9800.0,45.9299,46.0173,45.9299,46.0014,9800.0
2014-02-24 12:00:00,57.9,57.92,57.88,57.88,15900.0,46.0173,46.0332,46.0014,46.0014,15900.0
2014-02-24 12:30:00,57.88,57.9,57.85,57.85,43000.0,46.0014,46.0173,45.9776,45.9776,43000.0
2014-02-24 13:00:00,57.85,57.88,57.84,57.88,41200.0,45.9776,46.0014,45.9696,46.0014,41200.0
2014-02-24 13:30:00,57.86,57.89,57.82,57.84,556800.0,45.9855,46.0094,45.9537,45.9696,556800.0
2014-02-24 14:00:00,57.83,57.89,57.83,57.86,112600.0,45.9617,46.0094,45.9617,45.9855,112600.0
2014-02-24 14:30:00,57.86,57.88,57.83,57.83,51800.0,45.9855,46.0014,45.9617,45.9617,51800.0
2014-02-24 15:00:00,57.82,57.82,57.7,57.7,71200.0,45.9537,45.9537,45.8583,45.8583,71200.0
2014-02-24 15:30:00,57.71,57.76,57.65,57.65,258800.0,45.8663,45.906,45.8186,45.8186,258800.0
2014-02-25 09:30:00,57.6,57.69,57.42,57.47,142300.0,45.7789,45.8504,45.6358,45.6755,142300.0
2014-02-25 10:00:00,57.47,57.55,57.38,57.45,174200.0,45.6755,45.7391,45.604,45.6597,174200.0
2014-02-25 10:30:00,57.44,57.58,57.42,57.57,56600.0,45.6517,45.763,45.6358,45.755,56600.0
2014-02-25 11:00:00,57.57,57.75,57.54,57.75,25300.0,45.755,45.8981,45.7312,45.8981,25300.0
2014-02-25 11:30:00,57.76,57.76,57.56,57.56,33400.0,45.906,45.906,45.7471,45.7471,33400.0
2014-02-25 12:00:00,57.57,57.6,57.54,57.59,16700.0,45.755,45.7789,45.7312,45.7709,16700.0
2014-02-25 12:30:00,57.58,57.61,57.56,57.58,39900.0,45.763,45.7868,45.7471,45.763,39900.0
2014-02-25 13:00:00,57.59,57.65,57.58,57.64,25400.0,45.7709,45.8186,45.763,45.8107,25400.0
2014-02-25 13:30:00,57.63,57.66,57.56,57.58,27200.0,45.8027,45.8266,45.7471,45.763,27200.0
2014-02-25 14:00:00,57.58,57.6,57.48,57.55,142800.0,45.763,45.7789,45.6835,45.7391,142800.0
2014-02-25 14:30:00,57.54,57.55,57.5,57.53,81900.0,45.7312,45.7391,45.6994,45.7232,81900.0
2014-02-25 15:00:00,57.53,57.53,57.41,57.42,107200.0,45.7232,45.7232,45.6279,45.6358,107200.0
2014-02-25 15:30:00,57.42,57.49,57.41,57.47,252500.0,45.6358,45.6914,45.6279,45.6755,252500.0
2014-02-26 09:30:00,57.56,57.58,57.33,57.35,96000.0,45.7471,45.763,45.5643,45.5802,96000.0
2014-02-26 10:00:00,57.36,57.57,57.36,57.55,100100.0,45.5881,45.755,45.5881,45.7391,100100.0
2014-02-26 10:30:00,57.56,57.62,57.48,57.5,63000.0,45.7471,45.7948,45.6835,45.6994,63000.0
2014-02-26 11:00:00,57.5,57.6,57.48,57.6,43500.0,45.6994,45.7789,45.6835,45.7789,43500.0
2014-02-26 11:30:00,57.59,57.6,57.45,57.51,47100.0,45.7709,45.7789,45.6597,45.7073,47100.0
2014-02-26 12:00:00,57.51,57.55,57.5,57.53,37300.0,45.7073,45.7391,45.6994,45.7232,37300.0
2014-02-26 12:30:00,57.53,57.57,57.51,57.52,65100.0,45.7232,45.755,45.7073,45.7153,65100.0
2014-02-26 13:00:00,57.52,57.52,57.44,57.52,122600.0,45.7153,45.7153,45.6517,45.7153,122600.0
2014-02-26 13:30:00,57.52,57.56,57.47,57.47,156800.0,45.7153,45.7471,45.6755,45.6755,156800.0
2014-02-26 14:00:00,57.47,57.48,57.28,57.28,86300.0,45.6755,45.6835,45.5245,45.5245,86300.0
2014-02-26 14:30:00,57.27,57.35,57.24,57.34,54000.0,45.5166,45.5802,45.4927,45.5722,54000.0
2014-02-26 15:00:00,57.35,57.37,57.24,57.31,118300.0,45.5802,45.5961,45.4927,45.5484,118300.0
2014-02-26 15:30:00,57.33,57.4,57.32,57.37,36800.0,45.5643,45.6199,45.5563,45.5961,36800.0
2014-02-27 09:30:00,57.22,57.43,57.22,57.36,90600.0,45.4769,45.6438,45.4769,45.5881,90600.0
2014-02-27 10:00:00,57.38,57.4,57.28,57.35,52600.0,45.604,45.6199,45.5245,45.5802,52600.0
2014-02-27 10:30:00,57.36,57.45,57.35,57.43,42700.0,45.5881,45.6597,45.5802,45.6438,42700.0
2014-02-27 11:00:00,57.46,57.61,57.44,57.61,67700.0,45.6676,45.7868,45.6517,45.7868,67700.0
2014-02-27 11:30:00,57.59,57.6,57.49,57.53,75100.0,45.7709,45.7789,45.6914,45.7232,75100.0
2014-02-27 12:00:00,57.54,57.56,57.49,57.54,20800.0,45.7312,45.7471,45.6914,45.7312,20800.0
2014-02-27 12:30:00,57.53,57.54,57.48,57.53,5800.0,45.7232,45.7312,45.6835,45.7232,5800.0
2014-02-27 13:00:00,57.53,57.64,57.53,57.64,30600.0,45.7232,45.8107,45.7232,45.8107,30600.0
2014-02-27 13:30:00,57.64,57.72,57.63,57.69,60200.0,45.8107,45.8742,45.8027,45.8504,60200.0
2014-02-27 14:00:00,57.69,57.71,57.59,57.59,79000.0,45.8504,45.8663,45.7709,45.7709,79000.0
2014-02-27 14:30:00,57.59,57.65,57.58,57.63,81000.0,45.7709,45.8186,45.763,45.8027,81000.0
2014-02-27 15:00:00,57.63,57.69,57.59,57.67,60300.0,45.8027,45.8504,45.7709,45.8345,60300.0
2014-02-27 15:30:00,57.68,57.69,57.58,57.69,66600.0,45.8424,45.8504,45.763,45.8504,66600.0
2014-02-28 09:30:00,57.69,57.94,57.69,57.94,131600.0,45.8504,46.0491,45.8504,46.0491,131600.0
2014-02-28 10:00:00,57.93,58.04,57.93,58.02,262700.0,46.0411,46.1286,46.0411,46.1127,262700.0
2014-02-28 10:30:00,58.03,58.05,57.97,58.01,170500.0,46.1206,46.1365,46.0729,46.1047,170500.0
2014-02-28 11:00:00,58.0,58.0,57.92,57.96,56400.0,46.0968,46.0968,46.0332,46.065,56400.0
2014-02-28 11:30:00,57.96,58.08,57.96,58.06,105200.0,46.065,46.1604,46.065,46.1445,105200.0
2014-02-28 12:00:00,58.05,58.07,58.03,58.06,169200.0,46.1365,46.1524,46.1206,46.1445,169200.0
2014-02-28 12:30:00,58.06,58.08,58.03,58.05,33000.0,46.1445,46.1604,46.1206,46.1365,33000.0
2014-02-28 13:00:00,58.05,58.09,58.03,58.08,33400.0,46.1365,46.1683,46.1206,46.1604,33400.0
2014-02-28 13:30:00,58.08,58.08,58.0,58.02,21800.0,46.1604,46.1604,46.0968,46.1127,21800.0
2014-02-28 14:00:00,58.01,58.01,57.97,57.99,42500.0,46.1047,46.1047,46.0729,46.0888,42500.0
2014-02-28 14:30:00,57.98,57.99,57.79,57.8,96900.0,46.0809,46.0888,45.9299,45.9378,96900.0
2014-02-28 15:00:00,57.8,57.8,57.52,57.69,145500.0,45.9378,45.9378,45.7153,45.8504,145500.0
2014-02-28 15:30:00,57.68,57.83,57.68,57.81,138600.0,45.8424,45.9617,45.8424,45.9458,138600.0
2014-03-03 09:30:00,57.16,57.27,56.99,57.2,139200.0,45.4292,45.5166,45.2941,45.461,139200.0
2014-03-03 10:00:00,57.24,57.24,57.0,57.12,448100.0,45.4927,45.4927,45.302,45.3974,448100.0
2014-03-03 10:30:00,57.11,57.18,57.05,57.18,52600.0,45.3894,45.4451,45.3417,45.4451,52600.0
2014-03-03 11:00:00,57.17,57.17,56.97,57.01,88100.0,45.4371,45.4371,45.2782,45.31,88100.0
2014-03-03 11:30:00,57.01,57.02,56.85,56.86,114900.0,45.31,45.3179,45.1828,45.1907,114900.0
2014-03-03 12:00:00,56.84,56.97,56.76,56.91,113400.0,45.1748,45.2782,45.1113,45.2305,113400.0
2014-03-03 12:30:00,56.92,56.98,56.87,56.91,30000.0,45.2384,45.2861,45.1987,45.2305,30000.0
2014-03-03 13:00:00,56.9,57.02,56.9,56.97,16900.0,45.2225,45.3179,45.2225,45.2782,16900.0
2014-03-03 13:30:00,56.96,57.05,56.93,57.01,37200.0,45.2702,45.3417,45.2464,45.31,37200.0
2014-03-03 14:00:00,57.02,57.07,56.95,56.96,36800.0,45.3179,45.3576,45.2623,45.2702,36800.0
2014-03-03 14:30:00,56.95,57.1,56.93,57.03,35100.0,45.2623,45.3815,45.2464,45.3258,35100.0
2014-03-03 15:00:00,57.03,57.03,56.88,56.95,95300.0,45.3258,45.3258,45.2066,45.2623,95300.0
2014-03-03 15:30:00,56.92,57.02,56.9,57.01,60900.0,45.2384,45.3179,45.2225,45.31,60900.0
2014-03-04 09:30:00,57.77,57.94,57.77,57.91,100400.0,45.914,46.0491,45.914,46.0252,100400.0
2014-03-04 10:00:00,57.92,57.94,57.85,57.9,30500.0,46.0332,46.0491,45.9776,46.0173,30500.0
2014-03-04 10:30:00,57.91,57.96,57.89,57.94,44400.0,46.0252,46.065,46.0094,46.0491,44400.0
2014-03-04 11:00:00,57.94,57.96,57.9,57.94,25700.0,46.0491,46.065,46.0173,46.0491,25700.0
2014-03-04 11:30:00,57.94,57.95,57.89,57.91,23000.0,46.0491,46.057,46.0094,46.0252,23000.0
2014-03-04 12:00:00,57.91,58.0,57.91,57.98,26800.0,46.0252,46.0968,46.0252,46.0809,26800.0
2014-03-04 12:30:00,57.98,57.99,57.94,57.96,20600.0,46.0809,46.0888,46.0491,46.065,20600.0
2014-03-04 13:00:00,57.95,57.97,57.93,57.97,10400.0,46.057,46.0729,46.0411,46.0729,10400.0
2014-03-04 13:30:00,57.98,57.99,57.87,57.89,24300.0,46.0809,46.0888,45.9935,46.0094,24300.0
2014-03-04 14:00:00,57.88,57.93,57.84,57.91,18500.0,46.0014,46.0411,45.9696,46.0252,18500.0
2014-03-04 14:30:00,57.92,57.98,57.88,57.97,26500.0,46.0332,46.0809,46.0014,46.0729,26500.0
2014-03-04 15:00:00,57.96,58.04,57.96,58.02,80400.0,46.065,46.1286,46.065,46.1127,80400.0
2014-03-04 15:30:00,58.0,58.04,57.95,57.97,134800.0,46.0968,46.1286,46.057,46.0729,134800.0
2014-03-05 09:30:00,57.96,57.98,57.88,57.9,97100.0,46.065,46.0809,46.0014,46.0173,97100.0
2014-03-05 10:00:00,57.9,58.04,57.88,58.01,361600.0,46.0173,46.1286,46.0014,46.1047,361600.0
2014-03-05 10:30:00,58.02,58.05,57.94,58.0,34300.0,46.1127,46.1365,46.0491,46.0968,34300.0
2014-03-05 11:00:00,58.02,58.06,57.92,57.92,43600.0,46.1127,46.1445,46.0332,46.0332,43600.0
2014-03-05 11:30:00,57.91,57.98,57.91,57.96,24900.0,46.0252,46.0809,46.0252,46.065,24900.0
2014-03-05 12:00:00,57.96,57.97,57.9,57.94,34700.0,46.065,46.0729,46.0173,46.0491,34700.0
2014-03-05 12:30:00,57.94,57.99,57.94,57.97,63200.0,46.0491,46.0888,46.0491,46.0729,63200.0
2014-03-05 13:00:00,57.97,58.03,57.97,57.99,45700.0,46.0729,46.1206,46.0729,46.0888,45700.0
2014-03-05 13:30:00,57.99,58.0,57.92,57.95,19600.0,46.0888,46.0968,46.0332,46.057,19600.0
2014-03-05 14:00:00,57.95,58.0,57.9,57.91,1482700.0,46.057,46.0968,46.0173,46.0252,1482700.0
2014-03-05 14:30:00,57.92,57.96,57.9,57.92,333100.0,46.0332,46.065,46.0173,46.0332,333100.0
2014-03-05 15:00:00,57.91,57.92,57.87,57.92,207700.0,46.0252,46.0332,45.9935,46.0332,207700.0
2014-03-05 15:30:00,57.91,57.94,57.88,57.92,277400.0,46.0252,46.0491,46.0014,46.0332,277400.0
2014-03-06 09:30:00,58.21,58.4,58.21,58.4,110500.0,46.2637,46.4147,46.2637,46.4147,110500.0
2014-03-06 10:00:00,58.4,58.4,58.29,58.36,110800.0,46.4147,46.4147,46.3273,46.3829,110800.0
2014-03-06 10:30:00,58.38,58.4,58.33,58.39,91500.0,46.3988,46.4147,46.3591,46.4067,91500.0
2014-03-06 11:00:00,58.39,58.41,58.38,58.38,26400.0,46.4067,46.4226,46.3988,46.3988,26400.0
2014-03-06 11:30:00,58.38,58.41,58.38,58.41,37300.0,46.3988,46.4226,46.3988,46.4226,37300.0
2014-03-06 12:00:00,58.4,58.45,58.4,58.42,66100.0,46.4147,46.4544,46.4147,46.4306,66100.0
2014-03-06 12:30:00,58.42,58.43,58.41,58.43,24600.0,46.4306,46.4385,46.4226,46.4385,24600.0
2014-03-06 13:00:00,58.43,58.44,58.38,58.38,32700.0,46.4385,46.4465,46.3988,46.3988,32700.0
2014-03-06 13:30:00,58.37,58.38,58.25,58.26,41600.0,46.3908,46.3988,46.2955,46.3034,41600.0
2014-03-06 14:00:00,58.24,58.34,58.23,58.34,37500.0,46.2875,46.367,46.2796,46.367,37500.0
2014-03-06 14:30:00,58.34,58.35,58.3,58.33,45800.0,46.367,46.3749,46.3352,46.3591,45800.0
2014-03-06 15:00:00,58.34,58.35,58.29,58.33,70400.0,46.367,46.3749,46.3273,46.3591,70400.0
2014-03-06 15:30:00,58.33,58.36,58.27,58.3,124600.0,46.3591,46.3829,46.3114,46.3352,124600.0
2014-03-07 09:30:00,58.48,58.48,58.06,58.15,118500.0,46.4783,46.4783,46.1445,46.216,118500.0
2014-03-07 10:00:00,58.15,58.25,58.07,58.16,80200.0,46.216,46.2955,46.1524,46.2239,80200.0
2014-03-07 10:30:00,58.17,58.22,58.03,58.03,52500.0,46.2319,46.2716,46.1206,46.1206,52500.0
2014-03-07 11:00:00,58.0,58.0,57.89,57.96,15300.0,46.0968,46.0968,46.0094,46.065,15300.0
2014-03-07 11:30:00,57.96,58.09,57.95,58.09,21800.0,46.065,46.1683,46.057,46.1683,21800.0
2014-03-07 12:00:00,58.07,58.11,58.02,58.09,10700.0,46.1524,46.1842,46.1127,46.1683,10700.0
2014-03-07 12:30:00,58.1,58.1,58.04,58.04,4500.0,46.1763,46.1763,46.1286,46.1286,4500.0
2014-03-07 13:00:00,58.04,58.04,57.97,57.98,16100.0,46.1286,46.1286,46.0729,46.0809,16100.0
2014-03-07 13:30:00,57.99,58.01,57.94,58.0,63100.0,46.0888,46.1047,46.0491,46.0968,63100.0
2014-03-07 14:00:00,57.99,58.0,57.9,57.92,61900.0,46.0888,46.0968,46.0173,46.0332,61900.0
2014-03-07 14:30:00,57.92,58.04,57.91,58.0,36200.0,46.0332,46.1286,46.0252,46.0968,36200.0
2014-03-07 15:00:00,58.0,58.05,57.99,58.03,59500.0,46.0968,46.1365,46.0888,46.1206,59500.0
2014-03-07 15:30:00,58.03,58.09,57.96,58.09,178900.0,46.1206,46.1683,46.065,46.1683,178900.0
2014-03-10 09:30:00,57.8,57.94,57.76,57.91,243300.0,45.9378,46.0491,45.906,46.0252,243300.0
2014-03-10 10:00:00,57.9,57.9,57.71,57.73,143100.0,46.0173,46.0173,45.8663,45.8822,143100.0
2014-03-10 10:30:00,57.73,57.73,57.58,57.63,75100.0,45.8822,45.8822,45.763,45.8027,75100.0
2014-03-10 11:00:00,57.61,57.77,57.58,57.76,69800.0,45.7868,45.914,45.763,45.906,69800.0
2014-03-10 11:30:00,57.77,57.79,57.71,57.71,39400.0,45.914,45.9299,45.8663,45.8663,39400.0
2014-03-10 12:00:00,57.71,57.77,57.69,57.75,18700.0,45.8663,45.914,45.8504,45.8981,18700.0
2014-03-10 12:30:00,57.75,57.82,57.72,57.82,101400.0,45.8981,45.9537,45.8742,45.9537,101400.0
2014-03-10 13:00:00,57.82,57.82,57.78,57.79,13200.0,45.9537,45.9537,45.9219,45.9299,13200.0
2014-03-10 13:30:00,57.78,57.78,57.71,57.73,21900.0,45.9219,45.9219,45.8663,45.8822,21900.0
2014-03-10 14:00:00,57.73,57.77,57.71,57.75,51900.0,45.8822,45.914,45.8663,45.8981,51900.0
2014-03-10 14:30:00,57.75,57.82,57.74,57.81,94900.0,45.8981,45.9537,45.8901,45.9458,94900.0
2014-03-10 15:00:00,57.82,57.83,57.77,57.81,31400.0,45.9537,45.9617,45.914,45.9458,31400.0
2014-03-10 15:30:00,57.81,57.91,57.81,57.89,30300.0,45.9458,46.0252,45.9458,46.0094,30300.0
2014-03-11 09:30:00,58.03,58.03,57.75,57.8,113300.0,46.1206,46.1206,45.8981,45.9378,113300.0
2014-03-11 10:00:00,57.82,57.92,57.76,57.92,158500.0,45.9537,46.0332,45.906,46.0332,158500.0
2014-03-11 10:30:00,57.93,58.08,57.93,58.05,113000.0,46.0411,46.1604,46.0411,46.1365,113000.0
2014-03-11 11:00:00,58.06,58.06,57.97,57.97,26300.0,46.1445,46.1445,46.0729,46.0729,26300.0
2014-03-11 11:30:00,57.96,57.96,57.83,57.86,19900.0,46.065,46.065,45.9617,45.9855,19900.0
2014-03-11 12:00:00,57.84,57.85,57.66,57.71,24000.0,45.9696,45.9776,45.8266,45.8663,24000.0
2014-03-11 12:30:00,57.71,57.77,57.71,57.74,25000.0,45.8663,45.914,45.8663,45.8901,25000.0
2014-03-11 13:00:00,57.72,57.72,57.59,57.6,25200.0,45.8742,45.8742,45.7709,45.7789,25200.0
2014-03-11 13:30:00,57.59,57.72,57.59,57.71,26700.0,45.7709,45.8742,45.7709,45.8663,26700.0
2014-03-11 14:00:00,57.72,57.73,57.6,57.64,13200.0,45.8742,45.8822,45.7789,45.8107,13200.0
2014-03-11 14:30:00,57.62,57.63,57.55,57.56,13600.0,45.7948,45.8027,45.7391,45.7471,13600.0
2014-03-11 15:00:00,57.55,57.58,57.47,57.55,26000.0,45.7391,45.763,45.6755,45.7391,26000.0
2014-03-11 15:30:00,57.54,57.6,57.51,57.58,37000.0,45.7312,45.7789,45.7073,45.763,37000.0
2014-03-12 09:30:00,57.26,57.26,57.08,57.19,49800.0,45.5086,45.5086,45.3656,45.453,49800.0
2014-03-12 10:00:00,57.18,57.3,57.17,57.25,52500.0,45.4451,45.5404,45.4371,45.5007,52500.0
2014-03-12 10:30:00,57.25,57.37,57.22,57.36,142100.0,45.5007,45.5961,45.4769,45.5881,142100.0
2014-03-12 11:00:00,57.37,57.51,57.34,57.48,31200.0,45.5961,45.7073,45.5722,45.6835,31200.0
2014-03-12 11:30:00,57.49,57.5,57.37,57.37,14500.0,45.6914,45.6994,45.5961,45.5961,14500.0
2014-03-12 12:00:00,57.35,57.44,57.35,57.36,20600.0,45.5802,45.6517,45.5802,45.5881,20600.0
2014-03-12 12:30:00,57.37,57.45,57.35,57.45,12700.0,45.5961,45.6597,45.5802,45.6597,12700.0
2014-03-12 13:00:00,57.46,57.46,57.34,57.36,12700.0,45.6676,45.6676,45.5722,45.5881,12700.0
2014-03-12 13:30:00,57.36,57.42,57.36,57.39,20200.0,45.5881,45.6358,45.5881,45.612,20200.0
2014-03-12 14:00:00,57.41,57.45,57.37,57.42,29400.0,45.6279,45.6597,45.5961,45.6358,29400.0
2014-03-12 14:30:00,57.44,57.45,57.37,57.38,30800.0,45.6517,45.6597,45.5961,45.604,30800.0
2014-03-12 15:00:00,57.38,57.41,57.35,57.36,31800.0,45.604,45.6279,45.5802,45.5881,31800.0
2014-03-12 15:30:00,57.37,57.5,57.36,57.5,47100.0,45.5961,45.6994,45.5881,45.6994,47100.0
2014-03-13 09:30:00,57.58,57.7,57.57,57.59,47100.0,45.763,45.8583,45.755,45.7709,47100.0
2014-03-13 10:00:00,57.59,57.6,57.54,57.58,132900.0,45.7709,45.7789,45.7312,45.763,132900.0
2014-03-13 10:30:00,57.58,57.59,57.33,57.33,92600.0,45.763,45.7709,45.5643,45.5643,92600.0
2014-03-13 11:00:00,57.33,57.37,57.24,57.24,15400.0,45.5643,45.5961,45.4927,45.4927,15400.0
2014-03-13 11:30:00,57.23,57.33,57.21,57.22,28500.0,45.4848,45.5643,45.4689,45.4769,28500.0
2014-03-13 12:00:00,57.23,57.23,57.0,57.01,103300.0,45.4848,45.4848,45.302,45.31,103300.0
2014-03-13 12:30:00,57.01,57.01,56.86,56.87,98400.0,45.31,45.31,45.1907,45.1987,98400.0
2014-03-13 13:00:00,56.85,56.88,56.68,56.88,117200.0,45.1828,45.2066,45.0477,45.2066,117200.0
2014-03-13 13:30:00,56.91,56.91,56.74,56.78,25000.0,45.2305,45.2305,45.0954,45.1272,25000.0
2014-03-13 14:00:00,56.78,56.8,56.66,56.72,29100.0,45.1272,45.143,45.0318,45.0795,29100.0
2014-03-13 14:30:00,56.73,56.79,56.66,56.68,33600.0,45.0874,45.1351,45.0318,45.0477,33600.0
2014-03-13 15:00:00,56.68,56.75,56.55,56.65,38300.0,45.0477,45.1033,44.9444,45.0238,38300.0
2014-03-13 15:30:00,56.66,56.75,56.61,56.69,57500.0,45.0318,45.1033,44.992,45.0556,57500.0
2014-03-14 09:30:00,56.45,56.8,56.45,56.65,193900.0,44.8649,45.143,44.8649,45.0238,193900.0
2014-03-14 10:00:00,56.66,56.87,56.66,56.8,244600.0,45.0318,45.1987,45.0318,45.143,244600.0
2014-03-14 10:30:00,56.77,56.8,56.62,56.63,143800.0,45.1192,45.143,45.0,45.0079,143800.0
2014-03-14 11:00:00,56.64,56.66,56.48,56.54,161100.0,45.0159,45.0318,44.8887,44.9364,161100.0
2014-03-14 11:30:00,56.55,56.86,56.54,56.82,37200.0,44.9444,45.1907,44.9364,45.1589,37200.0
2014-03-14 12:00:00,56.82,56.83,56.69,56.69,21900.0,45.1589,45.1669,45.0556,45.0556,21900.0
2014-03-14 12:30:00,56.7,56.79,56.64,56.78,52300.0,45.0636,45.1351,45.0159,45.1272,52300.0
2014-03-14 13:00:00,56.78,56.8,56.67,56.71,30900.0,45.1272,45.143,45.0397,45.0715,30900.0
2014-03-14 13:30:00,56.71,56.72,56.62,56.67,21300.0,45.0715,45.0795,45.0,45.0397,21300.0
2014-03-14 14:00:00,56.67,56.69,56.64,56.66,97800.0,45.0397,45.0556,45.0159,45.0318,97800.0
2014-03-14 14:30:00,56.66,56.66,56.51,56.51,124300.0,45.0318,45.0318,44.9126,44.9126,124300.0
2014-03-14 15:00:00,56.52,56.6,56.52,56.59,176300.0,44.9205,44.9841,44.9205,44.9761,176300.0
2014-03-14 15:30:00,56.58,56.64,56.49,56.53,476500.0,44.9682,45.0159,44.8967,44.9285,476500.0
2014-03-17 09:30:00,56.86,57.18,56.81,57.13,214100.0,45.1907,45.4451,45.151,45.4053,214100.0
2014-03-17 10:00:00,57.14,57.24,57.1,57.11,32500.0,45.4133,45.4927,45.3815,45.3894,32500.0
2014-03-17 10:30:00,57.12,57.12,57.01,57.05,74400.0,45.3974,45.3974,45.31,45.3417,74400.0
2014-03-17 11:00:00,57.03,57.13,57.02,57.02,38100.0,45.3258,45.4053,45.3179,45.3179,38100.0
2014-03-17 11:30:00,57.03,57.1,56.99,57.1,13800.0,45.3258,45.3815,45.2941,45.3815,13800.0
2014-03-17 12:00:00,57.11,57.19,57.08,57.15,32900.0,45.3894,45.453,45.3656,45.4212,32900.0
2014-03-17 12:30:00,57.16,57.17,57.1,57.12,55800.0,45.4292,45.4371,45.3815,45.3974,55800.0
2014-03-17 13:00:00,57.13,57.14,57.07,57.08,30500.0,45.4053,45.4133,45.3576,45.3656,30500.0
2014-03-17 13:30:00,57.09,57.14,57.09,57.11,18600.0,45.3735,45.4133,45.3735,45.3894,18600.0
2014-03-17 14:00:00,57.11,57.17,57.07,57.16,29900.0,45.3894,45.4371,45.3576,45.4292,29900.0
2014-03-17 14:30:00,57.17,57.17,57.12,57.16,25400.0,45.4371,45.4371,45.3974,45.4292,25400.0
2014-03-17 15:00:00,57.15,57.2,57.13,57.13,36700.0,45.4212,45.461,45.4053,45.4053,36700.0
2014-03-17 15:30:00,57.15,57.16,57.07,57.15,44900.0,45.4212,45.4292,45.3576,45.4212,44900.0
2014-03-18 09:30:00,57.17,57.39,57.17,57.36,68600.0,45.4371,45.612,45.4371,45.5881,68600.0
2014-03-18 10:00:00,57.38,57.57,57.34,57.55,80400.0,45.604,45.755,45.5722,45.7391,80400.0
2014-03-18 10:30:00,57.56,57.58,57.38,57.38,32400.0,45.7471,45.763,45.604,45.604,32400.0
2014-03-18 11:00:00,57.39,57.52,57.38,57.49,119500.0,45.612,45.7153,45.604,45.6914,119500.0
2014-03-18 11:30:00,57.49,57.54,57.41,57.48,41900.0,45.6914,45.7312,45.6279,45.6835,41900.0
2014-03-18 12:00:00,57.49,57.51,57.42,57.45,47500.0,45.6914,45.7073,45.6358,45.6597,47500.0
2014-03-18 12:30:00,57.44,57.47,57.42,57.45,18100.0,45.6517,45.6755,45.6358,45.6597,18100.0
2014-03-18 13:00:00,57.47,57.54,57.46,57.52,13300.0,45.6755,45.7312,45.6676,45.7153,13300.0
2014-03-18 13:30:00,57.52,57.59,57.49,57.54,51800.0,45.7153,45.7709,45.6914,45.7312,51800.0
2014-03-18 14:00:00,57.55,57.57,57.52,57.55,38500.0,45.7391,45.755,45.7153,45.7391,38500.0
2014-03-18 14:30:00,57.56,57.57,57.53,57.56,76200.0,45.7471,45.755,45.7232,45.7471,76200.0
2014-03-18 15:00:00,57.57,57.57,57.53,57.54,27400.0,45.755,45.755,45.7232,45.7312,27400.0
2014-03-18 15:30:00,57.55,57.55,57.5,57.52,64500.0,45.7391,45.7391,45.6994,45.7153,64500.0
2014-03-19 09:30:00,57.46,57.58,57.3,57.5,42600.0,45.6676,45.763,45.5404,45.6994,42600.0
2014-03-19 10:00:00,57.5,57.5,57.43,57.46,68100.0,45.6994,45.6994,45.6438,45.6676,68100.0
2014-03-19 10:30:00,57.44,57.46,57.4,57.43,39000.0,45.6517,45.6676,45.6199,45.6438,39000.0
2014-03-19 11:00:00,57.43,57.45,57.42,57.43,110500.0,45.6438,45.6597,45.6358,45.6438,110500.0
2014-03-19 11:30:00,57.43,57.43,57.36,57.37,13300.0,45.6438,45.6438,45.5881,45.5961,13300.0
2014-03-19 12:00:00,57.37,57.43,57.37,57.39,22200.0,45.5961,45.6438,45.5961,45.612,22200.0
2014-03-19 12:30:00,57.39,57.43,57.37,57.43,9800.0,45.612,45.6438,45.5961,45.6438,9800.0
2014-03-19 13:00:00,57.45,57.47,57.43,57.47,63900.0,45.6597,45.6755,45.6438,45.6755,63900.0
2014-03-19 13:30:00,57.48,57.51,57.45,57.5,33600.0,45.6835,45.7073,45.6597,45.6994,33600.0
2014-03-19 14:00:00,57.43,57.43,57.1,57.24,34200.0,45.6438,45.6438,45.3815,45.4927,34200.0
2014-03-19 14:30:00,57.25,57.27,57.1,57.14,39400.0,45.5007,45.5166,45.3815,45.4133,39400.0
2014-03-19 15:00:00,57.14,57.15,56.66,56.87,95600.0,45.4133,45.4212,45.0318,45.1987,95600.0
2014-03-19 15:30:00,56.9,57.06,56.88,56.98,61700.0,45.2225,45.3497,45.2066,45.2861,61700.0
2014-03-20 09:30:00,56.74,56.74,56.59,56.68,189700.0,45.0954,45.0954,44.9761,45.0477,189700.0
2014-03-20 10:00:00,56.7,57.0,56.65,56.93,168200.0,45.0636,45.302,45.0238,45.2464,168200.0
2014-03-20 10:30:00,56.93,56.97,56.88,56.88,32700.0,45.2464,45.2782,45.2066,45.2066,32700.0
2014-03-20 11:00:00,56.9,56.91,56.83,56.91,49900.0,45.2225,45.2305,45.1669,45.2305,49900.0
2014-03-20 11:30:00,56.92,56.97,56.9,56.97,25100.0,45.2384,45.2782,45.2225,45.2782,25100.0
2014-03-20 12:00:00,56.98,57.11,56.94,57.11,26400.0,45.2861,45.3894,45.2543,45.3894,26400.0
2014-03-20 12:30:00,57.11,57.15,57.11,57.13,21500.0,45.3894,45.4212,45.3894,45.4053,21500.0
2014-03-20 13:00:00,57.13,57.16,57.1,57.1,85800.0,45.4053,45.4292,45.3815,45.3815,85800.0
2014-03-20 13:30:00,57.1,57.13,57.08,57.13,26900.0,45.3815,45.4053,45.3656,45.4053,26900.0
2014-03-20 14:00:00,57.14,57.15,57.13,57.15,4300.0,45.4133,45.4212,45.4053,45.4212,4300.0
2014-03-20 14:30:00,57.15,57.15,57.1,57.1,27100.0,45.4212,45.4212,45.3815,45.3815,27100.0
2014-03-20 15:00:00,57.09,57.09,57.01,57.01,49400.0,45.3735,45.3735,45.31,45.31,49400.0
2014-03-20 15:30:00,57.02,57.12,57.02,57.11,24500.0,45.3179,45.3974,45.3179,45.3894,24500.0
2014-03-21 09:30:00,57.29,57.55,57.29,57.38,98700.0,45.5325,45.7391,45.5325,45.604,98700.0
2014-03-21 10:00:00,57.4,57.4,57.3,57.34,80300.0,45.6199,45.6199,45.5404,45.5722,80300.0
2014-03-21 10:30:00,57.33,57.45,57.3,57.45,156700.0,45.5643,45.6597,45.5404,45.6597,156700.0
2014-03-21 11:00:00,57.46,57.5,57.43,57.49,49700.0,45.6676,45.6994,45.6438,45.6914,49700.0
2014-03-21 11:30:00,57.5,57.51,57.43,57.45,40500.0,45.6994,45.7073,45.6438,45.6597,40500.0
2014-03-21 12:00:00,57.44,57.47,57.44,57.45,10200.0,45.6517,45.6755,45.6517,45.6597,10200.0
2014-03-21 12:30:00,57.4,57.4,57.33,57.33,16900.0,45.6199,45.6199,45.5643,45.5643,16900.0
2014-03-21 13:00:00,57.33,57.36,57.18,57.18,29200.0,45.5643,45.5881,45.4451,45.4451,29200.0
2014-03-21 13:30:00,57.18,57.23,57.13,57.14,19900.0,45.4451,45.4848,45.4053,45.4133,19900.0
2014-03-21 14:00:00,57.15,57.18,57.02,57.02,24800.0,45.4212,45.4451,45.3179,45.3179,24800.0
2014-03-21 14:30:00,57.01,57.12,56.97,57.07,19700.0,45.31,45.3974,45.2782,45.3576,19700.0
2014-03-21 15:00:00,57.06,57.09,56.99,57.08,47900.0,45.3497,45.3735,45.2941,45.3656,47900.0
2014-03-21 15:30:00,57.08,57.08,56.92,56.97,65500.0,45.3656,45.3656,45.2384,45.2782,65500.0
2014-03-24 09:30:00,57.12,57.28,57.1,57.1,89400.0,45.3974,45.5245,45.3815,45.3815,89400.0
2014-03-24 10:00:00,57.09,57.09,56.87,56.91,73600.0,45.3735,45.3735,45.1987,45.2305,73600.0
2014-03-24 10:30:00,56.89,56.89,56.77,56.82,78300.0,45.2146,45.2146,45.1192,45.1589,78300.0
2014-03-24 11:00:00,56.78,56.81,56.67,56.8,92900.0,45.1272,45.151,45.0397,45.143,92900.0
2014-03-24 11:30:00,56.79,56.82,56.71,56.76,51000.0,45.1351,45.1589,45.0715,45.1113,51000.0
2014-03-24 12:00:00,56.76,56.81,56.71,56.71,59800.0,45.1113,45.151,45.0715,45.0715,59800.0
2014-03-24 12:30:00,56.73,56.76,56.67,56.71,46900.0,45.0874,45.1113,45.0397,45.0715,46900.0
2014-03-24 13:00:00,56.72,56.8,56.72,56.8,20400.0,45.0795,45.143,45.0795,45.143,20400.0
2014-03-24 13:30:00,56.81,56.97,56.81,56.97,23000.0,45.151,45.2782,45.151,45.2782,23000.0
2014-03-24 14:00:00,56.97,57.0,56.87,56.95,35000.0,45.2782,45.302,45.1987,45.2623,35000.0
2014-03-24 14:30:00,56.95,57.0,56.9,56.92,34500.0,45.2623,45.302,45.2225,45.2384,34500.0
2014-03-24 15:00:00,56.93,56.99,56.84,56.99,1137200.0,45.2464,45.2941,45.1748,45.2941,1137200.0
2014-03-24 15:30:00,57.0,57.03,56.89,56.89,58400.0,45.302,45.3258,45.2146,45.2146,58400.0
2014-03-25 09:30:00,57.36,57.36,57.26,57.32,132400.0,45.5881,45.5881,45.5086,45.5563,132400.0
2014-03-25 10:00:00,57.34,57.4,57.24,57.28,271200.0,45.5722,45.6199,45.4927,45.5245,271200.0
2014-03-25 10:30:00,57.29,57.29,57.11,57.14,96400.0,45.5325,45.5325,45.3894,45.4133,96400.0
2014-03-25 11:00:00,57.13,57.25,57.12,57.21,265600.0,45.4053,45.5007,45.3974,45.4689,265600.0
2014-03-25 11:30:00,57.21,57.22,57.05,57.13,145200.0,45.4689,45.4769,45.3417,45.4053,145200.0
2014-03-25 12:00:00,57.13,57.17,57.05,57.09,46900.0,45.4053,45.4371,45.3417,45.3735,46900.0
2014-03-25 12:30:00,57.09,57.29,57.08,57.27,49200.0,45.3735,45.5325,45.3656,45.5166,49200.0
2014-03-25 13:00:00,57.27,57.41,57.25,57.41,55100.0,45.5166,45.6279,45.5007,45.6279,55100.0
2014-03-25 13:30:00,57.42,57.44,57.36,57.36,27900.0,45.6358,45.6517,45.5881,45.5881,27900.0
2014-03-25 14:00:00,57.37,57.41,57.32,57.32,33000.0,45.5961,45.6279,45.5563,45.5563,33000.0
2014-03-25 14:30:00,57.32,57.35,57.29,57.31,20800.0,45.5563,45.5802,45.5325,45.5484,20800.0
2014-03-25 15:00:00,57.31,57.4,57.31,57.35,13500.0,45.5484,45.6199,45.5484,45.5802,13500.0
2014-03-25 15:30:00,57.37,57.39,57.32,57.33,39400.0,45.5961,45.612,45.5563,45.5643,39400.0
2014-03-26 09:30:00,57.65,57.74,57.62,57.65,112500.0,45.8186,45.8901,45.7948,45.8186,112500.0
2014-03-26 10:00:00,57.64,57.71,57.59,57.62,69400.0,45.8107,45.8663,45.7709,45.7948,69400.0
2014-03-26 10:30:00,57.62,57.67,57.57,57.57,73600.0,45.7948,45.8345,45.755,45.755,73600.0
2014-03-26 11:00:00,57.56,57.66,57.56,57.66,76400.0,45.7471,45.8266,45.7471,45.8266,76400.0
2014-03-26 11:30:00,57.65,57.65,57.52,57.58,105300.0,45.8186,45.8186,45.7153,45.763,105300.0
2014-03-26 12:00:00,57.58,57.58,57.51,57.54,21700.0,45.763,45.763,45.7073,45.7312,21700.0
2014-03-26 12:30:00,57.54,57.61,57.52,57.6,18200.0,45.7312,45.7868,45.7153,45.7789,18200.0
2014-03-26 13:00:00,57.6,57.6,57.41,57.41,25800.0,45.7789,45.7789,45.6279,45.6279,25800.0
2014-03-26 13:30:00,57.4,57.4,57.28,57.36,41300.0,45.6199,45.6199,45.5245,45.5881,41300.0
2014-03-26 14:00:00,57.36,57.38,57.25,57.32,38000.0,45.5881,45.604,45.5007,45.5563,38000.0
2014-03-26 14:30:00,57.31,57.4,57.27,57.4,32100.0,45.5484,45.6199,45.5166,45.6199,32100.0
2014-03-26 15:00:00,57.42,57.42,57.27,57.29,29400.0,45.6358,45.6358,45.5166,45.5325,29400.0
2014-03-26 15:30:00,57.28,57.32,57.17,57.17,61600.0,45.5245,45.5563,45.4371,45.4371,61600.0
2014-03-27 09:30:00,57.25,57.28,57.06,57.23,177100.0,45.5007,45.5245,45.3497,45.4848,177100.0
2014-03-27 10:00:00,57.21,57.43,57.2,57.39,103800.0,45.4689,45.6438,45.461,45.612,103800.0
2014-03-27 10:30:00,57.39,57.42,57.32,57.39,109000.0,45.612,45.6358,45.5563,45.612,109000.0
2014-03-27 11:00:00,57.39,57.42,57.32,57.35,1259400.0,45.612,45.6358,45.5563,45.5802,1259400.0
2014-03-27 11:30:00,57.35,57.35,57.16,57.23,98700.0,45.5802,45.5802,45.4292,45.4848,98700.0
2014-03-27 12:00:00,57.24,57.3,57.16,57.3,54600.0,45.4927,45.5404,45.4292,45.5404,54600.0
2014-03-27 12:30:00,57.32,57.34,57.25,57.29,86400.0,45.5563,45.5722,45.5007,45.5325,86400.0
2014-03-27 13:00:00,57.3,57.37,57.29,57.33,18300.0,45.5404,45.5961,45.5325,45.5643,18300.0
2014-03-27 13:30:00,57.34,57.34,57.24,57.27,23700.0,45.5722,45.5722,45.4927,45.5166,23700.0
2014-03-27 14:00:00,57.28,57.31,57.22,57.31,10000.0,45.5245,45.5484,45.4769,45.5484,10000.0
2014-03-27 14:30:00,57.31,57.31,57.24,57.3,253400.0,45.5484,45.5484,45.4927,45.5404,253400.0
2014-03-27 15:00:00,57.27,57.34,57.24,57.34,37400.0,45.5166,45.5722,45.4927,45.5722,37400.0
2014-03-27 15:30:00,57.34,57.39,57.3,57.32,125000.0,45.5722,45.612,45.5404,45.5563,125000.0
2014-03-28 09:30:00,57.58,57.82,57.58,57.81,104600.0,45.763,45.9537,45.763,45.9458,104600.0
2014-03-28 10:00:00,57.82,57.89,57.8,57.81,108700.0,45.9537,46.0094,45.9378,45.9458,108700.0
2014-03-28 10:30:00,57.82,57.92,57.8,57.89,96300.0,45.9537,46.0332,45.9378,46.0094,96300.0
2014-03-28 11:00:00,57.89,57.9,57.84,57.85,149900.0,46.0094,46.0173,45.9696,45.9776,149900.0
2014-03-28 11:30:00,57.85,57.86,57.77,57.84,98600.0,45.9776,45.9855,45.914,45.9696,98600.0
2014-03-28 12:00:00,57.84,57.88,57.81,57.84,107600.0,45.9696,46.0014,45.9458,45.9696,107600.0
2014-03-28 12:30:00,57.84,57.88,57.83,57.84,74100.0,45.9696,46.0014,45.9617,45.9696,74100.0
2014-03-28 13:00:00,57.84,57.85,57.75,57.78,127900.0,45.9696,45.9776,45.8981,45.9219,127900.0
2014-03-28 13:30:00,57.78,57.81,57.76,57.78,84600.0,45.9219,45.9458,45.906,45.9219,84600.0
2014-03-28 14:00:00,57.77,57.77,57.62,57.71,79500.0,45.914,45.914,45.7948,45.8663,79500.0
2014-03-28 14:30:00,57.69,57.71,57.62,57.7,102300.0,45.8504,45.8663,45.7948,45.8583,102300.0
2014-03-28 15:00:00,57.7,57.73,57.64,57.68,61800.0,45.8583,45.8822,45.8107,45.8424,61800.0
2014-03-28 15:30:00,57.69,57.72,57.66,57.72,74100.0,45.8504,45.8742,45.8266,45.8742,74100.0
2014-03-31 09:30:00,58.12,58.21,58.05,58.2,205900.0,46.1921,46.2637,46.1365,46.2557,205900.0
2014-03-31 10:00:00,58.21,58.24,58.14,58.2,114600.0,46.2637,46.2875,46.208,46.2557,114600.0
2014-03-31 10:30:00,58.21,58.22,58.15,58.16,61400.0,46.2637,46.2716,46.216,46.2239,61400.0
2014-03-31 11:00:00,58.16,58.16,58.02,58.09,92200.0,46.2239,46.2239,46.1127,46.1683,92200.0
2014-03-31 11:30:00,58.1,58.11,58.05,58.09,147000.0,46.1763,46.1842,46.1365,46.1683,147000.0
2014-03-31 12:00:00,58.09,58.21,58.08,58.18,119000.0,46.1683,46.2637,46.1604,46.2398,119000.0
2014-03-31 12:30:00,58.19,58.22,58.16,58.19,71900.0,46.2478,46.2716,46.2239,46.2478,71900.0
2014-03-31 13:00:00,58.19,58.21,58.14,58.18,20200.0,46.2478,46.2637,46.208,46.2398,20200.0
2014-03-31 13:30:00,58.18,58.18,58.06,58.08,47300.0,46.2398,46.2398,46.1445,46.1604,47300.0
2014-03-31 14:00:00,58.08,58.15,58.08,58.12,63900.0,46.1604,46.216,46.1604,46.1921,63900.0
2014-03-31 14:30:00,58.12,58.17,58.11,58.13,76700.0,46.1921,46.2319,46.1842,46.2001,76700.0
2014-03-31 15:00:00,58.14,58.15,58.11,58.15,62900.0,46.208,46.216,46.1842,46.216,62900.0
2014-03-31 15:30:00,58.15,58.18,58.1,58.14,70000.0,46.216,46.2398,46.1763,46.208,70000.0
2014-04-01 09:30:00,58.3,58.46,58.3,58.45,78400.0,46.3352,46.4624,46.3352,46.4544,78400.0
2014-04-01 10:00:00,58.46,58.52,58.43,58.46,309600.0,46.4624,46.5101,46.4385,46.4624,309600.0
2014-04-01 10:30:00,58.46,58.49,58.37,58.39,105600.0,46.4624,46.4862,46.3908,46.4067,105600.0
2014-04-01 11:00:00,58.39,58.41,58.36,58.39,151300.0,46.4067,46.4226,46.3829,46.4067,151300.0
2014-04-01 11:30:00,58.39,58.45,58.38,58.38,37600.0,46.4067,46.4544,46.3988,46.3988,37600.0
2014-04-01 12:00:00,58.37,58.4,58.33,58.39,53600.0,46.3908,46.4147,46.3591,46.4067,53600.0
2014-04-01 12:30:00,58.4,58.43,58.39,58.4,48900.0,46.4147,46.4385,46.4067,46.4147,48900.0
2014-04-01 13:00:00,58.39,58.41,58.35,58.41,58400.0,46.4067,46.4226,46.3749,46.4226,58400.0
2014-04-01 13:30:00,58.4,58.45,58.39,58.44,81200.0,46.4147,46.4544,46.4067,46.4465,81200.0
2014-04-01 14:00:00,58.45,58.49,58.44,58.47,143500.0,46.4544,46.4862,46.4465,46.4703,143500.0
2014-04-01 14:30:00,58.47,58.49,58.46,58.48,24900.0,46.4703,46.4862,46.4624,46.4783,24900.0
2014-04-01 15:00:00,58.48,58.52,58.45,58.52,204000.0,46.4783,46.5101,46.4544,46.5101,204000.0
2014-04-01 15:30:00,58.52,58.57,58.48,58.57,85200.0,46.5101,46.5498,46.4783,46.5498,85200.0
2014-04-02 09:30:00,58.64,58.64,58.52,58.54,51700.0,46.6054,46.6054,46.5101,46.526,51700.0
2014-04-02 10:00:00,58.55,58.63,58.55,58.63,786500.0,46.5339,46.5975,46.5339,46.5975,786500.0
2014-04-02 10:30:00,58.63,58.66,58.63,58.66,19700.0,46.5975,46.6213,46.5975,46.6213,19700.0
2014-04-02 11:00:00,58.67,58.68,58.61,58.64,35800.0,46.6293,46.6372,46.5816,46.6054,35800.0
2014-04-02 11:30:00,58.64,58.65,58.6,58.65,23300.0,46.6054,46.6134,46.5736,46.6134,23300.0
2014-04-02 12:00:00,58.64,58.68,58.63,58.68,11400.0,46.6054,46.6372,46.5975,46.6372,11400.0
2014-04-02 12:30:00,58.67,58.69,58.66,58.67,20900.0,46.6293,46.6452,46.6213,46.6293,20900.0
2014-04-02 13:00:00,58.67,58.68,58.6,58.62,40500.0,46.6293,46.6372,46.5736,46.5895,40500.0
2014-04-02 13:30:00,58.62,58.62,58.57,58.59,59400.0,46.5895,46.5895,46.5498,46.5657,59400.0
2014-04-02 14:00:00,58.59,58.64,58.58,58.6,96500.0,46.5657,46.6054,46.5577,46.5736,96500.0
2014-04-02 14:30:00,58.6,58.63,58.58,58.63,35400.0,46.5736,46.5975,46.5577,46.5975,35400.0
2014-04-02 15:00:00,58.65,58.73,58.64,58.73,37800.0,46.6134,46.677,46.6054,46.677,37800.0
2014-04-02 15:30:00,58.73,58.75,58.69,58.71,120200.0,46.677,46.6929,46.6452,46.6611,120200.0
2014-04-03 09:30:00,58.78,58.78,58.61,58.67,78800.0,46.7167,46.7167,46.5816,46.6293,78800.0
2014-04-03 10:00:00,58.66,58.69,58.55,58.55,66900.0,46.6213,46.6452,46.5339,46.5339,66900.0
2014-04-03 10:30:00,58.55,58.56,58.48,58.54,47800.0,46.5339,46.5418,46.4783,46.526,47800.0
2014-04-03 11:00:00,58.55,58.56,58.5,58.51,51100.0,46.5339,46.5418,46.4942,46.5021,51100.0
2014-04-03 11:30:00,58.5,58.52,58.46,58.5,25700.0,46.4942,46.5101,46.4624,46.4942,25700.0
2014-04-03 12:00:00,58.49,58.52,58.46,58.49,24100.0,46.4862,46.5101,46.4624,46.4862,24100.0
2014-04-03 12:30:00,58.49,58.49,58.43,58.47,37600.0,46.4862,46.4862,46.4385,46.4703,37600.0
2014-04-03 13:00:00,58.46,58.53,58.46,58.52,50200.0,46.4624,46.518,46.4624,46.5101,50200.0
2014-04-03 13:30:00,58.52,58.55,58.49,58.49,11900.0,46.5101,46.5339,46.4862,46.4862,11900.0
2014-04-03 14:00:00,58.51,58.51,58.45,58.45,130900.0,46.5021,46.5021,46.4544,46.4544,130900.0
2014-04-03 14:30:00,58.46,58.46,58.37,58.46,39900.0,46.4624,46.4624,46.3908,46.4624,39900.0
2014-04-03 15:00:00,58.46,58.54,58.46,58.54,20800.0,46.4624,46.526,46.4624,46.526,20800.0
2014-04-03 15:30:00,58.54,58.61,58.54,58.58,55100.0,46.526,46.5816,46.526,46.5577,55100.0
2014-04-04 09:30:00,58.74,58.88,58.66,58.75,125800.0,46.6849,46.7962,46.6213,46.6929,125800.0
2014-04-04 10:00:00,58.75,58.91,58.75,58.86,75800.0,46.6929,46.82,46.6929,46.7803,75800.0
2014-04-04 10:30:00,58.86,58.92,58.8,58.81,64100.0,46.7803,46.828,46.7326,46.7405,64100.0
2014-04-04 11:00:00,58.78,58.81,58.63,58.66,119000.0,46.7167,46.7405,46.5975,46.6213,119000.0
2014-04-04 11:30:00,58.68,58.72,58.5,58.57,88900.0,46.6372,46.669,46.4942,46.5498,88900.0
2014-04-04 12:00:00,58.53,58.54,58.38,58.47,69500.0,46.518,46.526,46.3988,46.4703,69500.0
2014-04-04 12:30:00,58.48,58.51,58.33,58.37,114000.0,46.4783,46.5021,46.3591,46.3908,114000.0
2014-04-04 13:00:00,58.37,58.45,58.32,58.37,35100.0,46.3908,46.4544,46.3511,46.3908,35100.0
2014-04-04 13:30:00,58.36,58.37,58.29,58.31,51200.0,46.3829,46.3908,46.3273,46.3432,51200.0
2014-04-04 14:00:00,58.33,58.33,58.22,58.23,87800.0,46.3591,46.3591,46.2716,46.2796,87800.0
2014-04-04 14:30:00,58.22,58.23,58.06,58.15,95500.0,46.2716,46.2796,46.1445,46.216,95500.0
2014-04-04 15:00:00,58.17,58.27,58.09,58.23,115000.0,46.2319,46.3114,46.1683,46.2796,115000.0
2014-04-04 15:30:00,58.22,58.23,58.12,58.13,105900.0,46.2716,46.2796,46.1921,46.2001,105900.0
2014-04-07 09:30:00,57.94,58.09,57.9,58.08,132600.0,46.0491,46.1683,46.0173,46.1604,132600.0
2014-04-07 10:00:00,58.09,58.17,58.03,58.04,115400.0,46.1683,46.2319,46.1206,46.1286,115400.0
2014-04-07 10:30:00,58.0,58.08,57.92,57.94,163000.0,46.0968,46.1604,46.0332,46.0491,163000.0
2014-04-07 11:00:00,57.94,58.02,57.9,57.93,121200.0,46.0491,46.1127,46.0173,46.0411,121200.0
2014-04-07 11:30:00,57.94,57.99,57.81,57.81,24700.0,46.0491,46.0888,45.9458,45.9458,24700.0
2014-04-07 12:00:00,57.81,57.84,57.69,57.73,60900.0,45.9458,45.9696,45.8504,45.8822,60900.0
2014-04-07 12:30:00,57.72,57.8,57.72,57.77,28800.0,45.8742,45.9378,45.8742,45.914,28800.0
2014-04-07 13:00:00,57.78,57.79,57.67,57.71,63300.0,45.9219,45.9299,45.8345,45.8663,63300.0
2014-04-07 13:30:00,57.7,57.72,57.65,57.67,17700.0,45.8583,45.8742,45.8186,45.8345,17700.0
2014-04-07 14:00:00,57.64,57.7,57.6,57.63,16800.0,45.8107,45.8583,45.7789,45.8027,16800.0
2014-04-07 14:30:00,57.62,57.82,57.61,57.8,95000.0,45.7948,45.9537,45.7868,45.9378,95000.0
2014-04-07 15:00:00,57.8,57.89,57.76,57.89,12300.0,45.9378,46.0094,45.906,46.0094,12300.0
2014-04-07 15:30:00,57.86,57.86,57.73,57.74,58100.0,45.9855,45.9855,45.8822,45.8901,58100.0
2014-04-08 09:30:00,57.68,57.88,57.68,57.76,103400.0,45.8424,46.0014,45.8424,45.906,103400.0
2014-04-08 10:00:00,57.78,57.84,57.59,57.62,115200.0,45.9219,45.9696,45.7709,45.7948,115200.0
2014-04-08 10:30:00,57.6,57.88,57.6,57.85,58800.0,45.7789,46.0014,45.7789,45.9776,58800.0
2014-04-08 11:00:00,57.86,58.03,57.85,57.96,27900.0,45.9855,46.1206,45.9776,46.065,27900.0
2014-04-08 11:30:00,57.97,57.98,57.88,57.98,16700.0,46.0729,46.0809,46.0014,46.0809,16700.0
2014-04-08 12:00:00,57.96,58.01,57.94,58.0,16100.0,46.065,46.1047,46.0491,46.0968,16100.0
2014-04-08 12:30:00,58.0,58.0,57.91,57.91,15300.0,46.0968,46.0968,46.0252,46.0252,15300.0
2014-04-08 13:00:00,57.9,58.07,57.9,58.03,13600.0,46.0173,46.1524,46.0173,46.1206,13600.0
2014-04-08 13:30:00,58.04,58.04,57.98,58.01,32700.0,46.1286,46.1286,46.0809,46.1047,32700.0
2014-04-08 14:00:00,58.0,58.0,57.86,57.89,87300.0,46.0968,46.0968,45.9855,46.0094,87300.0
2014-04-08 14:30:00,57.89,57.92,57.83,57.91,24000.0,46.0094,46.0332,45.9617,46.0252,24000.0
2014-04-08 15:00:00,57.91,57.96,57.85,57.95,57500.0,46.0252,46.065,45.9776,46.057,57500.0
2014-04-08 15:30:00,57.95,57.99,57.93,57.94,65900.0,46.057,46.0888,46.0411,46.0491,65900.0
2014-04-09 09:30:00,58.21,58.26,58.06,58.11,72400.0,46.2637,46.3034,46.1445,46.1842,72400.0
2014-04-09 10:00:00,58.09,58.16,58.03,58.11,330800.0,46.1683,46.2239,46.1206,46.1842,330800.0
2014-04-09 10:30:00,58.12,58.18,58.12,58.13,42800.0,46.1921,46.2398,46.1921,46.2001,42800.0
2014-04-09 11:00:00,58.13,58.18,58.1,58.14,74900.0,46.2001,46.2398,46.1763,46.208,74900.0
2014-04-09 11:30:00,58.14,58.22,58.14,58.21,30900.0,46.208,46.2716,46.208,46.2637,30900.0
2014-04-09 12:00:00,58.21,58.27,58.18,58.26,85200.0,46.2637,46.3114,46.2398,46.3034,85200.0
2014-04-09 12:30:00,58.26,58.27,58.23,58.24,25500.0,46.3034,46.3114,46.2796,46.2875,25500.0
2014-04-09 13:00:00,58.24,58.26,58.21,58.22,21200.0,46.2875,46.3034,46.2637,46.2716,21200.0
2014-04-09 13:30:00,58.21,58.22,58.18,58.2,63400.0,46.2637,46.2716,46.2398,46.2557,63400.0
2014-04-09 14:00:00,58.2,58.58,58.2,58.55,203300.0,46.2557,46.5577,46.2557,46.5339,203300.0
2014-04-09 14:30:00,58.56,58.59,58.46,58.48,141900.0,46.5418,46.5657,46.4624,46.4783,141900.0
2014-04-09 15:00:00,58.48,58.56,58.47,58.52,163300.0,46.4783,46.5418,46.4703,46.5101,163300.0
2014-04-09 15:30:00,58.53,58.63,58.52,58.61,229700.0,46.518,46.5975,46.5101,46.5816,229700.0
2014-04-10 09:30:00,58.43,58.54,58.36,58.41,163000.0,46.4385,46.526,46.3829,46.4226,163000.0
2014-04-10 10:00:00,58.42,58.46,58.35,58.42,91400.0,46.4306,46.4624,46.3749,46.4306,91400.0
2014-04-10 10:30:00,58.44,58.44,58.24,58.24,48700.0,46.4465,46.4465,46.2875,46.2875,48700.0
2014-04-10 11:00:00,58.23,58.23,58.09,58.1,78000.0,46.2796,46.2796,46.1683,46.1763,78000.0
2014-04-10 11:30:00,58.13,58.22,58.12,58.15,22500.0,46.2001,46.2716,46.1921,46.216,22500.0
2014-04-10 12:00:00,58.15,58.17,57.92,57.96,144100.0,46.216,46.2319,46.0332,46.065,144100.0
2014-04-10 12:30:00,57.98,57.98,57.86,57.86,24800.0,46.0809,46.0809,45.9855,45.9855,24800.0
2014-04-10 13:00:00,57.85,57.92,57.69,57.75,251300.0,45.9776,46.0332,45.8504,45.8981,251300.0
2014-04-10 13:30:00,57.74,57.84,57.74,57.84,22700.0,45.8901,45.9696,45.8901,45.9696,22700.0
2014-04-10 14:00:00,57.83,57.88,57.8,57.8,7100.0,45.9617,46.0014,45.9378,45.9378,7100.0
2014-04-10 14:30:00,57.76,57.77,57.65,57.66,38300.0,45.906,45.914,45.8186,45.8266,38300.0
2014-04-10 15:00:00,57.65,57.65,57.43,57.51,223400.0,45.8186,45.8186,45.6438,45.7073,223400.0
2014-04-10 15:30:00,57.49,57.64,57.48,57.48,53800.0,45.6914,45.8107,45.6835,45.6835,53800.0
2014-04-11 09:30:00,57.31,57.35,57.1,57.3,221200.0,45.5484,45.5802,45.3815,45.5404,221200.0
2014-04-11 10:00:00,57.3,57.32,57.11,57.23,223600.0,45.5404,45.5563,45.3894,45.4848,223600.0
2014-04-11 10:30:00,57.21,57.5,57.2,57.47,112100.0,45.4689,45.6994,45.461,45.6755,112100.0
2014-04-11 11:00:00,57.45,57.52,57.39,57.43,265600.0,45.6597,45.7153,45.612,45.6438,265600.0
2014-04-11 11:30:00,57.43,57.46,57.29,57.34,200000.0,45.6438,45.6676,45.5325,45.5722,200000.0
2014-04-11 12:00:00,57.35,57.41,57.27,57.32,175900.0,45.5802,45.6279,45.5166,45.5563,175900.0
2014-04-11 12:30:00,57.32,57.37,57.29,57.34,103200.0,45.5563,45.5961,45.5325,45.5722,103200.0
2014-04-11 13:00:00,57.33,57.34,57.18,57.21,49500.0,45.5643,45.5722,45.4451,45.4689,49500.0
2014-04-11 13:30:00,57.17,57.28,57.14,57.17,43400.0,45.4371,45.5245,45.4133,45.4371,43400.0
2014-04-11 14:00:00,57.18,57.23,57.1,57.12,90100.0,45.4451,45.4848,45.3815,45.3974,90100.0
2014-04-11 14:30:00,57.1,57.13,57.0,57.08,90000.0,45.3815,45.4053,45.302,45.3656,90000.0
2014-04-11 15:00:00,57.08,57.2,57.01,57.16,89400.0,45.3656,45.461,45.31,45.4292,89400.0
2014-04-11 15:30:00,57.15,57.17,57.02,57.02,205400.0,45.4212,45.4371,45.3179,45.3179,205400.0
2014-04-14 09:30:00,57.32,57.49,57.22,57.22,123100.0,45.5563,45.6914,45.4769,45.4769,123100.0
2014-04-14 10:00:00,57.23,57.35,57.23,57.29,22000.0,45.4848,45.5802,45.4848,45.5325,22000.0
2014-04-14 10:30:00,57.28,57.47,57.28,57.46,23800.0,45.5245,45.6755,45.5245,45.6676,23800.0
2014-04-14 11:00:00,57.48,57.48,57.38,57.43,19300.0,45.6835,45.6835,45.604,45.6438,19300.0
2014-04-14 11:30:00,57.45,57.52,57.42,57.42,19000.0,45.6597,45.7153,45.6358,45.6358,19000.0
2014-04-14 12:00:00,57.42,57.48,57.4,57.47,12300.0,45.6358,45.6835,45.6199,45.6755,12300.0
2014-04-14 12:30:00,57.5,57.52,57.48,57.49,5900.0,45.6994,45.7153,45.6835,45.6914,5900.0
2014-04-14 13:00:00,57.48,57.48,57.37,57.37,2900.0,45.6835,45.6835,45.5961,45.5961,2900.0
2014-04-14 13:30:00,57.38,57.44,57.34,57.34,8700.0,45.604,45.6517,45.5722,45.5722,8700.0
2014-04-14 14:00:00,57.33,57.37,57.26,57.27,20200.0,45.5643,45.5961,45.5086,45.5166,20200.0
2014-04-14 14:30:00,57.24,57.3,57.24,57.24,6800.0,45.4927,45.5404,45.4927,45.4927,6800.0
2014-04-14 15:00:00,57.23,57.23,57.04,57.15,73700.0,45.4848,45.4848,45.3338,45.4212,73700.0
2014-04-14 15:30:00,57.18,57.46,57.18,57.41,355800.0,45.4451,45.6676,45.4451,45.6279,355800.0
2014-04-15 09:30:00,57.33,57.55,57.29,57.49,60900.0,45.5643,45.7391,45.5325,45.6914,60900.0
2014-04-15 10:00:00,57.52,57.53,57.18,57.19,48200.0,45.7153,45.7232,45.4451,45.453,48200.0
2014-04-15 10:30:00,57.17,57.28,57.09,57.12,75200.0,45.4371,45.5245,45.3735,45.3974,75200.0
2014-04-15 11:00:00,57.12,57.12,56.98,57.05,118600.0,45.3974,45.3974,45.2861,45.3417,118600.0
2014-04-15 11:30:00,57.07,57.14,56.86,56.9,64700.0,45.3576,45.4133,45.1907,45.2225,64700.0
2014-04-15 12:00:00,56.88,56.89,56.79,56.88,49200.0,45.2066,45.2146,45.1351,45.2066,49200.0
2014-04-15 12:30:00,56.87,56.88,56.74,56.76,46400.0,45.1987,45.2066,45.0954,45.1113,46400.0
2014-04-15 13:00:00,56.74,56.9,56.71,56.9,26800.0,45.0954,45.2225,45.0715,45.2225,26800.0
2014-04-15 13:30:00,56.91,57.1,56.88,57.08,59700.0,45.2305,45.3815,45.2066,45.3656,59700.0
2014-04-15 14:00:00,57.11,57.2,57.06,57.13,45800.0,45.3894,45.461,45.3497,45.4053,45800.0
2014-04-15 14:30:00,57.13,57.37,57.13,57.29,61100.0,45.4053,45.5961,45.4053,45.5325,61100.0
2014-04-15 15:00:00,57.29,57.44,57.24,57.42,54500.0,45.5325,45.6517,45.4927,45.6358,54500.0
2014-04-15 15:30:00,57.42,57.45,57.33,57.41,41700.0,45.6358,45.6597,45.5643,45.6279,41700.0
2014-04-16 09:30:00,57.71,57.92,57.71,57.78,1016400.0,45.8663,46.0332,45.8663,45.9219,1016400.0
2014-04-16 10:00:00,57.79,57.86,57.73,57.81,164200.0,45.9299,45.9855,45.8822,45.9458,164200.0
2014-04-16 10:30:00,57.79,57.85,57.74,57.75,84400.0,45.9299,45.9776,45.8901,45.8981,84400.0
2014-04-16 11:00:00,57.74,57.9,57.71,57.9,103200.0,45.8901,46.0173,45.8663,46.0173,103200.0
2014-04-16 11:30:00,57.89,57.94,57.86,57.93,10100.0,46.0094,46.0491,45.9855,46.0411,10100.0
2014-04-16 12:00:00,57.94,58.04,57.94,58.01,17800.0,46.0491,46.1286,46.0491,46.1047,17800.0
2014-04-16 12:30:00,58.0,58.02,57.91,57.91,14200.0,46.0968,46.1127,46.0252,46.0252,14200.0
2014-04-16 13:00:00,57.91,57.96,57.85,57.95,22800.0,46.0252,46.065,45.9776,46.057,22800.0
2014-04-16 13:30:00,57.94,57.95,57.87,57.95,25000.0,46.0491,46.057,45.9935,46.057,25000.0
2014-04-16 14:00:00,57.96,57.97,57.87,57.92,22400.0,46.065,46.0729,45.9935,46.0332,22400.0
2014-04-16 14:30:00,57.93,58.04,57.92,58.03,21900.0,46.0411,46.1286,46.0332,46.1206,21900.0
2014-04-16 15:00:00,58.03,58.06,58.0,58.06,28900.0,46.1206,46.1445,46.0968,46.1445,28900.0
2014-04-16 15:30:00,58.05,58.12,58.03,58.11,56000.0,46.1365,46.1921,46.1206,46.1842,56000.0
2014-04-17 09:30:00,58.15,58.16,58.03,58.06,41300.0,46.216,46.2239,46.1206,46.1445,41300.0
2014-04-17 10:00:00,58.09,58.19,58.03,58.19,31600.0,46.1683,46.2478,46.1206,46.2478,31600.0
2014-04-17 10:30:00,58.19,58.23,58.16,58.21,26700.0,46.2478,46.2796,46.2239,46.2637,26700.0
2014-04-17 11:00:00,58.23,58.24,58.17,58.23,18700.0,46.2796,46.2875,46.2319,46.2796,18700.0
2014-04-17 11:30:00,58.2,58.21,58.14,58.17,11800.0,46.2557,46.2637,46.208,46.2319,11800.0
2014-04-17 12:00:00,58.18,58.22,58.12,58.18,11500.0,46.2398,46.2716,46.1921,46.2398,11500.0
2014-04-17 12:30:00,58.18,58.23,58.16,58.23,7200.0,46.2398,46.2796,46.2239,46.2796,7200.0
2014-04-17 13:00:00,58.23,58.34,58.23,58.31,7500.0,46.2796,46.367,46.2796,46.3432,7500.0
2014-04-17 13:30:00,58.32,58.4,58.31,58.36,6900.0,46.3511,46.4147,46.3432,46.3829,6900.0
2014-04-17 14:00:00,58.36,58.4,58.33,58.39,12100.0,46.3829,46.4147,46.3591,46.4067,12100.0
2014-04-17 14:30:00,58.39,58.39,58.32,58.35,36400.0,46.4067,46.4067,46.3511,46.3749,36400.0
2014-04-17 15:00:00,58.34,58.42,58.34,58.39,22200.0,46.367,46.4306,46.367,46.4067,22200.0
2014-04-17 15:30:00,58.38,58.38,58.28,58.29,41800.0,46.3988,46.3988,46.3193,46.3273,41800.0
2014-04-21 09:30:00,58.3,58.38,58.3,58.34,31500.0,46.3352,46.3988,46.3352,46.367,31500.0
2014-04-21 10:00:00,58.35,58.39,58.31,58.32,13900.0,46.3749,46.4067,46.3432,46.3511,13900.0
2014-04-21 10:30:00,58.3,58.3,58.23,58.28,10300.0,46.3352,46.3352,46.2796,46.3193,10300.0
2014-04-21 11:00:00,58.28,58.37,58.26,58.34,18300.0,46.3193,46.3908,46.3034,46.367,18300.0
2014-04-21 11:30:00,58.32,58.35,58.32,58.33,10700.0,46.3511,46.3749,46.3511,46.3591,10700.0
2014-04-21 12:00:00,58.35,58.37,58.3,58.33,10200.0,46.3749,46.3908,46.3352,46.3591,10200.0
2014-04-21 12:30:00,58.31,58.36,58.31,58.35,2400.0,46.3432,46.3829,46.3432,46.3749,2400.0
2014-04-21 13:00:00,58.34,58.37,58.34,58.36,3700.0,46.367,46.3908,46.367,46.3829,3700.0
2014-04-21 13:30:00,58.36,58.37,58.35,58.37,18000.0,46.3829,46.3908,46.3749,46.3908,18000.0
2014-04-21 14:00:00,58.38,58.39,58.37,58.38,7100.0,46.3988,46.4067,46.3908,46.3988,7100.0
2014-04-21 14:30:00,58.4,58.44,58.4,58.43,15200.0,46.4147,46.4465,46.4147,46.4385,15200.0
2014-04-21 15:00:00,58.42,58.43,58.37,58.37,33200.0,46.4306,46.4385,46.3908,46.3908,33200.0
2014-04-21 15:30:00,58.37,58.42,58.36,58.42,11200.0,46.3908,46.4306,46.3829,46.4306,11200.0
2014-04-22 09:30:00,58.57,58.61,58.48,58.61,119600.0,46.5498,46.5816,46.4783,46.5816,119600.0
2014-04-22 10:00:00,58.62,58.7,58.6,58.64,97500.0,46.5895,46.6531,46.5736,46.6054,97500.0
2014-04-22 10:30:00,58.65,58.66,58.59,58.63,22800.0,46.6134,46.6213,46.5657,46.5975,22800.0
2014-04-22 11:00:00,58.64,58.68,58.64,58.68,43700.0,46.6054,46.6372,46.6054,46.6372,43700.0
2014-04-22 11:30:00,58.69,58.7,58.64,58.68,19800.0,46.6452,46.6531,46.6054,46.6372,19800.0
2014-04-22 12:00:00,58.68,58.74,58.67,58.72,1765000.0,46.6372,46.6849,46.6293,46.669,1765000.0
2014-04-22 12:30:00,58.72,58.73,58.69,58.72,54400.0,46.669,46.677,46.6452,46.669,54400.0
2014-04-22 13:00:00,58.72,58.72,58.69,58.71,108900.0,46.669,46.669,46.6452,46.6611,108900.0
2014-04-22 13:30:00,58.71,58.73,58.71,58.72,48000.0,46.6611,46.677,46.6611,46.669,48000.0
2014-04-22 14:00:00,58.71,58.72,58.69,58.7,47400.0,46.6611,46.669,46.6452,46.6531,47400.0
2014-04-22 14:30:00,58.71,58.74,58.7,58.72,69600.0,46.6611,46.6849,46.6531,46.669,69600.0
2014-04-22 15:00:00,58.71,58.71,58.66,58.67,50100.0,46.6611,46.6611,46.6213,46.6293,50100.0
2014-04-22 15:30:00,58.66,58.68,58.63,58.64,86800.0,46.6213,46.6372,46.5975,46.6054,86800.0
2014-04-23 09:30:00,58.64,58.64,58.47,58.49,62000.0,46.6054,46.6054,46.4703,46.4862,62000.0
2014-04-23 10:00:00,58.49,58.52,58.41,58.5,41400.0,46.4862,46.5101,46.4226,46.4942,41400.0
2014-04-23 10:30:00,58.5,58.54,58.47,58.52,23900.0,46.4942,46.526,46.4703,46.5101,23900.0
2014-04-23 11:00:00,58.52,58.53,58.43,58.45,17100.0,46.5101,46.518,46.4385,46.4544,17100.0
2014-04-23 11:30:00,58.47,58.53,58.46,58.52,55300.0,46.4703,46.518,46.4624,46.5101,55300.0
2014-04-23 12:00:00,58.52,58.53,58.47,58.49,15000.0,46.5101,46.518,46.4703,46.4862,15000.0
2014-04-23 12:30:00,58.49,58.54,58.49,58.53,4300.0,46.4862,46.526,46.4862,46.518,4300.0
2014-04-23 13:00:00,58.53,58.53,58.49,58.52,21700.0,46.518,46.518,46.4862,46.5101,21700.0
2014-04-23 13:30:00,58.52,58.53,58.45,58.48,20000.0,46.5101,46.518,46.4544,46.4783,20000.0
2014-04-23 14:00:00,58.47,58.48,58.44,58.46,10100.0,46.4703,46.4783,46.4465,46.4624,10100.0
2014-04-23 14:30:00,58.46,58.5,58.44,58.49,9300.0,46.4624,46.4942,46.4465,46.4862,9300.0
2014-04-23 15:00:00,58.48,58.52,58.48,58.49,14100.0,46.4783,46.5101,46.4783,46.4862,14100.0
2014-04-23 15:30:00,58.49,58.51,58.47,58.48,61700.0,46.4862,46.5021,46.4703,46.4783,61700.0
2014-04-24 09:30:00,58.57,58.64,58.24,58.35,158700.0,46.5498,46.6054,46.2875,46.3749,158700.0
2014-04-24 10:00:00,58.34,58.41,58.22,58.41,148200.0,46.367,46.4226,46.2716,46.4226,148200.0
2014-04-24 10:30:00,58.42,58.44,58.35,58.41,69300.0,46.4306,46.4465,46.3749,46.4226,69300.0
2014-04-24 11:00:00,58.41,58.6,58.39,58.55,377800.0,46.4226,46.5736,46.4067,46.5339,377800.0
2014-04-24 11:30:00,58.56,58.61,58.53,58.55,138200.0,46.5418,46.5816,46.518,46.5339,138200.0
2014-04-24 12:00:00,58.56,58.57,58.53,58.53,144900.0,46.5418,46.5498,46.518,46.518,144900.0
2014-04-24 12:30:00,58.54,58.56,58.52,58.56,11100.0,46.526,46.5418,46.5101,46.5418,11100.0
2014-04-24 13:00:00,58.57,58.57,58.55,58.55,4700.0,46.5498,46.5498,46.5339,46.5339,4700.0
2014-04-24 13:30:00,58.54,58.54,58.4,58.4,21800.0,46.526,46.526,46.4147,46.4147,21800.0
2014-04-24 14:00:00,58.41,58.46,58.39,58.44,17100.0,46.4226,46.4624,46.4067,46.4465,17100.0
2014-04-24 14:30:00,58.44,58.49,58.44,58.46,44800.0,46.4465,46.4862,46.4465,46.4624,44800.0
2014-04-24 15:00:00,58.48,58.53,58.48,58.51,24800.0,46.4783,46.518,46.4783,46.5021,24800.0
2014-04-24 15:30:00,58.51,58.52,58.47,58.51,40500.0,46.5021,46.5101,46.4703,46.5021,40500.0
2014-04-25 09:30:00,58.26,58.36,58.18,58.19,81100.0,46.3034,46.3829,46.2398,46.2478,81100.0
2014-04-25 10:00:00,58.17,58.28,58.15,58.19,43400.0,46.2319,46.3193,46.216,46.2478,43400.0
2014-04-25 10:30:00,58.17,58.17,58.03,58.05,52500.0,46.2319,46.2319,46.1206,46.1365,52500.0
2014-04-25 11:00:00,58.04,58.11,57.97,58.11,46200.0,46.1286,46.1842,46.0729,46.1842,46200.0
2014-04-25 11:30:00,58.13,58.2,58.09,58.17,22100.0,46.2001,46.2557,46.1683,46.2319,22100.0
2014-04-25 12:00:00,58.16,58.19,58.13,58.18,5600.0,46.2239,46.2478,46.2001,46.2398,5600.0
2014-04-25 12:30:00,58.17,58.18,58.11,58.12,5000.0,46.2319,46.2398,46.1842,46.1921,5000.0
2014-04-25 13:00:00,58.12,58.12,58.06,58.11,9000.0,46.1921,46.1921,46.1445,46.1842,9000.0
2014-04-25 13:30:00,58.1,58.12,58.06,58.09,10500.0,46.1763,46.1921,46.1445,46.1683,10500.0
2014-04-25 14:00:00,58.09,58.09,58.0,58.03,47000.0,46.1683,46.1683,46.0968,46.1206,47000.0
2014-04-25 14:30:00,58.01,58.08,57.99,58.03,13300.0,46.1047,46.1604,46.0888,46.1206,13300.0
2014-04-25 15:00:00,58.03,58.1,58.01,58.09,23900.0,46.1206,46.1763,46.1047,46.1683,23900.0
2014-04-25 15:30:00,58.1,58.16,58.06,58.08,274700.0,46.1763,46.2239,46.1445,46.1604,274700.0
2014-04-28 09:30:00,58.19,58.34,58.14,58.27,83200.0,46.2478,46.367,46.208,46.3114,83200.0
2014-04-28 10:00:00,58.32,58.43,58.24,58.39,14200.0,46.3511,46.4385,46.2875,46.4067,14200.0
2014-04-28 10:30:00,58.41,58.44,58.33,58.34,18100.0,46.4226,46.4465,46.3591,46.367,18100.0
2014-04-28 11:00:00,58.33,58.38,58.17,58.18,27500.0,46.3591,46.3988,46.2319,46.2398,27500.0
2014-04-28 11:30:00,58.18,58.26,58.09,58.09,18100.0,46.2398,46.3034,46.1683,46.1683,18100.0
2014-04-28 12:00:00,58.09,58.17,58.08,58.16,15100.0,46.1683,46.2319,46.1604,46.2239,15100.0
2014-04-28 12:30:00,58.16,58.18,58.1,58.11,57500.0,46.2239,46.2398,46.1763,46.1842,57500.0
2014-04-28 13:00:00,58.08,58.08,57.82,57.88,28000.0,46.1604,46.1604,45.9537,46.0014,28000.0
2014-04-28 13:30:00,57.87,57.95,57.78,57.9,36200.0,45.9935,46.057,45.9219,46.0173,36200.0
2014-04-28 14:00:00,57.91,58.06,57.84,58.05,34300.0,46.0252,46.1445,45.9696,46.1365,34300.0
2014-04-28 14:30:00,58.08,58.14,58.02,58.07,30000.0,46.1604,46.208,46.1127,46.1524,30000.0
2014-04-28 15:00:00,58.07,58.36,58.07,58.32,47400.0,46.1524,46.3829,46.1524,46.3511,47400.0
2014-04-28 15:30:00,58.33,58.38,58.26,58.26,402800.0,46.3591,46.3988,46.3034,46.3034,402800.0
2014-04-29 09:30:00,58.62,58.69,58.48,58.61,139800.0,46.5895,46.6452,46.4783,46.5816,139800.0
2014-04-29 10:00:00,58.61,58.66,58.46,58.46,46600.0,46.5816,46.6213,46.4624,46.4624,46600.0
2014-04-29 10:30:00,58.49,58.61,58.49,58.57,18400.0,46.4862,46.5816,46.4862,46.5498,18400.0
2014-04-29 11:00:00,58.57,58.63,58.52,58.62,10800.0,46.5498,46.5975,46.5101,46.5895,10800.0
2014-04-29 11:30:00,58.63,58.66,58.61,58.62,15000.0,46.5975,46.6213,46.5816,46.5895,15000.0
2014-04-29 12:00:00,58.63,58.67,58.62,58.67,7500.0,46.5975,46.6293,46.5895,46.6293,7500.0
2014-04-29 12:30:00,58.68,58.72,58.67,58.69,11700.0,46.6372,46.669,46.6293,46.6452,11700.0
2014-04-29 13:00:00,58.69,58.7,58.66,58.7,45700.0,46.6452,46.6531,46.6213,46.6531,45700.0
2014-04-29 13:30:00,58.69,58.73,58.66,58.71,60100.0,46.6452,46.677,46.6213,46.6611,60100.0
2014-04-29 14:00:00,58.71,58.72,58.68,58.68,47200.0,46.6611,46.669,46.6372,46.6372,47200.0
2014-04-29 14:30:00,58.68,58.7,58.68,58.69,44500.0,46.6372,46.6531,46.6372,46.6452,44500.0
2014-04-29 15:00:00,58.69,58.71,58.68,58.7,105200.0,46.6452,46.6611,46.6372,46.6531,105200.0
2014-04-29 15:30:00,58.7,58.7,58.63,58.64,31500.0,46.6531,46.6531,46.5975,46.6054,31500.0
2014-04-30 09:30:00,58.62,58.62,58.47,58.52,86900.0,46.5895,46.5895,46.4703,46.5101,86900.0
2014-04-30 10:00:00,58.51,58.6,58.47,58.6,51700.0,46.5021,46.5736,46.4703,46.5736,51700.0
2014-04-30 10:30:00,58.61,58.69,58.6,58.65,54700.0,46.5816,46.6452,46.5736,46.6134,54700.0
2014-04-30 11:00:00,58.65,58.67,58.59,58.64,35200.0,46.6134,46.6293,46.5657,46.6054,35200.0
2014-04-30 11:30:00,58.64,58.68,58.64,58.67,29000.0,46.6054,46.6372,46.6054,46.6293,29000.0
2014-04-30 12:00:00,58.67,58.69,58.66,58.68,25700.0,46.6293,46.6452,46.6213,46.6372,25700.0
2014-04-30 12:30:00,58.69,58.71,58.68,58.71,25800.0,46.6452,46.6611,46.6372,46.6611,25800.0
2014-04-30 13:00:00,58.71,58.73,58.67,58.71,18000.0,46.6611,46.677,46.6293,46.6611,18000.0
2014-04-30 13:30:00,58.71,58.72,58.67,58.68,28100.0,46.6611,46.669,46.6293,46.6372,28100.0
2014-04-30 14:00:00,58.67,58.78,58.62,58.72,119300.0,46.6293,46.7167,46.5895,46.669,119300.0
2014-04-30 14:30:00,58.73,58.86,58.71,58.81,47500.0,46.677,46.7803,46.6611,46.7405,47500.0
2014-04-30 15:00:00,58.83,58.83,58.69,58.78,45300.0,46.7564,46.7564,46.6452,46.7167,45300.0
2014-04-30 15:30:00,58.79,58.82,58.72,58.81,132800.0,46.7246,46.7485,46.669,46.7405,132800.0
2014-05-01 09:30:00,58.78,58.88,58.73,58.79,93300.0,46.7167,46.7962,46.677,46.7246,93300.0
2014-05-01 10:00:00,58.81,58.83,58.7,58.77,31600.0,46.7405,46.7564,46.6531,46.7088,31600.0
2014-05-01 10:30:00,58.79,58.89,58.79,58.87,21100.0,46.7246,46.8041,46.7246,46.7882,21100.0
2014-05-01 11:00:00,58.88,58.9,58.85,58.9,24000.0,46.7962,46.8121,46.7723,46.8121,24000.0
2014-05-01 11:30:00,58.92,58.96,58.86,58.87,60100.0,46.828,46.8598,46.7803,46.7882,60100.0
2014-05-01 12:00:00,58.86,58.9,58.85,58.88,1996600.0,46.7803,46.8121,46.7723,46.7962,1996600.0
2014-05-01 12:30:00,58.88,58.89,58.83,58.86,161400.0,46.7962,46.8041,46.7564,46.7803,161400.0
2014-05-01 13:00:00,58.86,58.88,58.82,58.84,23300.0,46.7803,46.7962,46.7485,46.7644,23300.0
2014-05-01 13:30:00,58.82,58.85,58.73,58.75,23800.0,46.7485,46.7723,46.677,46.6929,23800.0
2014-05-01 14:00:00,58.75,58.83,58.75,58.82,43400.0,46.6929,46.7564,46.6929,46.7485,43400.0
2014-05-01 14:30:00,58.83,58.83,58.72,58.78,110300.0,46.7564,46.7564,46.669,46.7167,110300.0
2014-05-01 15:00:00,58.78,58.83,58.74,58.77,119600.0,46.7167,46.7564,46.6849,46.7088,119600.0
2014-05-01 15:30:00,58.76,58.81,58.74,58.81,192300.0,46.7008,46.7405,46.6849,46.7405,192300.0
2014-05-02 09:30:00,58.86,58.88,58.69,58.81,54800.0,46.7803,46.7962,46.6452,46.7405,54800.0
2014-05-02 10:00:00,58.84,58.97,58.82,58.95,40200.0,46.7644,46.8677,46.7485,46.8518,40200.0
2014-05-02 10:30:00,58.95,59.01,58.75,58.8,101900.0,46.8518,46.8995,46.6929,46.7326,101900.0
2014-05-02 11:00:00,58.79,58.85,58.72,58.73,58400.0,46.7246,46.7723,46.669,46.677,58400.0
2014-05-02 11:30:00,58.74,58.84,58.74,58.82,245400.0,46.6849,46.7644,46.6849,46.7485,245400.0
2014-05-02 12:00:00,58.82,58.82,58.77,58.78,133800.0,46.7485,46.7485,46.7088,46.7167,133800.0
2014-05-02 12:30:00,58.77,58.8,58.77,58.8,91500.0,46.7088,46.7326,46.7088,46.7326,91500.0
2014-05-02 13:00:00,58.8,58.81,58.73,58.73,35000.0,46.7326,46.7405,46.677,46.677,35000.0
2014-05-02 13:30:00,58.72,58.77,58.71,58.73,22000.0,46.669,46.7088,46.6611,46.677,22000.0
2014-05-02 14:00:00,58.72,58.77,58.67,58.71,48500.0,46.669,46.7088,46.6293,46.6611,48500.0
2014-05-02 14:30:00,58.72,58.8,58.72,58.79,121000.0,46.669,46.7326,46.669,46.7246,121000.0
2014-05-02 15:00:00,58.79,58.84,58.78,58.78,163500.0,46.7246,46.7644,46.7167,46.7167,163500.0
2014-05-02 15:30:00,58.78,58.82,58.74,58.8,149700.0,46.7167,46.7485,46.6849,46.7326,149700.0
2014-05-05 09:30:00,58.52,58.52,58.31,58.46,199500.0,46.5101,46.5101,46.3432,46.4624,199500.0
2014-05-05 10:00:00,58.49,58.64,58.46,58.57,194800.0,46.4862,46.6054,46.4624,46.5498,194800.0
2014-05-05 10:30:00,58.58,58.72,58.55,58.68,1878300.0,46.5577,46.669,46.5339,46.6372,1878300.0
2014-05-05 11:00:00,58.67,58.7,58.64,58.67,41700.0,46.6293,46.6531,46.6054,46.6293,41700.0
2014-05-05 11:30:00,58.68,58.72,58.68,58.7,51900.0,46.6372,46.669,46.6372,46.6531,51900.0
2014-05-05 12:00:00,58.7,58.71,58.66,58.68,46900.0,46.6531,46.6611,46.6213,46.6372,46900.0
2014-05-05 12:30:00,58.68,58.69,58.64,58.65,38900.0,46.6372,46.6452,46.6054,46.6134,38900.0
2014-05-05 13:00:00,58.65,58.66,58.62,58.64,31800.0,46.6134,46.6213,46.5895,46.6054,31800.0
2014-05-05 13:30:00,58.64,58.67,58.64,58.66,17200.0,46.6054,46.6293,46.6054,46.6213,17200.0
2014-05-05 14:00:00,58.67,58.71,58.66,58.7,21700.0,46.6293,46.6611,46.6213,46.6531,21700.0
2014-05-05 14:30:00,58.69,58.78,58.69,58.76,35400.0,46.6452,46.7167,46.6452,46.7008,35400.0
2014-05-05 15:00:00,58.75,58.77,58.73,58.75,122400.0,46.6929,46.7088,46.677,46.6929,122400.0
2014-05-05 15:30:00,58.76,58.77,58.72,58.77,302200.0,46.7008,46.7088,46.669,46.7088,302200.0
2014-05-06 09:30:00,58.69,58.74,58.61,58.69,87000.0,46.6452,46.6849,46.5816,46.6452,87000.0
2014-05-06 10:00:00,58.68,58.74,58.63,58.74,23300.0,46.6372,46.6849,46.5975,46.6849,23300.0
2014-05-06 10:30:00,58.74,58.79,58.64,58.64,36700.0,46.6849,46.7246,46.6054,46.6054,36700.0
2014-05-06 11:00:00,58.62,58.72,58.62,58.67,96800.0,46.5895,46.669,46.5895,46.6293,96800.0
2014-05-06 11:30:00,58.68,58.76,58.68,58.76,13500.0,46.6372,46.7008,46.6372,46.7008,13500.0
2014-05-06 12:00:00,58.76,58.76,58.67,58.69,35000.0,46.7008,46.7008,46.6293,46.6452,35000.0
2014-05-06 12:30:00,58.68,58.72,58.68,58.71,15700.0,46.6372,46.669,46.6372,46.6611,15700.0
2014-05-06 13:00:00,58.71,58.71,58.63,58.63,20900.0,46.6611,46.6611,46.5975,46.5975,20900.0
2014-05-06 13:30:00,58.63,58.65,58.53,58.54,37800.0,46.5975,46.6134,46.518,46.526,37800.0
2014-05-06 14:00:00,58.53,58.58,58.49,58.55,22600.0,46.518,46.5577,46.4862,46.5339,22600.0
2014-05-06 14:30:00,58.53,58.58,58.51,58.56,15800.0,46.518,46.5577,46.5021,46.5418,15800.0
2014-05-06 15:00:00,58.54,58.6,58.5,58.56,25300.0,46.526,46.5736,46.4942,46.5418,25300.0
2014-05-06 15:30:00,58.55,58.59,58.49,58.5,58900.0,46.5339,46.5657,46.4862,46.4942,58900.0
2014-05-07 09:30:00,58.63,58.65,58.51,58.51,54000.0,46.5975,46.6134,46.5021,46.5021,54000.0
2014-05-07 10:00:00,58.52,58.57,58.27,58.39,74100.0,46.5101,46.5498,46.3114,46.4067,74100.0
2014-05-07 10:30:00,58.37,58.54,58.37,58.48,26700.0,46.3908,46.526,46.3908,46.4783,26700.0
2014-05-07 11:00:00,58.47,58.52,58.44,58.5,33100.0,46.4703,46.5101,46.4465,46.4942,33100.0
2014-05-07 11:30:00,58.52,58.7,58.52,58.66,63900.0,46.5101,46.6531,46.5101,46.6213,63900.0
2014-05-07 12:00:00,58.65,58.68,58.6,58.64,25100.0,46.6134,46.6372,46.5736,46.6054,25100.0
2014-05-07 12:30:00,58.64,58.65,58.57,58.57,21800.0,46.6054,46.6134,46.5498,46.5498,21800.0
2014-05-07 13:00:00,58.59,58.64,58.55,58.61,14200.0,46.5657,46.6054,46.5339,46.5816,14200.0
2014-05-07 13:30:00,58.6,58.66,58.53,58.53,15500.0,46.5736,46.6213,46.518,46.518,15500.0
2014-05-07 14:00:00,58.52,58.69,58.52,58.69,22100.0,46.5101,46.6452,46.5101,46.6452,22100.0
2014-05-07 14:30:00,58.69,58.7,58.62,58.68,11100.0,46.6452,46.6531,46.5895,46.6372,11100.0
2014-05-07 15:00:00,58.67,58.67,58.59,58.63,34600.0,46.6293,46.6293,46.5657,46.5975,34600.0
2014-05-07 15:30:00,58.63,58.74,58.63,58.73,345200.0,46.5975,46.6849,46.5975,46.677,345200.0
2014-05-08 09:30:00,58.81,58.96,58.73,58.96,42800.0,46.7405,46.8598,46.677,46.8598,42800.0
2014-05-08 10:00:00,58.96,59.01,58.96,58.97,251200.0,46.8598,46.8995,46.8598,46.8677,251200.0
2014-05-08 10:30:00,58.97,58.97,58.89,58.94,44600.0,46.8677,46.8677,46.8041,46.8439,44600.0
2014-05-08 11:00:00,58.94,59.0,58.92,59.0,11300.0,46.8439,46.8915,46.828,46.8915,11300.0
2014-05-08 11:30:00,59.0,59.07,59.0,59.05,48900.0,46.8915,46.9472,46.8915,46.9313,48900.0
2014-05-08 12:00:00,59.05,59.07,59.02,59.06,14900.0,46.9313,46.9472,46.9074,46.9392,14900.0
2014-05-08 12:30:00,59.06,59.06,58.97,58.98,10800.0,46.9392,46.9392,46.8677,46.8757,10800.0
2014-05-08 13:00:00,58.96,59.0,58.86,58.93,24000.0,46.8598,46.8915,46.7803,46.8359,24000.0
2014-05-08 13:30:00,58.93,58.96,58.89,58.9,29400.0,46.8359,46.8598,46.8041,46.8121,29400.0
2014-05-08 14:00:00,58.9,58.9,58.76,58.83,26800.0,46.8121,46.8121,46.7008,46.7564,26800.0
2014-05-08 14:30:00,58.83,58.84,58.66,58.67,191800.0,46.7564,46.7644,46.6213,46.6293,191800.0
2014-05-08 15:00:00,58.65,58.73,58.59,58.73,38900.0,46.6134,46.677,46.5657,46.677,38900.0
2014-05-08 15:30:00,58.72,58.74,58.66,58.69,26200.0,46.669,46.6849,46.6213,46.6452,26200.0
2014-05-09 09:30:00,58.64,58.66,58.46,58.51,94700.0,46.6054,46.6213,46.4624,46.5021,94700.0
2014-05-09 10:00:00,58.49,58.62,58.44,58.58,54900.0,46.4862,46.5895,46.4465,46.5577,54900.0
2014-05-09 10:30:00,58.57,58.59,58.48,58.49,33700.0,46.5498,46.5657,46.4783,46.4862,33700.0
2014-05-09 11:00:00,58.5,58.54,58.45,58.53,6300.0,46.4942,46.526,46.4544,46.518,6300.0
2014-05-09 11:30:00,58.57,58.61,58.56,58.59,4300.0,46.5498,46.5816,46.5418,46.5657,4300.0
2014-05-09 12:00:00,58.59,58.63,58.56,58.6,8000.0,46.5657,46.5975,46.5418,46.5736,8000.0
2014-05-09 12:30:00,58.59,58.76,58.59,58.73,50300.0,46.5657,46.7008,46.5657,46.677,50300.0
2014-05-09 13:00:00,58.74,58.75,58.69,58.69,11000.0,46.6849,46.6929,46.6452,46.6452,11000.0
2014-05-09 13:30:00,58.7,58.71,58.64,58.64,11900.0,46.6531,46.6611,46.6054,46.6054,11900.0
2014-05-09 14:00:00,58.63,58.65,58.55,58.57,11200.0,46.5975,46.6134,46.5339,46.5498,11200.0
2014-05-09 14:30:00,58.58,58.65,58.57,58.63,13200.0,46.5577,46.6134,46.5498,46.5975,13200.0
2014-05-09 15:00:00,58.65,58.67,58.63,58.65,27400.0,46.6134,46.6293,46.5975,46.6134,27400.0
2014-05-09 15:30:00,58.66,58.73,58.65,58.72,72800.0,46.6213,46.677,46.6134,46.669,72800.0
2014-05-12 09:30:00,58.89,59.12,58.89,59.09,68300.0,46.8041,46.9869,46.8041,46.9631,68300.0
2014-05-12 10:00:00,59.1,59.13,59.07,59.09,42200.0,46.971,46.9949,46.9472,46.9631,42200.0
2014-05-12 10:30:00,59.1,59.13,59.05,59.06,22400.0,46.971,46.9949,46.9313,46.9392,22400.0
2014-05-12 11:00:00,59.06,59.1,59.06,59.1,36500.0,46.9392,46.971,46.9392,46.971,36500.0
2014-05-12 11:30:00,59.1,59.13,59.1,59.11,12200.0,46.971,46.9949,46.971,46.979,12200.0
2014-05-12 12:00:00,59.11,59.15,59.11,59.14,7400.0,46.979,47.0108,46.979,47.0028,7400.0
2014-05-12 12:30:00,59.13,59.13,59.1,59.1,9600.0,46.9949,46.9949,46.971,46.971,9600.0
2014-05-12 13:00:00,59.1,59.13,59.1,59.13,33600.0,46.971,46.9949,46.971,46.9949,33600.0
2014-05-12 13:30:00,59.13,59.16,59.13,59.15,7400.0,46.9949,47.0187,46.9949,47.0108,7400.0
2014-05-12 14:00:00,59.16,59.18,59.13,59.16,15300.0,47.0187,47.0346,46.9949,47.0187,15300.0
2014-05-12 14:30:00,59.16,59.2,59.16,59.19,23500.0,47.0187,47.0505,47.0187,47.0426,23500.0
2014-05-12 15:00:00,59.19,59.22,59.19,59.19,60500.0,47.0426,47.0664,47.0426,47.0426,60500.0
2014-05-12 15:30:00,59.19,59.26,59.19,59.25,56600.0,47.0426,47.0982,47.0426,47.0902,56600.0
2014-05-13 09:30:00,59.36,59.38,59.28,59.32,1222800.0,47.1777,47.1936,47.1141,47.1459,1222800.0
2014-05-13 10:00:00,59.32,59.36,59.3,59.36,697400.0,47.1459,47.1777,47.13,47.1777,697400.0
2014-05-13 10:30:00,59.37,59.4,59.34,59.34,425000.0,47.1856,47.2095,47.1618,47.1618,425000.0
2014-05-13 11:00:00,59.34,59.36,59.29,59.3,224600.0,47.1618,47.1777,47.122,47.13,224600.0
2014-05-13 11:30:00,59.3,59.33,59.28,59.31,165800.0,47.13,47.1538,47.1141,47.1379,165800.0
2014-05-13 12:00:00,59.29,59.32,59.28,59.31,19500.0,47.122,47.1459,47.1141,47.1379,19500.0
2014-05-13 12:30:00,59.3,59.36,59.29,59.34,33300.0,47.13,47.1777,47.122,47.1618,33300.0
2014-05-13 13:00:00,59.33,59.35,59.31,59.33,55200.0,47.1538,47.1697,47.1379,47.1538,55200.0
2014-05-13 13:30:00,59.34,59.34,59.28,59.3,65200.0,47.1618,47.1618,47.1141,47.13,65200.0
2014-05-13 14:00:00,59.3,59.34,59.3,59.34,5500.0,47.13,47.1618,47.13,47.1618,5500.0
2014-05-13 14:30:00,59.36,59.36,59.34,59.35,7100.0,47.1777,47.1777,47.1618,47.1697,7100.0
2014-05-13 15:00:00,59.35,59.36,59.31,59.33,6300.0,47.1697,47.1777,47.1379,47.1538,6300.0
2014-05-13 15:30:00,59.33,59.34,59.31,59.33,34000.0,47.1538,47.1618,47.1379,47.1538,34000.0
2014-05-14 09:30:00,59.4,59.4,59.27,59.33,64500.0,47.2095,47.2095,47.1061,47.1538,64500.0
2014-05-14 10:00:00,59.34,59.37,59.27,59.33,44800.0,47.1618,47.1856,47.1061,47.1538,44800.0
2014-05-14 10:30:00,59.33,59.35,59.29,59.29,16400.0,47.1538,47.1697,47.122,47.122,16400.0
2014-05-14 11:00:00,59.31,59.33,59.28,59.33,20600.0,47.1379,47.1538,47.1141,47.1538,20600.0
2014-05-14 11:30:00,59.33,59.37,59.32,59.35,10700.0,47.1538,47.1856,47.1459,47.1697,10700.0
2014-05-14 12:00:00,59.35,59.36,59.34,59.35,8800.0,47.1697,47.1777,47.1618,47.1697,8800.0
2014-05-14 12:30:00,59.34,59.36,59.33,59.33,78700.0,47.1618,47.1777,47.1538,47.1538,78700.0
2014-05-14 13:00:00,59.34,59.37,59.34,59.34,27800.0,47.1618,47.1856,47.1618,47.1618,27800.0
2014-05-14 13:30:00,59.35,59.35,59.32,59.34,21900.0,47.1697,47.1697,47.1459,47.1618,21900.0
2014-05-14 14:00:00,59.33,59.36,59.31,59.33,177300.0,47.1538,47.1777,47.1379,47.1538,177300.0
2014-05-14 14:30:00,59.34,59.34,59.22,59.23,31600.0,47.1618,47.1618,47.0664,47.0743,31600.0
2014-05-14 15:00:00,59.22,59.23,59.17,59.18,98500.0,47.0664,47.0743,47.0267,47.0346,98500.0
2014-05-14 15:30:00,59.18,59.19,59.11,59.18,45000.0,47.0346,47.0426,46.979,47.0346,45000.0
2014-05-15 09:30:00,59.21,59.21,58.78,58.86,108200.0,47.0585,47.0585,46.7167,46.7803,108200.0
2014-05-15 10:00:00,58.86,58.86,58.64,58.71,168100.0,46.7803,46.7803,46.6054,46.6611,168100.0
2014-05-15 10:30:00,58.72,58.77,58.64,58.71,84500.0,46.669,46.7088,46.6054,46.6611,84500.0
2014-05-15 11:00:00,58.72,58.73,58.57,58.58,77300.0,46.669,46.677,46.5498,46.5577,77300.0
2014-05-15 11:30:00,58.58,58.69,58.52,58.55,51100.0,46.5577,46.6452,46.5101,46.5339,51100.0
2014-05-15 12:00:00,58.55,58.61,58.53,58.56,59300.0,46.5339,46.5816,46.518,46.5418,59300.0
2014-05-15 12:30:00,58.57,58.69,58.57,58.69,174300.0,46.5498,46.6452,46.5498,46.6452,174300.0
2014-05-15 13:00:00,58.69,58.7,58.66,58.68,1392800.0,46.6452,46.6531,46.6213,46.6372,1392800.0
2014-05-15 13:30:00,58.67,58.69,58.63,58.69,202700.0,46.6293,46.6452,46.5975,46.6452,202700.0
2014-05-15 14:00:00,58.69,58.78,58.67,58.73,107700.0,46.6452,46.7167,46.6293,46.677,107700.0
2014-05-15 14:30:00,58.73,58.83,58.73,58.82,114300.0,46.677,46.7564,46.677,46.7485,114300.0
2014-05-15 15:00:00,58.82,58.82,58.71,58.73,70800.0,46.7485,46.7485,46.6611,46.677,70800.0
2014-05-15 15:30:00,58.74,58.83,58.72,58.79,94300.0,46.6849,46.7564,46.669,46.7246,94300.0
2014-05-16 09:30:00,58.98,58.98,58.73,58.84,57700.0,46.8757,46.8757,46.677,46.7644,57700.0
2014-05-16 10:00:00,58.85,58.86,58.69,58.72,35300.0,46.7723,46.7803,46.6452,46.669,35300.0
2014-05-16 10:30:00,58.74,58.86,58.74,58.84,22200.0,46.6849,46.7803,46.6849,46.7644,22200.0
2014-05-16 11:00:00,58.81,58.89,58.78,58.86,8400.0,46.7405,46.8041,46.7167,46.7803,8400.0
2014-05-16 11:30:00,58.88,58.91,58.82,58.88,13100.0,46.7962,46.82,46.7485,46.7962,13100.0
2014-05-16 12:00:00,58.87,58.9,58.86,58.86,4600.0,46.7882,46.8121,46.7803,46.7803,4600.0
2014-05-16 12:30:00,58.85,58.87,58.82,58.84,6300.0,46.7723,46.7882,46.7485,46.7644,6300.0
2014-05-16 13:00:00,58.82,58.84,58.77,58.82,5800.0,46.7485,46.7644,46.7088,46.7485,5800.0
2014-05-16 13:30:00,58.83,58.84,58.79,58.8,7400.0,46.7564,46.7644,46.7246,46.7326,7400.0
2014-05-16 14:00:00,58.79,58.8,58.76,58.79,5600.0,46.7246,46.7326,46.7008,46.7246,5600.0
2014-05-16 14:30:00,58.8,58.94,58.79,58.94,13100.0,46.7326,46.8439,46.7246,46.8439,13100.0
2014-05-16 15:00:00,58.95,59.01,58.94,58.96,19300.0,46.8518,46.8995,46.8439,46.8598,19300.0
2014-05-16 15:30:00,58.96,59.04,58.96,59.04,57700.0,46.8598,46.9233,46.8598,46.9233,57700.0
2014-05-19 09:30:00,58.92,58.99,58.8,58.93,27300.0,46.828,46.8836,46.7326,46.8359,27300.0
2014-05-19 10:00:00,58.95,59.0,58.89,58.98,14400.0,46.8518,46.8915,46.8041,46.8757,14400.0
2014-05-19 10:30:00,59.0,59.0,58.95,58.96,15200.0,46.8915,46.8915,46.8518,46.8598,15200.0
2014-05-19 11:00:00,58.97,59.09,58.96,59.07,24000.0,46.8677,46.9631,46.8598,46.9472,24000.0
2014-05-19 11:30:00,59.05,59.08,59.04,59.07,12200.0,46.9313,46.9551,46.9233,46.9472,12200.0
2014-05-19 12:00:00,59.07,59.1,59.07,59.07,18100.0,46.9472,46.971,46.9472,46.9472,18100.0
2014-05-19 12:30:00,59.07,59.07,59.0,59.03,6900.0,46.9472,46.9472,46.8915,46.9154,6900.0
2014-05-19 13:00:00,59.04,59.05,59.02,59.03,4300.0,46.9233,46.9313,46.9074,46.9154,4300.0
2014-05-19 13:30:00,59.03,59.08,59.03,59.07,3400.0,46.9154,46.9551,46.9154,46.9472,3400.0
2014-05-19 14:00:00,59.08,59.12,59.06,59.1,9300.0,46.9551,46.9869,46.9392,46.971,9300.0
2014-05-19 14:30:00,59.1,59.1,59.06,59.07,8400.0,46.971,46.971,46.9392,46.9472,8400.0
2014-05-19 15:00:00,59.08,59.09,59.02,59.08,13500.0,46.9551,46.9631,46.9074,46.9551,13500.0
2014-05-19 15:30:00,59.08,59.13,59.08,59.11,37400.0,46.9551,46.9949,46.9551,46.979,37400.0
2014-05-20 09:30:00,59.0,59.1,58.82,58.82,33100.0,46.8915,46.971,46.7485,46.7485,33100.0
2014-05-20 10:00:00,58.82,58.9,58.81,58.83,45200.0,46.7485,46.8121,46.7405,46.7564,45200.0
2014-05-20 10:30:00,58.85,58.95,58.84,58.95,381600.0,46.7723,46.8518,46.7644,46.8518,381600.0
2014-05-20 11:00:00,58.93,58.94,58.89,58.9,18000.0,46.8359,46.8439,46.8041,46.8121,18000.0
2014-05-20 11:30:00,58.89,58.95,58.88,58.9,74500.0,46.8041,46.8518,46.7962,46.8121,74500.0
2014-05-20 12:00:00,58.9,58.9,58.73,58.75,102000.0,46.8121,46.8121,46.677,46.6929,102000.0
2014-05-20 12:30:00,58.76,58.77,58.7,58.73,57000.0,46.7008,46.7088,46.6531,46.677,57000.0
2014-05-20 13:00:00,58.73,58.73,58.61,58.66,77300.0,46.677,46.677,46.5816,46.6213,77300.0
2014-05-20 13:30:00,58.66,58.66,58.54,58.55,75800.0,46.6213,46.6213,46.526,46.5339,75800.0
2014-05-20 14:00:00,58.54,58.64,58.54,58.61,94100.0,46.526,46.6054,46.526,46.5816,94100.0
2014-05-20 14:30:00,58.6,58.61,58.56,58.58,135200.0,46.5736,46.5816,46.5418,46.5577,135200.0
2014-05-20 15:00:00,58.58,58.66,58.58,58.63,96800.0,46.5577,46.6213,46.5577,46.5975,96800.0
2014-05-20 15:30:00,58.64,58.73,58.63,58.66,231300.0,46.6054,46.677,46.5975,46.6213,231300.0
2014-05-21 09:30:00,58.83,59.02,58.83,58.99,78500.0,46.7564,46.9074,46.7564,46.8836,78500.0
2014-05-21 10:00:00,58.99,59.03,58.98,59.01,72400.0,46.8836,46.9154,46.8757,46.8995,72400.0
2014-05-21 10:30:00,59.01,59.08,59.01,59.03,32500.0,46.8995,46.9551,46.8995,46.9154,32500.0
2014-05-21 11:00:00,59.02,59.05,58.95,58.97,23800.0,46.9074,46.9313,46.8518,46.8677,23800.0
2014-05-21 11:30:00,58.99,59.0,58.93,58.95,14800.0,46.8836,46.8915,46.8359,46.8518,14800.0
2014-05-21 12:00:00,58.95,58.99,58.95,58.99,7100.0,46.8518,46.8836,46.8518,46.8836,7100.0
2014-05-21 12:30:00,59.0,59.04,59.0,59.02,8200.0,46.8915,46.9233,46.8915,46.9074,8200.0
2014-05-21 13:00:00,59.03,59.05,59.02,59.02,18200.0,46.9154,46.9313,46.9074,46.9074,18200.0
2014-05-21 13:30:00,59.0,59.04,59.0,59.04,2700.0,46.8915,46.9233,46.8915,46.9233,2700.0
2014-05-21 14:00:00,59.03,59.1,58.98,59.07,23600.0,46.9154,46.971,46.8757,46.9472,23600.0
2014-05-21 14:30:00,59.06,59.11,59.06,59.09,86600.0,46.9392,46.979,46.9392,46.9631,86600.0
2014-05-21 15:00:00,59.09,59.16,59.09,59.13,16600.0,46.9631,47.0187,46.9631,46.9949,16600.0
2014-05-21 15:30:00,59.14,59.14,59.11,59.12,18000.0,47.0028,47.0028,46.979,46.9869,18000.0
2014-05-22 09:30:00,59.22,59.29,59.13,59.25,207800.0,47.0664,47.122,46.9949,47.0902,207800.0
2014-05-22 10:00:00,59.24,59.28,59.18,59.22,135500.0,47.0823,47.1141,47.0346,47.0664,135500.0
2014-05-22 10:30:00,59.23,59.31,59.23,59.28,112900.0,47.0743,47.1379,47.0743,47.1141,112900.0
2014-05-22 11:00:00,59.28,59.33,59.27,59.32,151500.0,47.1141,47.1538,47.1061,47.1459,151500.0
2014-05-22 11:30:00,59.33,59.36,59.28,59.3,47200.0,47.1538,47.1777,47.1141,47.13,47200.0
2014-05-22 12:00:00,59.3,59.31,59.29,59.3,16200.0,47.13,47.1379,47.122,47.13,16200.0
2014-05-22 12:30:00,59.31,59.32,59.28,59.28,15300.0,47.1379,47.1459,47.1141,47.1141,15300.0
2014-05-22 13:00:00,59.29,59.33,59.29,59.33,24600.0,47.122,47.1538,47.122,47.1538,24600.0
2014-05-22 13:30:00,59.33,59.37,59.33,59.36,29500.0,47.1538,47.1856,47.1538,47.1777,29500.0
2014-05-22 14:00:00,59.34,59.35,59.33,59.35,13500.0,47.1618,47.1697,47.1538,47.1697,13500.0
2014-05-22 14:30:00,59.36,59.37,59.35,59.37,8000.0,47.1777,47.1856,47.1697,47.1856,8000.0
2014-05-22 15:00:00,59.36,59.36,59.33,59.33,25200.0,47.1777,47.1777,47.1538,47.1538,25200.0
2014-05-22 15:30:00,59.33,59.34,59.29,59.31,32400.0,47.1538,47.1618,47.122,47.1379,32400.0
2014-05-23 09:30:00,59.22,59.39,59.22,59.33,48300.0,47.0664,47.2015,47.0664,47.1538,48300.0
2014-05-23 10:00:00,59.36,59.41,59.35,59.4,59200.0,47.1777,47.2174,47.1697,47.2095,59200.0
2014-05-23 10:30:00,59.42,59.44,59.41,59.44,16300.0,47.2254,47.2412,47.2174,47.2412,16300.0
2014-05-23 11:00:00,59.45,59.49,59.45,59.47,33900.0,47.2492,47.281,47.2492,47.2651,33900.0
2014-05-23 11:30:00,59.46,59.48,59.45,59.46,16100.0,47.2571,47.273,47.2492,47.2571,16100.0
2014-05-23 12:00:00,59.47,59.48,59.46,59.47,6200.0,47.2651,47.273,47.2571,47.2651,6200.0
2014-05-23 12:30:00,59.48,59.5,59.48,59.49,9000.0,47.273,47.2889,47.273,47.281,9000.0
2014-05-23 13:00:00,59.49,59.49,59.47,59.47,5600.0,47.281,47.281,47.2651,47.2651,5600.0
2014-05-23 13:30:00,59.47,59.49,59.47,59.48,8100.0,47.2651,47.281,47.2651,47.273,8100.0
2014-05-23 14:00:00,59.49,59.49,59.45,59.46,28900.0,47.281,47.281,47.2492,47.2571,28900.0
2014-05-23 14:30:00,59.47,59.48,59.47,59.48,4300.0,47.2651,47.273,47.2651,47.273,4300.0
2014-05-23 15:00:00,59.49,59.51,59.49,59.51,19100.0,47.281,47.2969,47.281,47.2969,19100.0
2014-05-23 15:30:00,59.51,59.51,59.49,59.49,45800.0,47.2969,47.2969,47.281,47.281,45800.0
2014-05-27 09:30:00,59.65,59.77,59.65,59.73,169800.0,47.4081,47.5035,47.4081,47.4717,169800.0
2014-05-27 10:00:00,59.74,59.79,59.72,59.78,57500.0,47.4797,47.5194,47.4638,47.5115,57500.0
2014-05-27 10:30:00,59.78,59.78,59.71,59.73,104100.0,47.5115,47.5115,47.4558,47.4717,104100.0
2014-05-27 11:00:00,59.73,59.74,59.67,59.67,26800.0,47.4717,47.4797,47.424,47.424,26800.0
2014-05-27 11:30:00,59.68,59.69,59.65,59.66,30800.0,47.432,47.4399,47.4081,47.4161,30800.0
2014-05-27 12:00:00,59.67,59.68,59.59,59.62,58700.0,47.424,47.432,47.3605,47.3843,58700.0
2014-05-27 12:30:00,59.62,59.64,59.59,59.61,37000.0,47.3843,47.4002,47.3605,47.3764,37000.0
2014-05-27 13:00:00,59.61,59.64,59.59,59.62,12500.0,47.3764,47.4002,47.3605,47.3843,12500.0
2014-05-27 13:30:00,59.62,59.65,59.6,59.64,17500.0,47.3843,47.4081,47.3684,47.4002,17500.0
2014-05-27 14:00:00,59.65,59.7,59.64,59.7,67300.0,47.4081,47.4479,47.4002,47.4479,67300.0
2014-05-27 14:30:00,59.7,59.71,59.67,59.71,35700.0,47.4479,47.4558,47.424,47.4558,35700.0
2014-05-27 15:00:00,59.71,59.76,59.7,59.75,53000.0,47.4558,47.4956,47.4479,47.4876,53000.0
2014-05-27 15:30:00,59.74,59.79,59.73,59.78,238200.0,47.4797,47.5194,47.4717,47.5115,238200.0
2014-05-28 09:30:00,59.77,59.77,59.67,59.68,63300.0,47.5035,47.5035,47.424,47.432,63300.0
2014-05-28 10:00:00,59.63,59.68,59.6,59.66,21700.0,47.3923,47.432,47.3684,47.4161,21700.0
2014-05-28 10:30:00,59.64,59.66,59.57,59.64,28000.0,47.4002,47.4161,47.3446,47.4002,28000.0
2014-05-28 11:00:00,59.66,59.7,59.65,59.68,17600.0,47.4161,47.4479,47.4081,47.432,17600.0
2014-05-28 11:30:00,59.68,59.75,59.68,59.7,20700.0,47.432,47.4876,47.432,47.4479,20700.0
2014-05-28 12:00:00,59.7,59.75,59.68,59.69,3400.0,47.4479,47.4876,47.432,47.4399,3400.0
2014-05-28 12:30:00,59.68,59.69,59.67,59.69,11100.0,47.432,47.4399,47.424,47.4399,11100.0
2014-05-28 13:00:00,59.7,59.75,59.69,59.73,3900.0,47.4479,47.4876,47.4399,47.4717,3900.0
2014-05-28 13:30:00,59.73,59.75,59.71,59.75,7800.0,47.4717,47.4876,47.4558,47.4876,7800.0
2014-05-28 14:00:00,59.76,59.77,59.72,59.73,10600.0,47.4956,47.5035,47.4638,47.4717,10600.0
2014-05-28 14:30:00,59.72,59.74,59.7,59.74,4100.0,47.4638,47.4797,47.4479,47.4797,4100.0
2014-05-28 15:00:00,59.74,59.77,59.73,59.75,10400.0,47.4797,47.5035,47.4717,47.4876,10400.0
2014-05-28 15:30:00,59.76,59.76,59.67,59.68,150100.0,47.4956,47.4956,47.424,47.432,150100.0
2014-05-29 09:30:00,59.92,59.92,59.81,59.84,56000.0,47.6227,47.6227,47.5353,47.5592,56000.0
2014-05-29 10:00:00,59.83,59.85,59.74,59.79,77200.0,47.5512,47.5671,47.4797,47.5194,77200.0
2014-05-29 10:30:00,59.8,59.86,59.78,59.84,16700.0,47.5274,47.5751,47.5115,47.5592,16700.0
2014-05-29 11:00:00,59.85,59.87,59.84,59.87,19300.0,47.5671,47.583,47.5592,47.583,19300.0
2014-05-29 11:30:00,59.88,59.89,59.84,59.86,45600.0,47.5909,47.5989,47.5592,47.5751,45600.0
2014-05-29 12:00:00,59.86,59.88,59.85,59.85,12900.0,47.5751,47.5909,47.5671,47.5671,12900.0
2014-05-29 12:30:00,59.85,59.86,59.85,59.86,2200.0,47.5671,47.5751,47.5671,47.5751,2200.0
2014-05-29 13:00:00,59.85,59.87,59.85,59.85,2500.0,47.5671,47.583,47.5671,47.5671,2500.0
2014-05-29 13:30:00,59.85,59.86,59.84,59.85,1400.0,47.5671,47.5751,47.5592,47.5671,1400.0
2014-05-29 14:00:00,59.85,59.91,59.84,59.91,36600.0,47.5671,47.6148,47.5592,47.6148,36600.0
2014-05-29 14:30:00,59.91,59.98,59.9,59.98,64100.0,47.6148,47.6704,47.6068,47.6704,64100.0
2014-05-29 15:00:00,59.98,60.0,59.96,60.0,80700.0,47.6704,47.6863,47.6545,47.6863,80700.0
2014-05-29 15:30:00,59.99,60.02,59.98,60.02,316200.0,47.6784,47.7022,47.6704,47.7022,316200.0
2014-05-30 09:30:00,60.0,60.0,59.87,59.9,69300.0,47.6863,47.6863,47.583,47.6068,69300.0
2014-05-30 10:00:00,59.9,59.98,59.9,59.96,42100.0,47.6068,47.6704,47.6068,47.6545,42100.0
2014-05-30 10:30:00,59.97,59.98,59.94,59.98,40700.0,47.6625,47.6704,47.6386,47.6704,40700.0
2014-05-30 11:00:00,59.99,60.0,59.92,59.92,103100.0,47.6784,47.6863,47.6227,47.6227,103100.0
2014-05-30 11:30:00,59.95,60.0,59.94,59.98,188000.0,47.6466,47.6863,47.6386,47.6704,188000.0
2014-05-30 12:00:00,59.97,59.99,59.95,59.96,41200.0,47.6625,47.6784,47.6466,47.6545,41200.0
2014-05-30 12:30:00,59.96,59.96,59.87,59.91,46800.0,47.6545,47.6545,47.583,47.6148,46800.0
2014-05-30 13:00:00,59.9,59.93,59.89,59.91,85600.0,47.6068,47.6307,47.5989,47.6148,85600.0
2014-05-30 13:30:00,59.9,59.93,59.88,59.93,45300.0,47.6068,47.6307,47.5909,47.6307,45300.0
2014-05-30 14:00:00,59.93,59.99,59.92,59.99,34300.0,47.6307,47.6784,47.6227,47.6784,34300.0
2014-05-30 14:30:00,59.98,60.01,59.97,59.97,66600.0,47.6704,47.6943,47.6625,47.6625,66600.0
2014-05-30 15:00:00,59.96,59.99,59.94,59.96,106000.0,47.6545,47.6784,47.6386,47.6545,106000.0
2014-05-30 15:30:00,59.96,60.03,59.96,60.0,268400.0,47.6545,47.7102,47.6545,47.6863,268400.0
2014-06-02 09:30:00,60.05,60.11,60.03,60.05,22000.0,47.7261,47.7737,47.7102,47.7261,22000.0
2014-06-02 10:00:00,60.02,60.09,59.91,59.99,921000.0,47.7022,47.7578,47.6148,47.6784,921000.0
2014-06-02 10:30:00,59.99,60.01,59.95,60.01,139700.0,47.6784,47.6943,47.6466,47.6943,139700.0
2014-06-02 11:00:00,60.01,60.14,59.98,60.14,44500.0,47.6943,47.7976,47.6704,47.7976,44500.0
2014-06-02 11:30:00,60.14,60.14,60.09,60.11,81800.0,47.7976,47.7976,47.7578,47.7737,81800.0
2014-06-02 12:00:00,60.11,60.11,60.05,60.08,278600.0,47.7737,47.7737,47.7261,47.7499,278600.0
2014-06-02 12:30:00,60.08,60.08,60.07,60.08,5500.0,47.7499,47.7499,47.742,47.7499,5500.0
2014-06-02 13:00:00,60.07,60.1,60.04,60.1,70800.0,47.742,47.7658,47.7181,47.7658,70800.0
2014-06-02 13:30:00,60.09,60.11,60.06,60.1,49300.0,47.7578,47.7737,47.734,47.7658,49300.0
2014-06-02 14:00:00,60.1,60.13,60.08,60.13,21400.0,47.7658,47.7896,47.7499,47.7896,21400.0
2014-06-02 14:30:00,60.13,60.14,60.11,60.11,11800.0,47.7896,47.7976,47.7737,47.7737,11800.0
2014-06-02 15:00:00,60.11,60.12,60.07,60.08,19200.0,47.7737,47.7817,47.742,47.7499,19200.0
2014-06-02 15:30:00,60.08,60.13,60.08,60.11,97100.0,47.7499,47.7896,47.7499,47.7737,97100.0
2014-06-03 09:30:00,60.01,60.04,59.89,60.03,154200.0,47.6943,47.7181,47.5989,47.7102,154200.0
2014-06-03 10:00:00,60.03,60.07,60.02,60.03,56000.0,47.7102,47.742,47.7022,47.7102,56000.0
2014-06-03 10:30:00,60.03,60.04,59.99,60.01,125700.0,47.7102,47.7181,47.6784,47.6943,125700.0
2014-06-03 11:00:00,60.01,60.05,60.0,60.03,194800.0,47.6943,47.7261,47.6863,47.7102,194800.0
2014-06-03 11:30:00,60.02,60.05,59.99,60.01,6400.0,47.7022,47.7261,47.6784,47.6943,6400.0
2014-06-03 12:00:00,60.02,60.08,60.02,60.07,21000.0,47.7022,47.7499,47.7022,47.742,21000.0
2014-06-03 12:30:00,60.08,60.08,60.06,60.06,1400.0,47.7499,47.7499,47.734,47.734,1400.0
2014-06-03 13:00:00,60.07,60.09,60.06,60.07,2900.0,47.742,47.7578,47.734,47.742,2900.0
2014-06-03 13:30:00,60.09,60.09,60.07,60.09,1300.0,47.7578,47.7578,47.742,47.7578,1300.0
2014-06-03 14:00:00,60.09,60.12,60.08,60.11,5000.0,47.7578,47.7817,47.7499,47.7737,5000.0
2014-06-03 14:30:00,60.1,60.12,60.09,60.09,11000.0,47.7658,47.7817,47.7578,47.7578,11000.0
2014-06-03 15:00:00,60.1,60.13,60.06,60.13,70200.0,47.7658,47.7896,47.734,47.7896,70200.0
2014-06-03 15:30:00,60.13,60.14,60.11,60.12,100700.0,47.7896,47.7976,47.7737,47.7817,100700.0
2014-06-04 09:30:00,59.84,60.01,59.84,60.01,54300.0,47.5592,47.6943,47.5592,47.6943,54300.0
2014-06-04 10:00:00,60.0,60.01,59.98,59.98,7100.0,47.6863,47.6943,47.6704,47.6704,7100.0
2014-06-04 10:30:00,59.97,60.06,59.97,60.06,15900.0,47.6625,47.734,47.6625,47.734,15900.0
2014-06-04 11:00:00,60.08,60.1,60.05,60.1,19800.0,47.7499,47.7658,47.7261,47.7658,19800.0
2014-06-04 11:30:00,60.09,60.1,60.08,60.08,6400.0,47.7578,47.7658,47.7499,47.7499,6400.0
2014-06-04 12:00:00,60.09,60.11,60.08,60.11,11300.0,47.7578,47.7737,47.7499,47.7737,11300.0
2014-06-04 12:30:00,60.11,60.13,60.1,60.13,79600.0,47.7737,47.7896,47.7658,47.7896,79600.0
2014-06-04 13:00:00,60.14,60.14,60.12,60.13,7100.0,47.7976,47.7976,47.7817,47.7896,7100.0
2014-06-04 13:30:00,60.12,60.15,60.12,60.15,4700.0,47.7817,47.8055,47.7817,47.8055,4700.0
2014-06-04 14:00:00,60.15,60.16,60.1,60.13,36200.0,47.8055,47.8135,47.7658,47.7896,36200.0
2014-06-04 14:30:00,60.12,60.14,60.1,60.12,15500.0,47.7817,47.7976,47.7658,47.7817,15500.0
2014-06-04 15:00:00,60.12,60.15,60.12,60.14,19800.0,47.7817,47.8055,47.7817,47.7976,19800.0
2014-06-04 15:30:00,60.14,60.16,60.13,60.14,33600.0,47.7976,47.8135,47.7896,47.7976,33600.0
2014-06-05 09:30:00,60.33,60.33,60.18,60.23,119700.0,47.9486,47.9486,47.8294,47.8691,119700.0
2014-06-05 10:00:00,60.22,60.23,60.06,60.21,151000.0,47.8612,47.8691,47.734,47.8532,151000.0
2014-06-05 10:30:00,60.2,60.26,60.17,60.24,23300.0,47.8453,47.893,47.8214,47.8771,23300.0
2014-06-05 11:00:00,60.22,60.35,60.22,60.32,11000.0,47.8612,47.9645,47.8612,47.9406,11000.0
2014-06-05 11:30:00,60.32,60.43,60.32,60.43,8500.0,47.9406,48.0281,47.9406,48.0281,8500.0
2014-06-05 12:00:00,60.44,60.5,60.44,60.49,13200.0,48.036,48.0837,48.036,48.0758,13200.0
2014-06-05 12:30:00,60.51,60.56,60.51,60.51,20600.0,48.0917,48.1314,48.0917,48.0917,20600.0
2014-06-05 13:00:00,60.5,60.52,60.47,60.48,8000.0,48.0837,48.0996,48.0599,48.0678,8000.0
2014-06-05 13:30:00,60.49,60.52,60.46,60.52,9300.0,48.0758,48.0996,48.0519,48.0996,9300.0
2014-06-05 14:00:00,60.52,60.58,60.5,60.56,18600.0,48.0996,48.1473,48.0837,48.1314,18600.0
2014-06-05 14:30:00,60.56,60.56,60.49,60.49,53000.0,48.1314,48.1314,48.0758,48.0758,53000.0
2014-06-05 15:00:00,60.49,60.52,60.48,60.49,25400.0,48.0758,48.0996,48.0678,48.0758,25400.0
2014-06-05 15:30:00,60.49,60.54,60.49,60.51,32100.0,48.0758,48.1155,48.0758,48.0917,32100.0
2014-06-06 09:30:00,60.64,60.72,60.64,60.72,192800.0,48.195,48.2586,48.195,48.2586,192800.0
2014-06-06 10:00:00,60.73,60.76,60.71,60.74,38200.0,48.2665,48.2903,48.2506,48.2745,38200.0
2014-06-06 10:30:00,60.74,60.78,60.74,60.78,24000.0,48.2745,48.3062,48.2745,48.3062,24000.0
2014-06-06 11:00:00,60.78,60.81,60.75,60.76,15800.0,48.3062,48.3301,48.2824,48.2903,15800.0
2014-06-06 11:30:00,60.77,60.8,60.77,60.78,31400.0,48.2983,48.3221,48.2983,48.3062,31400.0
2014-06-06 12:00:00,60.78,60.79,60.78,60.78,19000.0,48.3062,48.3142,48.3062,48.3062,19000.0
2014-06-06 12:30:00,60.79,60.84,60.79,60.82,29400.0,48.3142,48.3539,48.3142,48.338,29400.0
2014-06-06 13:00:00,60.81,60.84,60.79,60.84,161800.0,48.3301,48.3539,48.3142,48.3539,161800.0
2014-06-06 13:30:00,60.83,60.83,60.8,60.81,35400.0,48.346,48.346,48.3221,48.3301,35400.0
2014-06-06 14:00:00,60.81,60.83,60.81,60.83,12800.0,48.3301,48.346,48.3301,48.346,12800.0
2014-06-06 14:30:00,60.82,60.82,60.8,60.8,31600.0,48.338,48.338,48.3221,48.3221,31600.0
2014-06-06 15:00:00,60.8,60.85,60.8,60.84,21200.0,48.3221,48.3619,48.3221,48.3539,21200.0
2014-06-06 15:30:00,60.83,60.84,60.78,60.84,44800.0,48.346,48.3539,48.3062,48.3539,44800.0
2014-06-09 09:30:00,60.81,60.82,60.71,60.78,50900.0,48.3301,48.338,48.2506,48.3062,50900.0
2014-06-09 10:00:00,60.79,60.81,60.77,60.81,28700.0,48.3142,48.3301,48.2983,48.3301,28700.0
2014-06-09 10:30:00,60.8,60.85,60.78,60.84,45200.0,48.3221,48.3619,48.3062,48.3539,45200.0
2014-06-09 11:00:00,60.84,60.9,60.83,60.9,39800.0,48.3539,48.4016,48.346,48.4016,39800.0
2014-06-09 11:30:00,60.91,60.96,60.9,60.93,13700.0,48.4096,48.4493,48.4016,48.4255,13700.0
2014-06-09 12:00:00,60.93,60.93,60.9,60.9,3700.0,48.4255,48.4255,48.4016,48.4016,3700.0
2014-06-09 12:30:00,60.9,60.92,60.9,60.91,900.0,48.4016,48.4175,48.4016,48.4096,900.0
2014-06-09 13:00:00,60.9,60.91,60.87,60.87,4700.0,48.4016,48.4096,48.3778,48.3778,4700.0
2014-06-09 13:30:00,60.86,60.88,60.85,60.88,1300.0,48.3698,48.3857,48.3619,48.3857,1300.0
2014-06-09 14:00:00,60.86,60.86,60.79,60.8,6100.0,48.3698,48.3698,48.3142,48.3221,6100.0
2014-06-09 14:30:00,60.79,60.86,60.77,60.85,4400.0,48.3142,48.3698,48.2983,48.3619,4400.0
2014-06-09 15:00:00,60.85,60.9,60.85,60.88,7600.0,48.3619,48.4016,48.3619,48.3857,7600.0
2014-06-09 15:30:00,60.87,60.88,60.85,60.87,21400.0,48.3778,48.3857,48.3619,48.3778,21400.0
2014-06-10 09:30:00,60.83,60.83,60.71,60.74,48600.0,48.346,48.346,48.2506,48.2745,48600.0
2014-06-10 10:00:00,60.74,60.77,60.67,60.76,27000.0,48.2745,48.2983,48.2188,48.2903,27000.0
2014-06-10 10:30:00,60.75,60.79,60.73,60.78,10800.0,48.2824,48.3142,48.2665,48.3062,10800.0
2014-06-10 11:00:00,60.78,60.79,60.76,60.78,34400.0,48.3062,48.3142,48.2903,48.3062,34400.0
2014-06-10 11:30:00,60.78,60.82,60.77,60.81,8800.0,48.3062,48.338,48.2983,48.3301,8800.0
2014-06-10 12:00:00,60.8,60.8,60.74,60.79,10300.0,48.3221,48.3221,48.2745,48.3142,10300.0
2014-06-10 12:30:00,60.8,60.8,60.77,60.8,11400.0,48.3221,48.3221,48.2983,48.3221,11400.0
2014-06-10 13:00:00,60.79,60.8,60.75,60.76,18600.0,48.3142,48.3221,48.2824,48.2903,18600.0
2014-06-10 13:30:00,60.77,60.82,60.76,60.82,6200.0,48.2983,48.338,48.2903,48.338,6200.0
2014-06-10 14:00:00,60.82,60.84,60.81,60.84,7400.0,48.338,48.3539,48.3301,48.3539,7400.0
2014-06-10 14:30:00,60.84,60.84,60.81,60.83,21700.0,48.3539,48.3539,48.3301,48.346,21700.0
2014-06-10 15:00:00,60.83,60.87,60.83,60.86,13400.0,48.346,48.3778,48.346,48.3698,13400.0
2014-06-10 15:30:00,60.86,60.87,60.85,60.86,54800.0,48.3698,48.3778,48.3619,48.3698,54800.0
2014-06-11 09:30:00,60.74,60.74,60.64,60.68,88100.0,48.2745,48.2745,48.195,48.2268,88100.0
2014-06-11 10:00:00,60.68,60.72,60.63,60.63,91100.0,48.2268,48.2586,48.187,48.187,91100.0
2014-06-11 10:30:00,60.63,60.65,60.6,60.62,73900.0,48.187,48.2029,48.1632,48.1791,73900.0
2014-06-11 11:00:00,60.63,60.68,60.61,60.62,194000.0,48.187,48.2268,48.1711,48.1791,194000.0
2014-06-11 11:30:00,60.63,60.68,60.6,60.68,75300.0,48.187,48.2268,48.1632,48.2268,75300.0
2014-06-11 12:00:00,60.69,60.7,60.66,60.66,47100.0,48.2347,48.2427,48.2109,48.2109,47100.0
2014-06-11 12:30:00,60.66,60.68,60.65,60.67,52200.0,48.2109,48.2268,48.2029,48.2188,52200.0
2014-06-11 13:00:00,60.67,60.67,60.61,60.63,58600.0,48.2188,48.2188,48.1711,48.187,58600.0
2014-06-11 13:30:00,60.64,60.64,60.57,60.57,81200.0,48.195,48.195,48.1393,48.1393,81200.0
2014-06-11 14:00:00,60.57,60.57,60.51,60.54,60700.0,48.1393,48.1393,48.0917,48.1155,60700.0
2014-06-11 14:30:00,60.54,60.59,60.54,60.55,82700.0,48.1155,48.1552,48.1155,48.1234,82700.0
2014-06-11 15:00:00,60.56,60.59,60.55,60.59,107800.0,48.1314,48.1552,48.1234,48.1552,107800.0
2014-06-11 15:30:00,60.61,60.64,60.57,60.59,113600.0,48.1711,48.195,48.1393,48.1552,113600.0
2014-06-12 09:30:00,60.56,60.71,60.56,60.61,121200.0,48.1314,48.2506,48.1314,48.1711,121200.0
2014-06-12 10:00:00,60.64,60.67,60.57,60.57,21100.0,48.195,48.2188,48.1393,48.1393,21100.0
2014-06-12 10:30:00,60.54,60.57,60.49,60.54,52100.0,48.1155,48.1393,48.0758,48.1155,52100.0
2014-06-12 11:00:00,60.53,60.64,60.53,60.64,36200.0,48.1075,48.195,48.1075,48.195,36200.0
2014-06-12 11:30:00,60.63,60.63,60.54,60.54,823600.0,48.187,48.187,48.1155,48.1155,823600.0
2014-06-12 12:00:00,60.53,60.56,60.51,60.55,75200.0,48.1075,48.1314,48.0917,48.1234,75200.0
2014-06-12 12:30:00,60.56,60.56,60.47,60.5,14900.0,48.1314,48.1314,48.0599,48.0837,14900.0
2014-06-12 13:00:00,60.5,60.51,60.45,60.47,29800.0,48.0837,48.0917,48.044,48.0599,29800.0
2014-06-12 13:30:00,60.46,60.46,60.34,60.35,60900.0,48.0519,48.0519,47.9565,47.9645,60900.0
2014-06-12 14:00:00,60.36,60.38,60.35,60.36,26000.0,47.9724,47.9883,47.9645,47.9724,26000.0
2014-06-12 14:30:00,60.36,60.37,60.32,60.32,64300.0,47.9724,47.9804,47.9406,47.9406,64300.0
2014-06-12 15:00:00,60.32,60.36,60.28,60.32,25900.0,47.9406,47.9724,47.9089,47.9406,25900.0
2014-06-12 15:30:00,60.31,60.38,60.26,60.38,76900.0,47.9327,47.9883,47.893,47.9883,76900.0
2014-06-13 09:30:00,60.32,60.51,60.32,60.38,60900.0,47.9406,48.0917,47.9406,47.9883,60900.0
2014-06-13 10:00:00,60.36,60.47,60.32,60.45,63500.0,47.9724,48.0599,47.9406,48.044,63500.0
2014-06-13 10:30:00,60.45,60.52,60.44,60.5,95000.0,48.044,48.0996,48.036,48.0837,95000.0
2014-06-13 11:00:00,60.51,60.55,60.48,60.48,21100.0,48.0917,48.1234,48.0678,48.0678,21100.0
2014-06-13 11:30:00,60.47,60.47,60.41,60.43,71100.0,48.0599,48.0599,48.0122,48.0281,71100.0
2014-06-13 12:00:00,60.44,60.49,60.44,60.47,44600.0,48.036,48.0758,48.036,48.0599,44600.0
2014-06-13 12:30:00,60.45,60.45,60.4,60.42,45000.0,48.044,48.044,48.0042,48.0201,45000.0
2014-06-13 13:00:00,60.42,60.45,60.39,60.41,30700.0,48.0201,48.044,47.9963,48.0122,30700.0
2014-06-13 13:30:00,60.41,60.44,60.4,60.44,16100.0,48.0122,48.036,48.0042,48.036,16100.0
2014-06-13 14:00:00,60.43,60.46,60.43,60.45,20500.0,48.0281,48.0519,48.0281,48.044,20500.0
2014-06-13 14:30:00,60.45,60.46,60.44,60.44,36100.0,48.044,48.0519,48.036,48.036,36100.0
2014-06-13 15:00:00,60.45,60.53,60.44,60.44,64300.0,48.044,48.1075,48.036,48.036,64300.0
2014-06-13 15:30:00,60.41,60.51,60.39,60.51,44200.0,48.0122,48.0917,47.9963,48.0917,44200.0
2014-06-16 09:30:00,60.3,60.54,60.3,60.49,96400.0,47.9248,48.1155,47.9248,48.0758,96400.0
2014-06-16 10:00:00,60.49,60.6,60.48,60.58,20200.0,48.0758,48.1632,48.0678,48.1473,20200.0
2014-06-16 10:30:00,60.57,60.6,60.55,60.56,12400.0,48.1393,48.1632,48.1234,48.1314,12400.0
2014-06-16 11:00:00,60.55,60.55,60.41,60.43,8000.0,48.1234,48.1234,48.0122,48.0281,8000.0
2014-06-16 11:30:00,60.42,60.42,60.36,60.39,4700.0,48.0201,48.0201,47.9724,47.9963,4700.0
2014-06-16 12:00:00,60.4,60.46,60.39,60.46,5000.0,48.0042,48.0519,47.9963,48.0519,5000.0
2014-06-16 12:30:00,60.47,60.47,60.43,60.47,3500.0,48.0599,48.0599,48.0281,48.0599,3500.0
2014-06-16 13:00:00,60.46,60.53,60.46,60.53,1600.0,48.0519,48.1075,48.0519,48.1075,1600.0
2014-06-16 13:30:00,60.54,60.55,60.47,60.47,9400.0,48.1155,48.1234,48.0599,48.0599,9400.0
2014-06-16 14:00:00,60.48,60.52,60.48,60.52,14800.0,48.0678,48.0996,48.0678,48.0996,14800.0
2014-06-16 14:30:00,60.52,60.52,60.5,60.5,6000.0,48.0996,48.0996,48.0837,48.0837,6000.0
2014-06-16 15:00:00,60.47,60.49,60.43,60.47,26000.0,48.0599,48.0758,48.0281,48.0599,26000.0
2014-06-16 15:30:00,60.47,60.53,60.47,60.5,22300.0,48.0599,48.1075,48.0599,48.0837,22300.0
2014-06-17 09:30:00,60.27,60.46,60.27,60.44,164000.0,47.9009,48.0519,47.9009,48.036,164000.0
2014-06-17 10:00:00,60.45,60.53,60.45,60.5,9900.0,48.044,48.1075,48.044,48.0837,9900.0
2014-06-17 10:30:00,60.5,60.5,60.36,60.43,17200.0,48.0837,48.0837,47.9724,48.0281,17200.0
2014-06-17 11:00:00,60.44,60.44,60.37,60.44,15500.0,48.036,48.036,47.9804,48.036,15500.0
2014-06-17 11:30:00,60.43,60.5,60.43,60.5,2900.0,48.0281,48.0837,48.0281,48.0837,2900.0
2014-06-17 12:00:00,60.49,60.52,60.49,60.51,3500.0,48.0758,48.0996,48.0758,48.0917,3500.0
2014-06-17 12:30:00,60.52,60.56,60.52,60.54,4000.0,48.0996,48.1314,48.0996,48.1155,4000.0
2014-06-17 13:00:00,60.52,60.52,60.49,60.49,18200.0,48.0996,48.0996,48.0758,48.0758,18200.0
2014-06-17 13:30:00,60.5,60.55,60.5,60.53,14400.0,48.0837,48.1234,48.0837,48.1075,14400.0
2014-06-17 14:00:00,60.53,60.56,60.5,60.56,9900.0,48.1075,48.1314,48.0837,48.1314,9900.0
2014-06-17 14:30:00,60.55,60.56,60.53,60.56,14000.0,48.1234,48.1314,48.1075,48.1314,14000.0
2014-06-17 15:00:00,60.56,60.56,60.52,60.53,10400.0,48.1314,48.1314,48.0996,48.1075,10400.0
2014-06-17 15:30:00,60.52,60.58,60.51,60.53,121500.0,48.0996,48.1473,48.0917,48.1075,121500.0
2014-06-18 09:30:00,60.53,60.66,60.53,60.64,46100.0,48.1075,48.2109,48.1075,48.195,46100.0
2014-06-18 10:00:00,60.65,60.66,60.58,60.59,30400.0,48.2029,48.2109,48.1473,48.1552,30400.0
2014-06-18 10:30:00,60.6,60.61,60.51,60.51,36300.0,48.1632,48.1711,48.0917,48.0917,36300.0
2014-06-18 11:00:00,60.5,60.56,60.5,60.54,16200.0,48.0837,48.1314,48.0837,48.1155,16200.0
2014-06-18 11:30:00,60.54,60.55,60.53,60.53,35300.0,48.1155,48.1234,48.1075,48.1075,35300.0
2014-06-18 12:00:00,60.54,60.55,60.52,60.54,51500.0,48.1155,48.1234,48.0996,48.1155,51500.0
2014-06-18 12:30:00,60.54,60.59,60.53,60.58,15700.0,48.1155,48.1552,48.1075,48.1473,15700.0
2014-06-18 13:00:00,60.58,60.59,60.56,60.58,14800.0,48.1473,48.1552,48.1314,48.1473,14800.0
2014-06-18 13:30:00,60.58,60.58,60.52,60.54,32700.0,48.1473,48.1473,48.0996,48.1155,32700.0
2014-06-18 14:00:00,60.53,60.77,60.49,60.76,112500.0,48.1075,48.2983,48.0758,48.2903,112500.0
2014-06-18 14:30:00,60.77,60.87,60.76,60.83,89400.0,48.2983,48.3778,48.2903,48.346,89400.0
2014-06-18 15:00:00,60.84,60.96,60.83,60.96,47300.0,48.3539,48.4493,48.346,48.4493,47300.0
2014-06-18 15:30:00,60.97,61.07,60.96,61.03,61400.0,48.4572,48.5367,48.4493,48.5049,61400.0
2014-06-19 09:30:00,61.28,61.28,61.19,61.19,308400.0,48.7036,48.7036,48.6321,48.6321,308400.0
2014-06-19 10:00:00,61.23,61.24,61.15,61.17,67300.0,48.6639,48.6718,48.6003,48.6162,67300.0
2014-06-19 10:30:00,61.18,61.21,61.13,61.14,58800.0,48.6242,48.648,48.5844,48.5924,58800.0
2014-06-19 11:00:00,61.12,61.14,61.1,61.12,196000.0,48.5765,48.5924,48.5606,48.5765,196000.0
2014-06-19 11:30:00,61.11,61.15,61.11,61.12,13300.0,48.5685,48.6003,48.5685,48.5765,13300.0
2014-06-19 12:00:00,61.13,61.15,61.11,61.11,29100.0,48.5844,48.6003,48.5685,48.5685,29100.0
2014-06-19 12:30:00,61.1,61.13,61.09,61.09,24100.0,48.5606,48.5844,48.5526,48.5526,24100.0
2014-06-19 13:00:00,61.1,61.1,61.04,61.08,27000.0,48.5606,48.5606,48.5129,48.5447,27000.0
2014-06-19 13:30:00,61.07,61.1,61.06,61.09,92300.0,48.5367,48.5606,48.5288,48.5526,92300.0
2014-06-19 14:00:00,61.08,61.12,61.07,61.11,13400.0,48.5447,48.5765,48.5367,48.5685,13400.0
2014-06-19 14:30:00,61.1,61.14,61.09,61.13,9500.0,48.5606,48.5924,48.5526,48.5844,9500.0
2014-06-19 15:00:00,61.12,61.17,61.12,61.16,11500.0,48.5765,48.6162,48.5765,48.6083,11500.0
2014-06-19 15:30:00,61.16,61.19,61.15,61.19,102700.0,48.6083,48.6321,48.6003,48.6321,102700.0
2014-06-20 09:30:00,61.14,61.22,61.12,61.2,273900.0,48.5924,48.6559,48.5765,48.64,273900.0
2014-06-20 10:00:00,61.22,61.23,61.16,61.16,96600.0,48.6559,48.6639,48.6083,48.6083,96600.0
2014-06-20 10:30:00,61.18,61.21,61.16,61.19,62100.0,48.6242,48.648,48.6083,48.6321,62100.0
2014-06-20 11:00:00,61.19,61.22,61.19,61.19,288700.0,48.6321,48.6559,48.6321,48.6321,288700.0
2014-06-20 11:30:00,61.19,61.19,61.13,61.16,27200.0,48.6321,48.6321,48.5844,48.6083,27200.0
2014-06-20 12:00:00,61.16,61.17,61.13,61.14,67400.0,48.6083,48.6162,48.5844,48.5924,67400.0
2014-06-20 12:30:00,61.14,61.15,61.12,61.13,100400.0,48.5924,48.6003,48.5765,48.5844,100400.0
2014-06-20 13:00:00,61.14,61.15,61.12,61.14,15700.0,48.5924,48.6003,48.5765,48.5924,15700.0
2014-06-20 13:30:00,61.13,61.15,61.11,61.13,28800.0,48.5844,48.6003,48.5685,48.5844,28800.0
2014-06-20 14:00:00,61.14,61.17,61.13,61.16,43500.0,48.5924,48.6162,48.5844,48.6083,43500.0
2014-06-20 14:30:00,61.15,61.15,61.12,61.14,43700.0,48.6003,48.6003,48.5765,48.5924,43700.0
2014-06-20 15:00:00,61.13,61.15,61.13,61.15,80700.0,48.5844,48.6003,48.5844,48.6003,80700.0
2014-06-20 15:30:00,61.15,61.2,61.15,61.19,87200.0,48.6003,48.64,48.6003,48.6321,87200.0
2014-06-23 09:30:00,61.16,61.26,60.99,61.05,98500.0,48.6083,48.6877,48.4731,48.5208,98500.0
2014-06-23 10:00:00,61.05,61.11,61.04,61.06,69400.0,48.5208,48.5685,48.5129,48.5288,69400.0
2014-06-23 10:30:00,61.08,61.11,61.04,61.07,133300.0,48.5447,48.5685,48.5129,48.5367,133300.0
2014-06-23 11:00:00,61.06,61.07,61.0,61.0,63100.0,48.5288,48.5367,48.4811,48.4811,63100.0
2014-06-23 11:30:00,61.01,61.02,60.96,61.01,64600.0,48.489,48.497,48.4493,48.489,64600.0
2014-06-23 12:00:00,61.01,61.06,61.01,61.05,24100.0,48.489,48.5288,48.489,48.5208,24100.0
2014-06-23 12:30:00,61.05,61.07,61.05,61.07,29500.0,48.5208,48.5367,48.5208,48.5367,29500.0
2014-06-23 13:00:00,61.07,61.07,61.03,61.04,18000.0,48.5367,48.5367,48.5049,48.5129,18000.0
2014-06-23 13:30:00,61.04,61.06,61.03,61.05,43200.0,48.5129,48.5288,48.5049,48.5208,43200.0
2014-06-23 14:00:00,61.06,61.09,61.04,61.07,16600.0,48.5288,48.5526,48.5129,48.5367,16600.0
2014-06-23 14:30:00,61.07,61.09,61.07,61.09,19800.0,48.5367,48.5526,48.5367,48.5526,19800.0
2014-06-23 15:00:00,61.09,61.09,61.06,61.09,18900.0,48.5526,48.5526,48.5288,48.5526,18900.0
2014-06-23 15:30:00,61.09,61.15,61.09,61.15,38100.0,48.5526,48.6003,48.5526,48.6003,38100.0
2014-06-24 09:30:00,61.0,61.13,61.0,61.06,186900.0,48.4811,48.5844,48.4811,48.5288,186900.0
2014-06-24 10:00:00,61.06,61.17,61.05,61.17,182400.0,48.5288,48.6162,48.5208,48.6162,182400.0
2014-06-24 10:30:00,61.18,61.22,61.18,61.22,44900.0,48.6242,48.6559,48.6242,48.6559,44900.0
2014-06-24 11:00:00,61.22,61.23,61.19,61.19,36100.0,48.6559,48.6639,48.6321,48.6321,36100.0
2014-06-24 11:30:00,61.2,61.2,61.16,61.19,36100.0,48.64,48.64,48.6083,48.6321,36100.0
2014-06-24 12:00:00,61.18,61.19,61.16,61.18,34300.0,48.6242,48.6321,48.6083,48.6242,34300.0
2014-06-24 12:30:00,61.17,61.17,61.12,61.12,24300.0,48.6162,48.6162,48.5765,48.5765,24300.0
2014-06-24 13:00:00,61.12,61.13,60.98,61.03,30800.0,48.5765,48.5844,48.4652,48.5049,30800.0
2014-06-24 13:30:00,61.03,61.05,60.98,60.98,95200.0,48.5049,48.5208,48.4652,48.4652,95200.0
2014-06-24 14:00:00,60.98,61.02,60.92,60.92,48400.0,48.4652,48.497,48.4175,48.4175,48400.0
2014-06-24 14:30:00,60.93,60.95,60.9,60.91,76200.0,48.4255,48.4414,48.4016,48.4096,76200.0
2014-06-24 15:00:00,60.9,60.9,60.71,60.73,51600.0,48.4016,48.4016,48.2506,48.2665,51600.0
2014-06-24 15:30:00,60.74,60.78,60.69,60.74,124400.0,48.2745,48.3062,48.2347,48.2745,124400.0
2014-06-25 09:30:00,59.83,59.95,59.74,59.91,46100.0,48.2135,48.3102,48.1409,48.2779,46100.0
2014-06-25 10:00:00,59.92,59.95,59.84,59.88,28600.0,48.286,48.3102,48.2215,48.2538,28600.0
2014-06-25 10:30:00,59.89,60.0,59.85,60.0,30200.0,48.2618,48.3505,48.2296,48.3505,30200.0
2014-06-25 11:00:00,60.01,60.02,59.96,59.98,48300.0,48.3585,48.3666,48.3182,48.3343,48300.0
2014-06-25 11:30:00,60.0,60.0,59.93,59.93,39100.0,48.3505,48.3505,48.2941,48.2941,39100.0
2014-06-25 12:00:00,59.96,59.98,59.93,59.95,12500.0,48.3182,48.3343,48.2941,48.3102,12500.0
2014-06-25 12:30:00,59.96,59.97,59.94,59.94,13600.0,48.3182,48.3263,48.3021,48.3021,13600.0
2014-06-25 13:00:00,59.96,60.02,59.96,59.98,25100.0,48.3182,48.3666,48.3182,48.3343,25100.0
2014-06-25 13:30:00,59.98,60.04,59.98,60.03,24800.0,48.3343,48.3827,48.3343,48.3746,24800.0
2014-06-25 14:00:00,60.03,60.05,60.0,60.05,10700.0,48.3746,48.3908,48.3505,48.3908,10700.0
2014-06-25 14:30:00,60.05,60.06,60.02,60.02,7500.0,48.3908,48.3988,48.3666,48.3666,7500.0
2014-06-25 15:00:00,60.03,60.07,60.01,60.07,14800.0,48.3746,48.4069,48.3585,48.4069,14800.0
2014-06-25 15:30:00,60.07,60.12,60.06,60.08,54200.0,48.4069,48.4472,48.3988,48.4149,54200.0
2014-06-26 09:30:00,60.01,60.09,59.7,59.77,143700.0,48.3585,48.423,48.1087,48.1651,143700.0
2014-06-26 10:00:00,59.76,59.9,59.74,59.89,64300.0,48.1571,48.2699,48.1409,48.2618,64300.0
2014-06-26 10:30:00,59.88,59.89,59.81,59.87,68900.0,48.2538,48.2618,48.1974,48.2457,68900.0
2014-06-26 11:00:00,59.89,59.95,59.86,59.88,16500.0,48.2618,48.3102,48.2376,48.2538,16500.0
2014-06-26 11:30:00,59.9,59.97,59.89,59.94,16700.0,48.2699,48.3263,48.2618,48.3021,16700.0
2014-06-26 12:00:00,59.96,59.96,59.91,59.92,5700.0,48.3182,48.3182,48.2779,48.286,5700.0
2014-06-26 12:30:00,59.93,59.94,59.91,59.91,8400.0,48.2941,48.3021,48.2779,48.2779,8400.0
2014-06-26 13:00:00,59.91,60.04,59.91,60.03,15600.0,48.2779,48.3827,48.2779,48.3746,15600.0
2014-06-26 13:30:00,60.03,60.06,60.03,60.05,13300.0,48.3746,48.3988,48.3746,48.3908,13300.0
2014-06-26 14:00:00,60.05,60.06,60.02,60.05,11800.0,48.3908,48.3988,48.3666,48.3908,11800.0
2014-06-26 14:30:00,60.04,60.06,60.03,60.05,15900.0,48.3827,48.3988,48.3746,48.3908,15900.0
2014-06-26 15:00:00,60.04,60.11,60.04,60.08,16900.0,48.3827,48.4391,48.3827,48.4149,16900.0
2014-06-26 15:30:00,60.07,60.11,60.07,60.1,54900.0,48.4069,48.4391,48.4069,48.431,54900.0
2014-06-27 09:30:00,59.91,60.05,59.91,60.03,63100.0,48.2779,48.3908,48.2779,48.3746,63100.0
2014-06-27 10:00:00,60.03,60.05,59.97,60.04,34200.0,48.3746,48.3908,48.3263,48.3827,34200.0
2014-06-27 10:30:00,60.04,60.1,60.03,60.08,25600.0,48.3827,48.431,48.3746,48.4149,25600.0
2014-06-27 11:00:00,60.08,60.1,60.04,60.09,22900.0,48.4149,48.431,48.3827,48.423,22900.0
2014-06-27 11:30:00,60.08,60.09,60.06,60.09,23400.0,48.4149,48.423,48.3988,48.423,23400.0
2014-06-27 12:00:00,60.09,60.1,60.06,60.07,38000.0,48.423,48.431,48.3988,48.4069,38000.0
2014-06-27 12:30:00,60.07,60.09,60.05,60.06,46800.0,48.4069,48.423,48.3908,48.3988,46800.0
2014-06-27 13:00:00,60.06,60.07,59.97,60.0,61000.0,48.3988,48.4069,48.3263,48.3505,61000.0
2014-06-27 13:30:00,60.0,60.04,59.98,60.02,51300.0,48.3505,48.3827,48.3343,48.3666,51300.0
2014-06-27 14:00:00,60.02,60.09,60.02,60.05,52200.0,48.3666,48.423,48.3666,48.3908,52200.0
2014-06-27 14:30:00,60.06,60.09,60.01,60.01,60800.0,48.3988,48.423,48.3585,48.3585,60800.0
2014-06-27 15:00:00,60.02,60.11,60.01,60.1,38400.0,48.3666,48.4391,48.3585,48.431,38400.0
2014-06-27 15:30:00,60.11,60.22,60.11,60.21,130800.0,48.4391,48.5277,48.4391,48.5197,130800.0
2014-06-30 09:30:00,60.11,60.21,60.11,60.21,107400.0,48.4391,48.5197,48.4391,48.5197,107400.0
2014-06-30 10:00:00,60.22,60.29,60.2,60.27,182100.0,48.5277,48.5842,48.5116,48.568,182100.0
2014-06-30 10:30:00,60.27,60.28,60.2,60.22,71200.0,48.568,48.5761,48.5116,48.5277,71200.0
2014-06-30 11:00:00,60.21,60.31,60.18,60.31,28000.0,48.5197,48.6003,48.4955,48.6003,28000.0
2014-06-30 11:30:00,60.31,60.31,60.23,60.26,63800.0,48.6003,48.6003,48.5358,48.56,63800.0
2014-06-30 12:00:00,60.25,60.26,60.23,60.26,30300.0,48.5519,48.56,48.5358,48.56,30300.0
2014-06-30 12:30:00,60.25,60.27,60.24,60.25,28400.0,48.5519,48.568,48.5439,48.5519,28400.0
2014-06-30 13:00:00,60.25,60.28,60.24,60.27,42700.0,48.5519,48.5761,48.5439,48.568,42700.0
2014-06-30 13:30:00,60.28,60.28,60.26,60.27,35900.0,48.5761,48.5761,48.56,48.568,35900.0
2014-06-30 14:00:00,60.27,60.32,60.27,60.31,45600.0,48.568,48.6083,48.568,48.6003,45600.0
2014-06-30 14:30:00,60.31,60.31,60.23,60.24,65200.0,48.6003,48.6003,48.5358,48.5439,65200.0
2014-06-30 15:00:00,60.24,60.28,60.22,60.27,112400.0,48.5439,48.5761,48.5277,48.568,112400.0
2014-06-30 15:30:00,60.27,60.28,60.2,60.26,258700.0,48.568,48.5761,48.5116,48.56,258700.0
2014-07-01 09:30:00,60.43,60.57,60.43,60.56,29100.0,48.697,48.8098,48.697,48.8017,29100.0
2014-07-01 10:00:00,60.58,60.64,60.53,60.59,52900.0,48.8178,48.8662,48.7776,48.8259,52900.0
2014-07-01 10:30:00,60.59,60.69,60.59,60.66,25800.0,48.8259,48.9065,48.8259,48.8823,25800.0
2014-07-01 11:00:00,60.66,60.71,60.65,60.71,53100.0,48.8823,48.9226,48.8743,48.9226,53100.0
2014-07-01 11:30:00,60.7,60.72,60.67,60.68,1274200.0,48.9145,48.9307,48.8904,48.8984,1274200.0
2014-07-01 12:00:00,60.68,60.73,60.68,60.72,265900.0,48.8984,48.9387,48.8984,48.9307,265900.0
2014-07-01 12:30:00,60.73,60.77,60.73,60.77,290500.0,48.9387,48.971,48.9387,48.971,290500.0
2014-07-01 13:00:00,60.77,60.85,60.76,60.83,272100.0,48.971,49.0354,48.9629,49.0193,272100.0
2014-07-01 13:30:00,60.82,60.82,60.78,60.78,3600.0,49.0113,49.0113,48.979,48.979,3600.0
2014-07-01 14:00:00,60.79,60.81,60.76,60.76,233300.0,48.9871,49.0032,48.9629,48.9629,233300.0
2014-07-01 14:30:00,60.76,60.77,60.74,60.76,55800.0,48.9629,48.971,48.9468,48.9629,55800.0
2014-07-01 15:00:00,60.76,60.79,60.72,60.77,67500.0,48.9629,48.9871,48.9307,48.971,67500.0
2014-07-01 15:30:00,60.76,60.78,60.71,60.71,251900.0,48.9629,48.979,48.9226,48.9226,251900.0
2014-07-02 09:30:00,60.84,60.84,60.69,60.76,97700.0,49.0274,49.0274,48.9065,48.9629,97700.0
2014-07-02 10:00:00,60.76,60.78,60.73,60.76,27000.0,48.9629,48.979,48.9387,48.9629,27000.0
2014-07-02 10:30:00,60.76,60.8,60.76,60.78,92200.0,48.9629,48.9951,48.9629,48.979,92200.0
2014-07-02 11:00:00,60.78,60.83,60.75,60.82,537000.0,48.979,49.0193,48.9548,49.0113,537000.0
2014-07-02 11:30:00,60.82,60.83,60.81,60.82,190800.0,49.0113,49.0193,49.0032,49.0113,190800.0
2014-07-02 12:00:00,60.81,60.82,60.79,60.8,148000.0,49.0032,49.0113,48.9871,48.9951,148000.0
2014-07-02 12:30:00,60.8,60.81,60.77,60.81,18400.0,48.9951,49.0032,48.971,49.0032,18400.0
2014-07-02 13:00:00,60.81,60.81,60.78,60.81,22800.0,49.0032,49.0032,48.979,49.0032,22800.0
2014-07-02 13:30:00,60.8,60.82,60.78,60.81,48500.0,48.9951,49.0113,48.979,49.0032,48500.0
2014-07-02 14:00:00,60.8,60.82,60.79,60.8,67600.0,48.9951,49.0113,48.9871,48.9951,67600.0
2014-07-02 14:30:00,60.8,60.82,60.78,60.8,98200.0,48.9951,49.0113,48.979,48.9951,98200.0
2014-07-02 15:00:00,60.8,60.83,60.8,60.81,268400.0,48.9951,49.0193,48.9951,49.0032,268400.0
2014-07-02 15:30:00,60.82,60.84,60.8,60.83,211700.0,49.0113,49.0274,48.9951,49.0193,211700.0
2014-07-03 09:30:00,60.8,60.98,60.8,60.96,111400.0,48.9951,49.1402,48.9951,49.1241,111400.0
2014-07-03 10:00:00,60.95,61.02,60.95,61.01,174100.0,49.116,49.1724,49.116,49.1644,174100.0
2014-07-03 10:30:00,61.01,61.04,60.99,61.04,143000.0,49.1644,49.1885,49.1482,49.1885,143000.0
2014-07-03 11:00:00,61.04,61.08,61.04,61.07,138900.0,49.1885,49.2208,49.1885,49.2127,138900.0
2014-07-03 11:30:00,61.07,61.11,61.06,61.11,156700.0,49.2127,49.2449,49.2047,49.2449,156700.0
2014-07-03 12:00:00,61.11,61.15,61.11,61.15,139300.0,49.2449,49.2772,49.2449,49.2772,139300.0
2014-07-03 12:30:00,61.15,61.16,61.12,61.15,179400.0,49.2772,49.2852,49.253,49.2772,179400.0
2014-07-07 09:30:00,60.94,60.94,60.83,60.85,90600.0,49.108,49.108,49.0193,49.0354,90600.0
2014-07-07 10:00:00,60.85,60.93,60.84,60.9,95100.0,49.0354,49.0999,49.0274,49.0757,95100.0
2014-07-07 10:30:00,60.9,60.9,60.79,60.81,454700.0,49.0757,49.0757,48.9871,49.0032,454700.0
2014-07-07 11:00:00,60.8,60.81,60.77,60.8,55400.0,48.9951,49.0032,48.971,48.9951,55400.0
2014-07-07 11:30:00,60.79,60.8,60.76,60.79,27500.0,48.9871,48.9951,48.9629,48.9871,27500.0
2014-07-07 12:00:00,60.8,60.85,60.8,60.82,64300.0,48.9951,49.0354,48.9951,49.0113,64300.0
2014-07-07 12:30:00,60.81,60.81,60.78,60.79,21400.0,49.0032,49.0032,48.979,48.9871,21400.0
2014-07-07 13:00:00,60.79,60.83,60.79,60.82,142300.0,48.9871,49.0193,48.9871,49.0113,142300.0
2014-07-07 13:30:00,60.81,60.86,60.81,60.84,13600.0,49.0032,49.0435,49.0032,49.0274,13600.0
2014-07-07 14:00:00,60.84,60.85,60.83,60.83,69000.0,49.0274,49.0354,49.0193,49.0193,69000.0
2014-07-07 14:30:00,60.82,60.83,60.77,60.82,88200.0,49.0113,49.0193,48.971,49.0113,88200.0
2014-07-07 15:00:00,60.81,60.82,60.79,60.8,23600.0,49.0032,49.0113,48.9871,48.9951,23600.0
2014-07-07 15:30:00,60.8,60.86,60.8,60.86,268200.0,48.9951,49.0435,48.9951,49.0435,268200.0
2014-07-08 09:30:00,60.64,60.7,60.48,60.52,134000.0,48.8662,48.9145,48.7373,48.7695,134000.0
2014-07-08 10:00:00,60.52,60.53,60.4,60.43,68900.0,48.7695,48.7776,48.6728,48.697,68900.0
2014-07-08 10:30:00,60.41,60.46,60.35,60.45,82500.0,48.6809,48.7211,48.6325,48.7131,82500.0
2014-07-08 11:00:00,60.44,60.44,60.29,60.29,102800.0,48.705,48.705,48.5842,48.5842,102800.0
2014-07-08 11:30:00,60.29,60.37,60.24,60.3,49800.0,48.5842,48.6486,48.5439,48.5922,49800.0
2014-07-08 12:00:00,60.3,60.31,60.23,60.28,37400.0,48.5922,48.6003,48.5358,48.5761,37400.0
2014-07-08 12:30:00,60.29,60.33,60.27,60.33,25500.0,48.5842,48.6164,48.568,48.6164,25500.0
2014-07-08 13:00:00,60.32,60.4,60.31,60.39,26600.0,48.6083,48.6728,48.6003,48.6647,26600.0
2014-07-08 13:30:00,60.39,60.43,60.38,60.42,60600.0,48.6647,48.697,48.6567,48.6889,60600.0
2014-07-08 14:00:00,60.41,60.41,60.39,60.4,57300.0,48.6809,48.6809,48.6647,48.6728,57300.0
2014-07-08 14:30:00,60.4,60.41,60.36,60.37,56100.0,48.6728,48.6809,48.6406,48.6486,56100.0
2014-07-08 15:00:00,60.37,60.38,60.32,60.36,127100.0,48.6486,48.6567,48.6083,48.6406,127100.0
2014-07-08 15:30:00,60.36,60.37,60.34,60.35,236400.0,48.6406,48.6486,48.6244,48.6325,236400.0
2014-07-09 09:30:00,60.47,60.48,60.38,60.38,90400.0,48.7292,48.7373,48.6567,48.6567,90400.0
2014-07-09 10:00:00,60.39,60.44,60.37,60.43,161600.0,48.6647,48.705,48.6486,48.697,161600.0
2014-07-09 10:30:00,60.43,60.53,60.43,60.5,78000.0,48.697,48.7776,48.697,48.7534,78000.0
2014-07-09 11:00:00,60.5,60.51,60.43,60.5,35900.0,48.7534,48.7614,48.697,48.7534,35900.0
2014-07-09 11:30:00,60.49,60.5,60.42,60.45,43000.0,48.7453,48.7534,48.6889,48.7131,43000.0
2014-07-09 12:00:00,60.45,60.46,60.43,60.45,29700.0,48.7131,48.7211,48.697,48.7131,29700.0
2014-07-09 12:30:00,60.45,60.47,60.44,60.47,41000.0,48.7131,48.7292,48.705,48.7292,41000.0
2014-07-09 13:00:00,60.47,60.5,60.46,60.47,15700.0,48.7292,48.7534,48.7211,48.7292,15700.0
2014-07-09 13:30:00,60.47,60.48,60.46,60.47,51500.0,48.7292,48.7373,48.7211,48.7292,51500.0
2014-07-09 14:00:00,60.46,60.6,60.37,60.58,102200.0,48.7211,48.834,48.6486,48.8178,102200.0
2014-07-09 14:30:00,60.56,60.61,60.55,60.6,23100.0,48.8017,48.842,48.7937,48.834,23100.0
2014-07-09 15:00:00,60.59,60.64,60.58,60.6,81800.0,48.8259,48.8662,48.8178,48.834,81800.0
2014-07-09 15:30:00,60.61,60.64,60.58,60.61,126200.0,48.842,48.8662,48.8178,48.842,126200.0
2014-07-10 09:30:00,60.01,60.01,59.69,59.87,101800.0,48.3585,48.3585,48.1007,48.2457,101800.0
2014-07-10 10:00:00,59.89,60.03,59.88,60.03,153900.0,48.2618,48.3746,48.2538,48.3746,153900.0
2014-07-10 10:30:00,60.03,60.13,59.98,60.13,20000.0,48.3746,48.4552,48.3343,48.4552,20000.0
2014-07-10 11:00:00,60.13,60.16,60.07,60.08,21900.0,48.4552,48.4794,48.4069,48.4149,21900.0
2014-07-10 11:30:00,60.08,60.11,60.04,60.11,61600.0,48.4149,48.4391,48.3827,48.4391,61600.0
2014-07-10 12:00:00,60.1,60.18,60.08,60.18,9600.0,48.431,48.4955,48.4149,48.4955,9600.0
2014-07-10 12:30:00,60.18,60.19,60.11,60.14,29500.0,48.4955,48.5036,48.4391,48.4633,29500.0
2014-07-10 13:00:00,60.15,60.26,60.13,60.24,18300.0,48.4713,48.56,48.4552,48.5439,18300.0
2014-07-10 13:30:00,60.26,60.3,60.22,60.25,34500.0,48.56,48.5922,48.5277,48.5519,34500.0
2014-07-10 14:00:00,60.25,60.26,60.22,60.25,11000.0,48.5519,48.56,48.5277,48.5519,11000.0
2014-07-10 14:30:00,60.25,60.25,60.14,60.16,22500.0,48.5519,48.5519,48.4633,48.4794,22500.0
2014-07-10 15:00:00,60.14,60.21,60.11,60.2,10300.0,48.4633,48.5197,48.4391,48.5116,10300.0
2014-07-10 15:30:00,60.19,60.25,60.18,60.2,60700.0,48.5036,48.5519,48.4955,48.5116,60700.0
2014-07-11 09:30:00,60.22,60.22,60.02,60.11,107000.0,48.5277,48.5277,48.3666,48.4391,107000.0
2014-07-11 10:00:00,60.1,60.19,60.07,60.16,37000.0,48.431,48.5036,48.4069,48.4794,37000.0
2014-07-11 10:30:00,60.14,60.16,60.09,60.12,7800.0,48.4633,48.4794,48.423,48.4472,7800.0
2014-07-11 11:00:00,60.14,60.14,60.08,60.08,5700.0,48.4633,48.4633,48.4149,48.4149,5700.0
2014-07-11 11:30:00,60.1,60.16,60.1,60.14,10800.0,48.431,48.4794,48.431,48.4633,10800.0
2014-07-11 12:00:00,60.12,60.15,60.1,60.11,8000.0,48.4472,48.4713,48.431,48.4391,8000.0
2014-07-11 12:30:00,60.11,60.14,60.11,60.14,12700.0,48.4391,48.4633,48.4391,48.4633,12700.0
2014-07-11 13:00:00,60.15,60.19,60.15,60.19,16700.0,48.4713,48.5036,48.4713,48.5036,16700.0
2014-07-11 13:30:00,60.18,60.2,60.17,60.19,6700.0,48.4955,48.5116,48.4875,48.5036,6700.0
2014-07-11 14:00:00,60.2,60.24,60.2,60.23,24300.0,48.5116,48.5439,48.5116,48.5358,24300.0
2014-07-11 14:30:00,60.24,60.26,60.23,60.23,32300.0,48.5439,48.56,48.5358,48.5358,32300.0
2014-07-11 15:00:00,60.23,60.26,60.22,60.26,29200.0,48.5358,48.56,48.5277,48.56,29200.0
2014-07-11 15:30:00,60.26,60.28,60.22,60.23,164600.0,48.56,48.5761,48.5277,48.5358,164600.0
2014-07-14 09:30:00,60.74,60.76,60.58,60.6,94100.0,48.9468,48.9629,48.8178,48.834,94100.0
2014-07-14 10:00:00,60.61,60.63,60.6,60.61,52000.0,48.842,48.8581,48.834,48.842,52000.0
2014-07-14 10:30:00,60.61,60.67,60.61,60.66,45000.0,48.842,48.8904,48.842,48.8823,45000.0
2014-07-14 11:00:00,60.67,60.69,60.66,60.67,8600.0,48.8904,48.9065,48.8823,48.8904,8600.0
2014-07-14 11:30:00,60.67,60.67,60.63,60.63,11100.0,48.8904,48.8904,48.8581,48.8581,11100.0
2014-07-14 12:00:00,60.64,60.64,60.62,60.62,8700.0,48.8662,48.8662,48.8501,48.8501,8700.0
2014-07-14 12:30:00,60.62,60.63,60.59,60.6,21900.0,48.8501,48.8581,48.8259,48.834,21900.0
2014-07-14 13:00:00,60.6,60.62,60.59,60.62,10600.0,48.834,48.8501,48.8259,48.8501,10600.0
2014-07-14 13:30:00,60.62,60.63,60.61,60.61,55100.0,48.8501,48.8581,48.842,48.842,55100.0
2014-07-14 14:00:00,60.61,60.62,60.6,60.62,8700.0,48.842,48.8501,48.834,48.8501,8700.0
2014-07-14 14:30:00,60.61,60.66,60.61,60.65,43400.0,48.842,48.8823,48.842,48.8743,43400.0
2014-07-14 15:00:00,60.65,60.65,60.6,60.6,9300.0,48.8743,48.8743,48.834,48.834,9300.0
2014-07-14 15:30:00,60.6,60.62,60.58,60.6,46500.0,48.834,48.8501,48.8178,48.834,46500.0
2014-07-15 09:30:00,60.65,60.73,60.59,60.61,75400.0,48.8743,48.9387,48.8259,48.842,75400.0
2014-07-15 10:00:00,60.62,60.7,60.52,60.55,66300.0,48.8501,48.9145,48.7695,48.7937,66300.0
2014-07-15 10:30:00,60.55,60.57,60.32,60.41,84100.0,48.7937,48.8098,48.6083,48.6809,84100.0
2014-07-15 11:00:00,60.4,60.49,60.36,60.45,31100.0,48.6728,48.7453,48.6406,48.7131,31100.0
2014-07-15 11:30:00,60.44,60.44,60.26,60.26,73100.0,48.705,48.705,48.56,48.56,73100.0
2014-07-15 12:00:00,60.26,60.36,60.23,60.35,40100.0,48.56,48.6406,48.5358,48.6325,40100.0
2014-07-15 12:30:00,60.35,60.41,60.35,60.37,13600.0,48.6325,48.6809,48.6325,48.6486,13600.0
2014-07-15 13:00:00,60.36,60.48,60.36,60.43,13000.0,48.6406,48.7373,48.6406,48.697,13000.0
2014-07-15 13:30:00,60.44,60.47,60.42,60.42,15900.0,48.705,48.7292,48.6889,48.6889,15900.0
2014-07-15 14:00:00,60.43,60.55,60.42,60.52,22200.0,48.697,48.7937,48.6889,48.7695,22200.0
2014-07-15 14:30:00,60.52,60.52,60.49,60.51,39400.0,48.7695,48.7695,48.7453,48.7614,39400.0
2014-07-15 15:00:00,60.51,60.51,60.44,60.47,46000.0,48.7614,48.7614,48.705,48.7292,46000.0
2014-07-15 15:30:00,60.46,60.47,60.43,60.45,63500.0,48.7211,48.7292,48.697,48.7131,63500.0
2014-07-16 09:30:00,60.83,60.84,60.7,60.76,61400.0,49.0193,49.0274,48.9145,48.9629,61400.0
2014-07-16 10:00:00,60.76,60.79,60.71,60.72,29600.0,48.9629,48.9871,48.9226,48.9307,29600.0
2014-07-16 10:30:00,60.73,60.73,60.65,60.66,87000.0,48.9387,48.9387,48.8743,48.8823,87000.0
2014-07-16 11:00:00,60.66,60.72,60.66,60.72,50900.0,48.8823,48.9307,48.8823,48.9307,50900.0
2014-07-16 11:30:00,60.71,60.72,60.67,60.7,106700.0,48.9226,48.9307,48.8904,48.9145,106700.0
2014-07-16 12:00:00,60.71,60.78,60.7,60.78,16800.0,48.9226,48.979,48.9145,48.979,16800.0
2014-07-16 12:30:00,60.78,60.8,60.76,60.8,82900.0,48.979,48.9951,48.9629,48.9951,82900.0
2014-07-16 13:00:00,60.8,60.8,60.77,60.8,8600.0,48.9951,48.9951,48.971,48.9951,8600.0
2014-07-16 13:30:00,60.8,60.81,60.78,60.8,6900.0,48.9951,49.0032,48.979,48.9951,6900.0
2014-07-16 14:00:00,60.8,60.83,60.8,60.81,9700.0,48.9951,49.0193,48.9951,49.0032,9700.0
2014-07-16 14:30:00,60.82,60.83,60.77,60.77,16800.0,49.0113,49.0193,48.971,48.971,16800.0
2014-07-16 15:00:00,60.77,60.81,60.77,60.81,17900.0,48.971,49.0032,48.971,49.0032,17900.0
2014-07-16 15:30:00,60.8,60.81,60.75,60.76,50700.0,48.9951,49.0032,48.9548,48.9629,50700.0
2014-07-17 09:30:00,60.53,60.69,60.5,60.69,55200.0,48.7776,48.9065,48.7534,48.9065,55200.0
2014-07-17 10:00:00,60.7,60.71,60.61,60.7,12800.0,48.9145,48.9226,48.842,48.9145,12800.0
2014-07-17 10:30:00,60.7,60.7,60.63,60.64,22500.0,48.9145,48.9145,48.8581,48.8662,22500.0
2014-07-17 11:00:00,60.62,60.64,60.38,60.38,43700.0,48.8501,48.8662,48.6567,48.6567,43700.0
2014-07-17 11:30:00,60.38,60.47,60.34,60.35,46800.0,48.6567,48.7292,48.6244,48.6325,46800.0
2014-07-17 12:00:00,60.36,60.36,60.25,60.33,20000.0,48.6406,48.6406,48.5519,48.6164,20000.0
2014-07-17 12:30:00,60.33,60.41,60.32,60.41,14600.0,48.6164,48.6809,48.6083,48.6809,14600.0
2014-07-17 13:00:00,60.41,60.51,60.41,60.43,23500.0,48.6809,48.7614,48.6809,48.697,23500.0
2014-07-17 13:30:00,60.47,60.47,60.33,60.36,22800.0,48.7292,48.7292,48.6164,48.6406,22800.0
2014-07-17 14:00:00,60.36,60.36,60.27,60.29,11800.0,48.6406,48.6406,48.568,48.5842,11800.0
2014-07-17 14:30:00,60.3,60.35,60.28,60.3,11400.0,48.5922,48.6325,48.5761,48.5922,11400.0
2014-07-17 15:00:00,60.27,60.27,60.11,60.11,36200.0,48.568,48.568,48.4391,48.4391,36200.0
2014-07-17 15:30:00,60.1,60.13,59.95,60.01,50000.0,48.431,48.4552,48.3102,48.3585,50000.0
2014-07-18 09:30:00,60.36,60.36,60.23,60.32,212100.0,48.6406,48.6406,48.5358,48.6083,212100.0
2014-07-18 10:00:00,60.3,60.36,60.26,60.32,60600.0,48.5922,48.6406,48.56,48.6083,60600.0
2014-07-18 10:30:00,60.35,60.43,60.3,60.42,71600.0,48.6325,48.697,48.5922,48.6889,71600.0
2014-07-18 11:00:00,60.42,60.48,60.41,60.43,37600.0,48.6889,48.7373,48.6809,48.697,37600.0
2014-07-18 11:30:00,60.44,60.55,60.44,60.52,21300.0,48.705,48.7937,48.705,48.7695,21300.0
2014-07-18 12:00:00,60.52,60.59,60.52,60.59,12800.0,48.7695,48.8259,48.7695,48.8259,12800.0
2014-07-18 12:30:00,60.59,60.59,60.57,60.57,3900.0,48.8259,48.8259,48.8098,48.8098,3900.0
2014-07-18 13:00:00,60.55,60.55,60.51,60.51,7500.0,48.7937,48.7937,48.7614,48.7614,7500.0
2014-07-18 13:30:00,60.5,60.58,60.5,60.57,14400.0,48.7534,48.8178,48.7534,48.8098,14400.0
2014-07-18 14:00:00,60.57,60.64,60.55,60.64,11800.0,48.8098,48.8662,48.7937,48.8662,11800.0
2014-07-18 14:30:00,60.64,60.64,60.61,60.62,10700.0,48.8662,48.8662,48.842,48.8501,10700.0
2014-07-18 15:00:00,60.62,60.69,60.62,60.65,16100.0,48.8501,48.9065,48.8501,48.8743,16100.0
2014-07-18 15:30:00,60.64,60.65,60.59,60.62,50000.0,48.8662,48.8743,48.8259,48.8501,50000.0
2014-07-21 09:30:00,60.41,60.41,60.29,60.38,35200.0,48.6809,48.6809,48.5842,48.6567,35200.0
2014-07-21 10:00:00,60.38,60.38,60.27,60.33,25000.0,48.6567,48.6567,48.568,48.6164,25000.0
2014-07-21 10:30:00,60.33,60.33,60.2,60.24,17500.0,48.6164,48.6164,48.5116,48.5439,17500.0
2014-07-21 11:00:00,60.23,60.33,60.21,60.33,14400.0,48.5358,48.6164,48.5197,48.6164,14400.0
2014-07-21 11:30:00,60.34,60.38,60.29,60.37,17300.0,48.6244,48.6567,48.5842,48.6486,17300.0
2014-07-21 12:00:00,60.38,60.38,60.34,60.34,6400.0,48.6567,48.6567,48.6244,48.6244,6400.0
2014-07-21 12:30:00,60.34,60.37,60.33,60.33,6200.0,48.6244,48.6486,48.6164,48.6164,6200.0
2014-07-21 13:00:00,60.34,60.43,60.33,60.43,330400.0,48.6244,48.697,48.6164,48.697,330400.0
2014-07-21 13:30:00,60.42,60.48,60.4,60.47,17500.0,48.6889,48.7373,48.6728,48.7292,17500.0
2014-07-21 14:00:00,60.47,60.48,60.45,60.46,17400.0,48.7292,48.7373,48.7131,48.7211,17400.0
2014-07-21 14:30:00,60.45,60.49,60.43,60.49,6900.0,48.7131,48.7453,48.697,48.7453,6900.0
2014-07-21 15:00:00,60.48,60.52,60.46,60.52,12800.0,48.7373,48.7695,48.7211,48.7695,12800.0
2014-07-21 15:30:00,60.52,60.52,60.43,60.46,37200.0,48.7695,48.7695,48.697,48.7211,37200.0
2014-07-22 09:30:00,60.76,60.81,60.69,60.76,95900.0,48.9629,49.0032,48.9065,48.9629,95900.0
2014-07-22 10:00:00,60.76,60.83,60.75,60.8,469100.0,48.9629,49.0193,48.9548,48.9951,469100.0
2014-07-22 10:30:00,60.8,60.82,60.76,60.8,515000.0,48.9951,49.0113,48.9629,48.9951,515000.0
2014-07-22 11:00:00,60.81,60.86,60.81,60.82,35800.0,49.0032,49.0435,49.0032,49.0113,35800.0
2014-07-22 11:30:00,60.83,60.83,60.81,60.83,28300.0,49.0193,49.0193,49.0032,49.0193,28300.0
2014-07-22 12:00:00,60.83,60.85,60.82,60.83,111500.0,49.0193,49.0354,49.0113,49.0193,111500.0
2014-07-22 12:30:00,60.83,60.86,60.8,60.8,38300.0,49.0193,49.0435,48.9951,48.9951,38300.0
2014-07-22 13:00:00,60.8,60.83,60.8,60.82,31700.0,48.9951,49.0193,48.9951,49.0113,31700.0
2014-07-22 13:30:00,60.82,60.82,60.8,60.81,73400.0,49.0113,49.0113,48.9951,49.0032,73400.0
2014-07-22 14:00:00,60.82,60.84,60.81,60.83,442100.0,49.0113,49.0274,49.0032,49.0193,442100.0
2014-07-22 14:30:00,60.82,60.82,60.73,60.77,26800.0,49.0113,49.0113,48.9387,48.971,26800.0
2014-07-22 15:00:00,60.77,60.8,60.77,60.79,17000.0,48.971,48.9951,48.971,48.9871,17000.0
2014-07-22 15:30:00,60.8,60.82,60.75,60.75,30200.0,48.9951,49.0113,48.9548,48.9548,30200.0
2014-07-23 09:30:00,60.82,60.9,60.79,60.83,16500.0,49.0113,49.0757,48.9871,49.0193,16500.0
2014-07-23 10:00:00,60.83,60.89,60.8,60.89,10400.0,49.0193,49.0677,48.9951,49.0677,10400.0
2014-07-23 10:30:00,60.93,60.94,60.9,60.9,31600.0,49.0999,49.108,49.0757,49.0757,31600.0
2014-07-23 11:00:00,60.89,60.92,60.89,60.91,55900.0,49.0677,49.0918,49.0677,49.0838,55900.0
2014-07-23 11:30:00,60.91,60.92,60.89,60.92,6900.0,49.0838,49.0918,49.0677,49.0918,6900.0
2014-07-23 12:00:00,60.91,60.91,60.88,60.88,8000.0,49.0838,49.0838,49.0596,49.0596,8000.0
2014-07-23 12:30:00,60.87,60.87,60.81,60.84,13200.0,49.0515,49.0515,49.0032,49.0274,13200.0
2014-07-23 13:00:00,60.85,60.86,60.85,60.86,4200.0,49.0354,49.0435,49.0354,49.0435,4200.0
2014-07-23 13:30:00,60.86,60.91,60.85,60.89,36100.0,49.0435,49.0838,49.0354,49.0677,36100.0
2014-07-23 14:00:00,60.9,60.91,60.88,60.88,36700.0,49.0757,49.0838,49.0596,49.0596,36700.0
2014-07-23 14:30:00,60.87,60.9,60.87,60.88,37600.0,49.0515,49.0757,49.0515,49.0596,37600.0
2014-07-23 15:00:00,60.88,60.9,60.87,60.9,52400.0,49.0596,49.0757,49.0515,49.0757,52400.0
2014-07-23 15:30:00,60.9,60.91,60.88,60.88,109300.0,49.0757,49.0838,49.0596,49.0596,109300.0
2014-07-24 09:30:00,60.92,61.01,60.92,60.94,111900.0,49.0918,49.1644,49.0918,49.108,111900.0
2014-07-24 10:00:00,60.94,60.94,60.89,60.93,751500.0,49.108,49.108,49.0677,49.0999,751500.0
2014-07-24 10:30:00,60.93,60.96,60.91,60.92,156200.0,49.0999,49.1241,49.0838,49.0918,156200.0
2014-07-24 11:00:00,60.92,61.01,60.92,61.0,98700.0,49.0918,49.1644,49.0918,49.1563,98700.0
2014-07-24 11:30:00,61.0,61.03,60.99,61.0,84300.0,49.1563,49.1805,49.1482,49.1563,84300.0
2014-07-24 12:00:00,60.99,60.99,60.97,60.98,110900.0,49.1482,49.1482,49.1321,49.1402,110900.0
2014-07-24 12:30:00,60.98,60.98,60.96,60.96,36100.0,49.1402,49.1402,49.1241,49.1241,36100.0
2014-07-24 13:00:00,60.96,60.97,60.9,60.94,69800.0,49.1241,49.1321,49.0757,49.108,69800.0
2014-07-24 13:30:00,60.95,60.98,60.93,60.98,24400.0,49.116,49.1402,49.0999,49.1402,24400.0
2014-07-24 14:00:00,60.97,60.99,60.96,60.97,11000.0,49.1321,49.1482,49.1241,49.1321,11000.0
2014-07-24 14:30:00,60.98,60.98,60.91,60.91,37400.0,49.1402,49.1402,49.0838,49.0838,37400.0
2014-07-24 15:00:00,60.91,60.93,60.88,60.92,7000.0,49.0838,49.0999,49.0596,49.0918,7000.0
2014-07-24 15:30:00,60.92,60.97,60.92,60.92,41500.0,49.0918,49.1321,49.0918,49.0918,41500.0
2014-07-25 09:30:00,60.84,60.84,60.73,60.79,31900.0,49.0274,49.0274,48.9387,48.9871,31900.0
2014-07-25 10:00:00,60.8,60.84,60.76,60.83,51100.0,48.9951,49.0274,48.9629,49.0193,51100.0
2014-07-25 10:30:00,60.81,60.82,60.7,60.7,101100.0,49.0032,49.0113,48.9145,48.9145,101100.0
2014-07-25 11:00:00,60.69,60.69,60.54,60.61,35700.0,48.9065,48.9065,48.7856,48.842,35700.0
2014-07-25 11:30:00,60.62,60.66,60.62,60.64,14600.0,48.8501,48.8823,48.8501,48.8662,14600.0
2014-07-25 12:00:00,60.64,60.69,60.64,60.67,7000.0,48.8662,48.9065,48.8662,48.8904,7000.0
2014-07-25 12:30:00,60.66,60.72,60.66,60.71,12800.0,48.8823,48.9307,48.8823,48.9226,12800.0
2014-07-25 13:00:00,60.7,60.7,60.65,60.65,24600.0,48.9145,48.9145,48.8743,48.8743,24600.0
2014-07-25 13:30:00,60.65,60.65,60.61,60.63,21100.0,48.8743,48.8743,48.842,48.8581,21100.0
2014-07-25 14:00:00,60.62,60.68,60.6,60.67,75400.0,48.8501,48.8984,48.834,48.8904,75400.0
2014-07-25 14:30:00,60.67,60.69,60.64,60.66,13500.0,48.8904,48.9065,48.8662,48.8823,13500.0
2014-07-25 15:00:00,60.66,60.66,60.62,60.62,18900.0,48.8823,48.8823,48.8501,48.8501,18900.0
2014-07-25 15:30:00,60.63,60.67,60.6,60.66,64400.0,48.8581,48.8904,48.834,48.8823,64400.0
2014-07-28 09:30:00,60.76,60.76,60.5,60.55,35400.0,48.9629,48.9629,48.7534,48.7937,35400.0
2014-07-28 10:00:00,60.54,60.54,60.44,60.47,47600.0,48.7856,48.7856,48.705,48.7292,47600.0
2014-07-28 10:30:00,60.47,60.55,60.43,60.54,40400.0,48.7292,48.7937,48.697,48.7856,40400.0
2014-07-28 11:00:00,60.52,60.65,60.51,60.65,13900.0,48.7695,48.8743,48.7614,48.8743,13900.0
2014-07-28 11:30:00,60.67,60.68,60.61,60.62,14700.0,48.8904,48.8984,48.842,48.8501,14700.0
2014-07-28 12:00:00,60.63,60.64,60.59,60.59,6100.0,48.8581,48.8662,48.8259,48.8259,6100.0
2014-07-28 12:30:00,60.59,60.65,60.58,60.64,9200.0,48.8259,48.8743,48.8178,48.8662,9200.0
2014-07-28 13:00:00,60.63,60.7,60.61,60.69,47900.0,48.8581,48.9145,48.842,48.9065,47900.0
2014-07-28 13:30:00,60.69,60.8,60.69,60.76,44000.0,48.9065,48.9951,48.9065,48.9629,44000.0
2014-07-28 14:00:00,60.75,60.8,60.73,60.74,14300.0,48.9548,48.9951,48.9387,48.9468,14300.0
2014-07-28 14:30:00,60.74,60.76,60.7,60.75,11600.0,48.9468,48.9629,48.9145,48.9548,11600.0
2014-07-28 15:00:00,60.75,60.76,60.73,60.73,45000.0,48.9548,48.9629,48.9387,48.9387,45000.0
2014-07-28 15:30:00,60.73,60.76,60.72,60.75,177200.0,48.9387,48.9629,48.9307,48.9548,177200.0
2014-07-29 09:30:00,60.82,60.87,60.75,60.85,99000.0,49.0113,49.0515,48.9548,49.0354,99000.0
2014-07-29 10:00:00,60.84,60.88,60.81,60.85,25600.0,49.0274,49.0596,49.0032,49.0354,25600.0
2014-07-29 10:30:00,60.84,60.88,60.79,60.79,65500.0,49.0274,49.0596,48.9871,48.9871,65500.0
2014-07-29 11:00:00,60.8,60.8,60.62,60.67,28400.0,48.9951,48.9951,48.8501,48.8904,28400.0
2014-07-29 11:30:00,60.66,60.69,60.6,60.69,20700.0,48.8823,48.9065,48.834,48.9065,20700.0
2014-07-29 12:00:00,60.69,60.76,60.68,60.76,23300.0,48.9065,48.9629,48.8984,48.9629,23300.0
2014-07-29 12:30:00,60.75,60.78,60.74,60.78,3900.0,48.9548,48.979,48.9468,48.979,3900.0
2014-07-29 13:00:00,60.77,60.8,60.75,60.79,11400.0,48.971,48.9951,48.9548,48.9871,11400.0
2014-07-29 13:30:00,60.79,60.79,60.75,60.78,8200.0,48.9871,48.9871,48.9548,48.979,8200.0
2014-07-29 14:00:00,60.77,60.78,60.61,60.64,59800.0,48.971,48.979,48.842,48.8662,59800.0
2014-07-29 14:30:00,60.68,60.69,60.62,60.66,12300.0,48.8984,48.9065,48.8501,48.8823,12300.0
2014-07-29 15:00:00,60.65,60.67,60.59,60.62,20300.0,48.8743,48.8904,48.8259,48.8501,20300.0
2014-07-29 15:30:00,60.6,60.6,60.48,60.48,42900.0,48.834,48.834,48.7373,48.7373,42900.0
2014-07-30 09:30:00,60.73,60.73,60.52,60.56,45400.0,48.9387,48.9387,48.7695,48.8017,45400.0
2014-07-30 10:00:00,60.55,60.55,60.41,60.5,50000.0,48.7937,48.7937,48.6809,48.7534,50000.0
2014-07-30 10:30:00,60.51,60.52,60.35,60.37,71100.0,48.7614,48.7695,48.6325,48.6486,71100.0
2014-07-30 11:00:00,60.38,60.42,60.29,60.41,57600.0,48.6567,48.6889,48.5842,48.6809,57600.0
2014-07-30 11:30:00,60.39,60.41,60.29,60.29,42700.0,48.6647,48.6809,48.5842,48.5842,42700.0
2014-07-30 12:00:00,60.3,60.36,60.26,60.35,38100.0,48.5922,48.6406,48.56,48.6325,38100.0
2014-07-30 12:30:00,60.35,60.41,60.33,60.4,18700.0,48.6325,48.6809,48.6164,48.6728,18700.0
2014-07-30 13:00:00,60.4,60.4,60.31,60.32,26500.0,48.6728,48.6728,48.6003,48.6083,26500.0
2014-07-30 13:30:00,60.32,60.39,60.32,60.39,46300.0,48.6083,48.6647,48.6083,48.6647,46300.0
2014-07-30 14:00:00,60.38,60.67,60.31,60.61,102800.0,48.6567,48.8904,48.6003,48.842,102800.0
2014-07-30 14:30:00,60.61,60.64,60.43,60.48,59900.0,48.842,48.8662,48.697,48.7373,59900.0
2014-07-30 15:00:00,60.46,60.49,60.4,60.49,60900.0,48.7211,48.7453,48.6728,48.7453,60900.0
2014-07-30 15:30:00,60.5,60.56,60.5,60.51,31400.0,48.7534,48.8017,48.7534,48.7614,31400.0
2014-07-31 09:30:00,60.06,60.06,59.86,59.91,116300.0,48.3988,48.3988,48.2376,48.2779,116300.0
2014-07-31 10:00:00,59.89,59.95,59.83,59.85,67900.0,48.2618,48.3102,48.2135,48.2296,67900.0
2014-07-31 10:30:00,59.86,59.87,59.63,59.63,120100.0,48.2376,48.2457,48.0523,48.0523,120100.0
2014-07-31 11:00:00,59.64,59.71,59.62,59.67,79300.0,48.0604,48.1168,48.0442,48.0845,79300.0
2014-07-31 11:30:00,59.67,59.72,59.55,59.56,105200.0,48.0845,48.1248,47.9878,47.9959,105200.0
2014-07-31 12:00:00,59.56,59.61,59.51,59.53,55100.0,47.9959,48.0362,47.9556,47.9717,55100.0
2014-07-31 12:30:00,59.53,59.67,59.52,59.65,31500.0,47.9717,48.0845,47.9637,48.0684,31500.0
2014-07-31 13:00:00,59.64,59.66,59.57,59.62,112100.0,48.0604,48.0765,48.0039,48.0442,112100.0
2014-07-31 13:30:00,59.62,59.73,59.62,59.69,42200.0,48.0442,48.1329,48.0442,48.1007,42200.0
2014-07-31 14:00:00,59.68,59.73,59.67,59.73,82600.0,48.0926,48.1329,48.0845,48.1329,82600.0
2014-07-31 14:30:00,59.72,59.72,59.49,59.49,123100.0,48.1248,48.1248,47.9395,47.9395,123100.0
2014-07-31 15:00:00,59.49,59.57,59.37,59.4,72900.0,47.9395,48.0039,47.8428,47.867,72900.0
2014-07-31 15:30:00,59.4,59.51,59.38,59.39,66500.0,47.867,47.9556,47.8508,47.8589,66500.0
2014-08-01 09:30:00,59.14,59.46,59.1,59.44,45000.0,47.6574,47.9153,47.6252,47.8992,45000.0
2014-08-01 10:00:00,59.4,59.51,59.28,59.41,87400.0,47.867,47.9556,47.7703,47.875,87400.0
2014-08-01 10:30:00,59.41,59.43,59.28,59.29,21500.0,47.875,47.8911,47.7703,47.7783,21500.0
2014-08-01 11:00:00,59.3,59.3,59.1,59.18,66300.0,47.7864,47.7864,47.6252,47.6897,66300.0
2014-08-01 11:30:00,59.18,59.21,58.93,58.96,34800.0,47.6897,47.7138,47.4882,47.5124,34800.0
2014-08-01 12:00:00,58.97,59.07,58.96,59.01,15000.0,47.5204,47.601,47.5124,47.5527,15000.0
2014-08-01 12:30:00,59.02,59.05,58.94,59.04,12100.0,47.5607,47.5849,47.4963,47.5769,12100.0
2014-08-01 13:00:00,59.03,59.23,58.97,59.23,20800.0,47.5688,47.73,47.5204,47.73,20800.0
2014-08-01 13:30:00,59.23,59.29,59.17,59.27,46300.0,47.73,47.7783,47.6816,47.7622,46300.0
2014-08-01 14:00:00,59.28,59.36,59.22,59.27,23600.0,47.7703,47.8347,47.7219,47.7622,23600.0
2014-08-01 14:30:00,59.28,59.33,59.21,59.24,25100.0,47.7703,47.8105,47.7138,47.738,25100.0
2014-08-01 15:00:00,59.22,59.3,59.22,59.24,36100.0,47.7219,47.7864,47.7219,47.738,36100.0
2014-08-01 15:30:00,59.25,59.26,59.13,59.13,186400.0,47.7461,47.7541,47.6494,47.6494,186400.0
2014-08-04 09:30:00,59.27,59.37,59.26,59.32,113100.0,47.7622,47.8428,47.7541,47.8025,113100.0
2014-08-04 10:00:00,59.31,59.33,59.22,59.26,41000.0,47.7944,47.8105,47.7219,47.7541,41000.0
2014-08-04 10:30:00,59.27,59.28,59.05,59.08,48800.0,47.7622,47.7703,47.5849,47.6091,48800.0
2014-08-04 11:00:00,59.08,59.22,59.08,59.22,31400.0,47.6091,47.7219,47.6091,47.7219,31400.0
2014-08-04 11:30:00,59.22,59.22,59.12,59.18,14100.0,47.7219,47.7219,47.6413,47.6897,14100.0
2014-08-04 12:00:00,59.18,59.28,59.15,59.28,43500.0,47.6897,47.7703,47.6655,47.7703,43500.0
2014-08-04 12:30:00,59.28,59.29,59.24,59.28,42700.0,47.7703,47.7783,47.738,47.7703,42700.0
2014-08-04 13:00:00,59.29,59.32,59.26,59.3,48900.0,47.7783,47.8025,47.7541,47.7864,48900.0
2014-08-04 13:30:00,59.3,59.41,59.29,59.4,42300.0,47.7864,47.875,47.7783,47.867,42300.0
2014-08-04 14:00:00,59.4,59.43,59.39,59.41,131000.0,47.867,47.8911,47.8589,47.875,131000.0
2014-08-04 14:30:00,59.41,59.56,59.4,59.55,67000.0,47.875,47.9959,47.867,47.9878,67000.0
2014-08-04 15:00:00,59.55,59.62,59.54,59.61,63300.0,47.9878,48.0442,47.9798,48.0362,63300.0
2014-08-04 15:30:00,59.61,59.68,59.57,59.57,168400.0,48.0362,48.0926,48.0039,48.0039,168400.0
2014-08-05 09:30:00,59.32,59.34,59.09,59.14,45000.0,47.8025,47.8186,47.6171,47.6574,45000.0
2014-08-05 10:00:00,59.16,59.21,59.06,59.21,41200.0,47.6736,47.7138,47.593,47.7138,41200.0
2014-08-05 10:30:00,59.2,59.28,59.19,59.21,43300.0,47.7058,47.7703,47.6977,47.7138,43300.0
2014-08-05 11:00:00,59.21,59.29,59.15,59.24,22300.0,47.7138,47.7783,47.6655,47.738,22300.0
2014-08-05 11:30:00,59.23,59.26,59.13,59.13,49400.0,47.73,47.7541,47.6494,47.6494,49400.0
2014-08-05 12:00:00,59.15,59.18,59.09,59.12,49700.0,47.6655,47.6897,47.6171,47.6413,49700.0
2014-08-05 12:30:00,59.13,59.13,59.07,59.11,10800.0,47.6494,47.6494,47.601,47.6333,10800.0
2014-08-05 13:00:00,59.14,59.19,59.11,59.19,15900.0,47.6574,47.6977,47.6333,47.6977,15900.0
2014-08-05 13:30:00,59.18,59.18,58.79,58.87,136500.0,47.6897,47.6897,47.3754,47.4399,136500.0
2014-08-05 14:00:00,58.84,58.87,58.68,58.84,54400.0,47.4157,47.4399,47.2868,47.4157,54400.0
2014-08-05 14:30:00,58.86,58.91,58.8,58.8,13000.0,47.4318,47.4721,47.3835,47.3835,13000.0
2014-08-05 15:00:00,58.79,58.83,58.72,58.79,29700.0,47.3754,47.4076,47.319,47.3754,29700.0
2014-08-05 15:30:00,58.8,58.93,58.8,58.85,37100.0,47.3835,47.4882,47.3835,47.4237,37100.0
2014-08-06 09:30:00,58.66,58.76,58.52,58.67,157100.0,47.2706,47.3512,47.1578,47.2787,157100.0
2014-08-06 10:00:00,58.69,58.84,58.69,58.84,67400.0,47.2948,47.4157,47.2948,47.4157,67400.0
2014-08-06 10:30:00,58.85,58.93,58.76,58.93,55400.0,47.4237,47.4882,47.3512,47.4882,55400.0
2014-08-06 11:00:00,58.94,58.96,58.82,58.82,24800.0,47.4963,47.5124,47.3996,47.3996,24800.0
2014-08-06 11:30:00,58.83,58.98,58.83,58.94,25500.0,47.4076,47.5285,47.4076,47.4963,25500.0
2014-08-06 12:00:00,58.96,58.98,58.84,58.9,76900.0,47.5124,47.5285,47.4157,47.464,76900.0
2014-08-06 12:30:00,58.91,58.98,58.86,58.86,39800.0,47.4721,47.5285,47.4318,47.4318,39800.0
2014-08-06 13:00:00,58.87,58.89,58.82,58.84,9000.0,47.4399,47.456,47.3996,47.4157,9000.0
2014-08-06 13:30:00,58.82,58.85,58.75,58.76,18400.0,47.3996,47.4237,47.3432,47.3512,18400.0
2014-08-06 14:00:00,58.76,58.82,58.74,58.82,27600.0,47.3512,47.3996,47.3351,47.3996,27600.0
2014-08-06 14:30:00,58.82,58.84,58.74,58.81,19600.0,47.3996,47.4157,47.3351,47.3915,19600.0
2014-08-06 15:00:00,58.8,58.87,58.8,58.82,12900.0,47.3835,47.4399,47.3835,47.3996,12900.0
2014-08-06 15:30:00,58.82,58.85,58.78,58.81,41400.0,47.3996,47.4237,47.3673,47.3915,41400.0
2014-08-07 09:30:00,58.91,59.0,58.8,58.86,372300.0,47.4721,47.5446,47.3835,47.4318,372300.0
2014-08-07 10:00:00,58.87,58.92,58.8,58.89,646400.0,47.4399,47.4802,47.3835,47.456,646400.0
2014-08-07 10:30:00,58.89,58.94,58.66,58.75,295400.0,47.456,47.4963,47.2706,47.3432,295400.0
2014-08-07 11:00:00,58.74,58.74,58.57,58.64,45800.0,47.3351,47.3351,47.1981,47.2545,45800.0
2014-08-07 11:30:00,58.67,58.69,58.49,58.58,50400.0,47.2787,47.2948,47.1336,47.2062,50400.0
2014-08-07 12:00:00,58.56,58.6,58.43,58.49,32900.0,47.19,47.2223,47.0853,47.1336,32900.0
2014-08-07 12:30:00,58.49,58.49,58.35,58.45,23800.0,47.1336,47.1336,47.0208,47.1014,23800.0
2014-08-07 13:00:00,58.47,58.58,58.47,58.55,18600.0,47.1175,47.2062,47.1175,47.182,18600.0
2014-08-07 13:30:00,58.56,58.62,58.54,58.6,19300.0,47.19,47.2384,47.1739,47.2223,19300.0
2014-08-07 14:00:00,58.6,58.6,58.47,58.49,33300.0,47.2223,47.2223,47.1175,47.1336,33300.0
2014-08-07 14:30:00,58.48,58.49,58.37,58.37,79100.0,47.1256,47.1336,47.0369,47.0369,79100.0
2014-08-07 15:00:00,58.39,58.43,58.26,58.31,43700.0,47.0531,47.0853,46.9483,46.9886,43700.0
2014-08-07 15:30:00,58.32,58.46,58.29,58.42,76100.0,46.9966,47.1095,46.9725,47.0772,76100.0
2014-08-08 09:30:00,58.42,58.52,58.24,58.46,296200.0,47.0772,47.1578,46.9322,47.1095,296200.0
2014-08-08 10:00:00,58.47,58.51,58.39,58.4,259300.0,47.1175,47.1498,47.0531,47.0611,259300.0
2014-08-08 10:30:00,58.39,58.61,58.39,58.52,81100.0,47.0531,47.2303,47.0531,47.1578,81100.0
2014-08-08 11:00:00,58.51,58.61,58.48,58.61,351400.0,47.1498,47.2303,47.1256,47.2303,351400.0
2014-08-08 11:30:00,58.61,58.61,58.57,58.61,77200.0,47.2303,47.2303,47.1981,47.2303,77200.0
2014-08-08 12:00:00,58.61,58.61,58.53,58.53,95300.0,47.2303,47.2303,47.1659,47.1659,95300.0
2014-08-08 12:30:00,58.53,58.57,58.52,58.57,101600.0,47.1659,47.1981,47.1578,47.1981,101600.0
2014-08-08 13:00:00,58.56,58.88,58.55,58.85,142300.0,47.19,47.4479,47.182,47.4237,142300.0
2014-08-08 13:30:00,58.85,58.9,58.81,58.87,202500.0,47.4237,47.464,47.3915,47.4399,202500.0
2014-08-08 14:00:00,58.87,58.9,58.85,58.9,43200.0,47.4399,47.464,47.4237,47.464,43200.0
2014-08-08 14:30:00,58.9,58.93,58.87,58.87,36600.0,47.464,47.4882,47.4399,47.4399,36600.0
2014-08-08 15:00:00,58.86,58.95,58.84,58.94,35200.0,47.4318,47.5043,47.4157,47.4963,35200.0
2014-08-08 15:30:00,58.95,59.02,58.94,59.0,116100.0,47.5043,47.5607,47.4963,47.5446,116100.0
2014-08-11 09:30:00,59.24,59.29,59.01,59.29,76600.0,47.738,47.7783,47.5527,47.7783,76600.0
2014-08-11 10:00:00,59.28,59.32,59.24,59.25,59000.0,47.7703,47.8025,47.738,47.7461,59000.0
2014-08-11 10:30:00,59.25,59.31,59.25,59.29,54200.0,47.7461,47.7944,47.7461,47.7783,54200.0
2014-08-11 11:00:00,59.28,59.41,59.27,59.36,28000.0,47.7703,47.875,47.7622,47.8347,28000.0
2014-08-11 11:30:00,59.36,59.36,59.31,59.32,15300.0,47.8347,47.8347,47.7944,47.8025,15300.0
2014-08-11 12:00:00,59.32,59.33,59.28,59.31,60700.0,47.8025,47.8105,47.7703,47.7944,60700.0
2014-08-11 12:30:00,59.31,59.35,59.3,59.31,115500.0,47.7944,47.8267,47.7864,47.7944,115500.0
2014-08-11 13:00:00,59.31,59.36,59.3,59.31,211800.0,47.7944,47.8347,47.7864,47.7944,211800.0
2014-08-11 13:30:00,59.31,59.34,59.23,59.25,272000.0,47.7944,47.8186,47.73,47.7461,272000.0
2014-08-11 14:00:00,59.25,59.26,59.2,59.25,93900.0,47.7461,47.7541,47.7058,47.7461,93900.0
2014-08-11 14:30:00,59.24,59.26,59.22,59.24,47500.0,47.738,47.7541,47.7219,47.738,47500.0
2014-08-11 15:00:00,59.23,59.3,59.23,59.24,71100.0,47.73,47.7864,47.73,47.738,71100.0
2014-08-11 15:30:00,59.24,59.25,59.19,59.2,97300.0,47.738,47.7461,47.6977,47.7058,97300.0
2014-08-12 09:30:00,59.17,59.27,59.1,59.22,41700.0,47.6816,47.7622,47.6252,47.7219,41700.0
2014-08-12 10:00:00,59.24,59.27,59.14,59.22,20900.0,47.738,47.7622,47.6574,47.7219,20900.0
2014-08-12 10:30:00,59.2,59.22,59.11,59.14,181700.0,47.7058,47.7219,47.6333,47.6574,181700.0
2014-08-12 11:00:00,59.14,59.14,59.02,59.09,65300.0,47.6574,47.6574,47.5607,47.6171,65300.0
2014-08-12 11:30:00,59.09,59.14,59.09,59.11,16200.0,47.6171,47.6574,47.6171,47.6333,16200.0
2014-08-12 12:00:00,59.09,59.13,59.07,59.1,19000.0,47.6171,47.6494,47.601,47.6252,19000.0
2014-08-12 12:30:00,59.11,59.21,59.11,59.15,12300.0,47.6333,47.7138,47.6333,47.6655,12300.0
2014-08-12 13:00:00,59.16,59.2,59.15,59.16,9700.0,47.6736,47.7058,47.6655,47.6736,9700.0
2014-08-12 13:30:00,59.16,59.17,59.1,59.15,81800.0,47.6736,47.6816,47.6252,47.6655,81800.0
2014-08-12 14:00:00,59.16,59.17,59.06,59.07,448900.0,47.6736,47.6816,47.593,47.601,448900.0
2014-08-12 14:30:00,59.06,59.12,59.04,59.09,32500.0,47.593,47.6413,47.5769,47.6171,32500.0
2014-08-12 15:00:00,59.09,59.15,59.09,59.13,21700.0,47.6171,47.6655,47.6171,47.6494,21700.0
2014-08-12 15:30:00,59.11,59.21,59.11,59.18,87400.0,47.6333,47.7138,47.6333,47.6897,87400.0
2014-08-13 09:30:00,59.4,59.53,59.38,59.41,78700.0,47.867,47.9717,47.8508,47.875,78700.0
2014-08-13 10:00:00,59.41,59.45,59.37,59.4,18500.0,47.875,47.9072,47.8428,47.867,18500.0
2014-08-13 10:30:00,59.43,59.48,59.42,59.48,42800.0,47.8911,47.9314,47.8831,47.9314,42800.0
2014-08-13 11:00:00,59.48,59.61,59.48,59.56,37500.0,47.9314,48.0362,47.9314,47.9959,37500.0
2014-08-13 11:30:00,59.55,59.57,59.52,59.52,21900.0,47.9878,48.0039,47.9637,47.9637,21900.0
2014-08-13 12:00:00,59.52,59.53,59.48,59.51,10800.0,47.9637,47.9717,47.9314,47.9556,10800.0
2014-08-13 12:30:00,59.51,59.55,59.5,59.54,4700.0,47.9556,47.9878,47.9475,47.9798,4700.0
2014-08-13 13:00:00,59.54,59.56,59.54,59.56,2200.0,47.9798,47.9959,47.9798,47.9959,2200.0
2014-08-13 13:30:00,59.54,59.56,59.54,59.54,6800.0,47.9798,47.9959,47.9798,47.9798,6800.0
2014-08-13 14:00:00,59.53,59.53,59.47,59.48,4800.0,47.9717,47.9717,47.9234,47.9314,4800.0
2014-08-13 14:30:00,59.49,59.51,59.49,59.51,10400.0,47.9395,47.9556,47.9395,47.9556,10400.0
2014-08-13 15:00:00,59.5,59.52,59.48,59.52,5500.0,47.9475,47.9637,47.9314,47.9637,5500.0
2014-08-13 15:30:00,59.51,59.54,59.5,59.52,17500.0,47.9556,47.9798,47.9475,47.9637,17500.0
2014-08-14 09:30:00,59.62,59.71,59.62,59.69,55100.0,48.0442,48.1168,48.0442,48.1007,55100.0
2014-08-14 10:00:00,59.7,59.71,59.64,59.71,48100.0,48.1087,48.1168,48.0604,48.1168,48100.0
2014-08-14 10:30:00,59.72,59.72,59.66,59.66,10300.0,48.1248,48.1248,48.0765,48.0765,10300.0
2014-08-14 11:00:00,59.66,59.74,59.66,59.7,9700.0,48.0765,48.1409,48.0765,48.1087,9700.0
2014-08-14 11:30:00,59.69,59.72,59.67,59.72,25500.0,48.1007,48.1248,48.0845,48.1248,25500.0
2014-08-14 12:00:00,59.72,59.72,59.68,59.71,2600.0,48.1248,48.1248,48.0926,48.1168,2600.0
2014-08-14 12:30:00,59.71,59.74,59.71,59.72,5300.0,48.1168,48.1409,48.1168,48.1248,5300.0
2014-08-14 13:00:00,59.72,59.77,59.7,59.75,13000.0,48.1248,48.1651,48.1087,48.149,13000.0
2014-08-14 13:30:00,59.74,59.74,59.7,59.71,4000.0,48.1409,48.1409,48.1087,48.1168,4000.0
2014-08-14 14:00:00,59.72,59.73,59.7,59.72,3700.0,48.1248,48.1329,48.1087,48.1248,3700.0
2014-08-14 14:30:00,59.72,59.74,59.72,59.74,20500.0,48.1248,48.1409,48.1248,48.1409,20500.0
2014-08-14 15:00:00,59.76,59.77,59.75,59.76,9900.0,48.1571,48.1651,48.149,48.1571,9900.0
2014-08-14 15:30:00,59.76,59.8,59.75,59.8,40500.0,48.1571,48.1893,48.149,48.1893,40500.0
2014-08-15 09:30:00,59.95,60.11,59.95,60.05,84800.0,48.3102,48.4391,48.3102,48.3908,84800.0
2014-08-15 10:00:00,60.05,60.09,60.02,60.06,40300.0,48.3908,48.423,48.3666,48.3988,40300.0
2014-08-15 10:30:00,60.06,60.08,59.5,59.64,154500.0,48.3988,48.4149,47.9475,48.0604,154500.0
2014-08-15 11:00:00,59.66,59.79,59.55,59.55,86400.0,48.0765,48.1812,47.9878,47.9878,86400.0
2014-08-15 11:30:00,59.57,59.64,59.35,59.44,48100.0,48.0039,48.0604,47.8267,47.8992,48100.0
2014-08-15 12:00:00,59.44,59.59,59.38,59.59,48900.0,47.8992,48.0201,47.8508,48.0201,48900.0
2014-08-15 12:30:00,59.56,59.63,59.5,59.56,24900.0,47.9959,48.0523,47.9475,47.9959,24900.0
2014-08-15 13:00:00,59.56,59.62,59.5,59.62,17400.0,47.9959,48.0442,47.9475,48.0442,17400.0
2014-08-15 13:30:00,59.61,59.62,59.53,59.56,29700.0,48.0362,48.0442,47.9717,47.9959,29700.0
2014-08-15 14:00:00,59.57,59.73,59.56,59.73,59900.0,48.0039,48.1329,47.9959,48.1329,59900.0
2014-08-15 14:30:00,59.74,59.78,59.69,59.72,47000.0,48.1409,48.1732,48.1007,48.1248,47000.0
2014-08-15 15:00:00,59.73,59.74,59.69,59.71,39600.0,48.1329,48.1409,48.1007,48.1168,39600.0
2014-08-15 15:30:00,59.71,59.82,59.71,59.79,85500.0,48.1168,48.2054,48.1168,48.1812,85500.0
2014-08-18 09:30:00,60.14,60.14,60.04,60.11,54900.0,48.4633,48.4633,48.3827,48.4391,54900.0
2014-08-18 10:00:00,60.13,60.13,60.1,60.1,28000.0,48.4552,48.4552,48.431,48.431,28000.0
2014-08-18 10:30:00,60.11,60.17,60.1,60.17,38400.0,48.4391,48.4875,48.431,48.4875,38400.0
2014-08-18 11:00:00,60.17,60.2,60.14,60.18,12400.0,48.4875,48.5116,48.4633,48.4955,12400.0
2014-08-18 11:30:00,60.2,60.2,60.1,60.19,23900.0,48.5116,48.5116,48.431,48.5036,23900.0
2014-08-18 12:00:00,60.19,60.23,60.19,60.22,9900.0,48.5036,48.5358,48.5036,48.5277,9900.0
2014-08-18 12:30:00,60.23,60.23,60.21,60.21,8000.0,48.5358,48.5358,48.5197,48.5197,8000.0
2014-08-18 13:00:00,60.21,60.21,60.19,60.21,8300.0,48.5197,48.5197,48.5036,48.5197,8300.0
2014-08-18 13:30:00,60.21,60.24,60.21,60.22,18100.0,48.5197,48.5439,48.5197,48.5277,18100.0
2014-08-18 14:00:00,60.22,60.22,60.19,60.2,15800.0,48.5277,48.5277,48.5036,48.5116,15800.0
2014-08-18 14:30:00,60.2,60.2,60.17,60.18,36300.0,48.5116,48.5116,48.4875,48.4955,36300.0
2014-08-18 15:00:00,60.19,60.21,60.18,60.18,15300.0,48.5036,48.5197,48.4955,48.4955,15300.0
2014-08-18 15:30:00,60.18,60.24,60.18,60.24,101600.0,48.4955,48.5439,48.4955,48.5439,101600.0
2014-08-19 09:30:00,60.35,60.37,60.3,60.37,75300.0,48.6325,48.6486,48.5922,48.6486,75300.0
2014-08-19 10:00:00,60.37,60.4,60.35,60.38,95600.0,48.6486,48.6728,48.6325,48.6567,95600.0
2014-08-19 10:30:00,60.39,60.44,60.35,60.42,75300.0,48.6647,48.705,48.6325,48.6889,75300.0
2014-08-19 11:00:00,60.43,60.44,60.41,60.43,34400.0,48.697,48.705,48.6809,48.697,34400.0
2014-08-19 11:30:00,60.42,60.44,60.39,60.44,2323600.0,48.6889,48.705,48.6647,48.705,2323600.0
2014-08-19 12:00:00,60.43,60.46,60.42,60.46,25000.0,48.697,48.7211,48.6889,48.7211,25000.0
2014-08-19 12:30:00,60.45,60.48,60.44,60.45,818100.0,48.7131,48.7373,48.705,48.7131,818100.0
2014-08-19 13:00:00,60.45,60.46,60.44,60.46,13000.0,48.7131,48.7211,48.705,48.7211,13000.0
2014-08-19 13:30:00,60.45,60.45,60.43,60.44,8900.0,48.7131,48.7131,48.697,48.705,8900.0
2014-08-19 14:00:00,60.44,60.49,60.44,60.49,25300.0,48.705,48.7453,48.705,48.7453,25300.0
2014-08-19 14:30:00,60.49,60.5,60.48,60.5,21000.0,48.7453,48.7534,48.7373,48.7534,21000.0
2014-08-19 15:00:00,60.5,60.51,60.49,60.5,16300.0,48.7534,48.7614,48.7453,48.7534,16300.0
2014-08-19 15:30:00,60.5,60.5,60.47,60.49,24600.0,48.7534,48.7534,48.7292,48.7453,24600.0
2014-08-20 09:30:00,60.31,60.37,60.29,60.35,274200.0,48.6003,48.6486,48.5842,48.6325,274200.0
2014-08-20 10:00:00,60.34,60.44,60.33,60.44,75500.0,48.6244,48.705,48.6164,48.705,75500.0
2014-08-20 10:30:00,60.44,60.46,60.4,60.45,137100.0,48.705,48.7211,48.6728,48.7131,137100.0
2014-08-20 11:00:00,60.45,60.48,60.44,60.46,36300.0,48.7131,48.7373,48.705,48.7211,36300.0
2014-08-20 11:30:00,60.46,60.49,60.46,60.49,85800.0,48.7211,48.7453,48.7211,48.7453,85800.0
2014-08-20 12:00:00,60.47,60.47,60.46,60.47,10500.0,48.7292,48.7292,48.7211,48.7292,10500.0
2014-08-20 12:30:00,60.47,60.48,60.47,60.47,2500.0,48.7292,48.7373,48.7292,48.7292,2500.0
2014-08-20 13:00:00,60.47,60.53,60.46,60.51,12900.0,48.7292,48.7776,48.7211,48.7614,12900.0
2014-08-20 13:30:00,60.51,60.53,60.48,60.5,23400.0,48.7614,48.7776,48.7373,48.7534,23400.0
2014-08-20 14:00:00,60.48,60.48,60.31,60.4,93000.0,48.7373,48.7373,48.6003,48.6728,93000.0
2014-08-20 14:30:00,60.43,60.52,60.43,60.52,164100.0,48.697,48.7695,48.697,48.7695,164100.0
2014-08-20 15:00:00,60.51,60.55,60.51,60.52,215200.0,48.7614,48.7937,48.7614,48.7695,215200.0
2014-08-20 15:30:00,60.53,60.55,60.47,60.5,48200.0,48.7776,48.7937,48.7292,48.7534,48200.0
2014-08-21 09:30:00,60.58,60.65,60.54,60.63,117400.0,48.8178,48.8743,48.7856,48.8581,117400.0
2014-08-21 10:00:00,60.63,60.65,60.53,60.61,79900.0,48.8581,48.8743,48.7776,48.842,79900.0
2014-08-21 10:30:00,60.6,60.69,60.6,60.66,43700.0,48.834,48.9065,48.834,48.8823,43700.0
2014-08-21 11:00:00,60.66,60.69,60.64,60.64,248400.0,48.8823,48.9065,48.8662,48.8662,248400.0
2014-08-21 11:30:00,60.65,60.67,60.62,60.64,68600.0,48.8743,48.8904,48.8501,48.8662,68600.0
2014-08-21 12:00:00,60.64,60.66,60.62,60.64,16400.0,48.8662,48.8823,48.8501,48.8662,16400.0
2014-08-21 12:30:00,60.65,60.66,60.62,60.64,47200.0,48.8743,48.8823,48.8501,48.8662,47200.0
2014-08-21 13:00:00,60.64,60.7,60.64,60.7,17400.0,48.8662,48.9145,48.8662,48.9145,17400.0
2014-08-21 13:30:00,60.7,60.7,60.68,60.69,25400.0,48.9145,48.9145,48.8984,48.9065,25400.0
2014-08-21 14:00:00,60.69,60.69,60.66,60.68,56300.0,48.9065,48.9065,48.8823,48.8984,56300.0
2014-08-21 14:30:00,60.68,60.7,60.68,60.69,19300.0,48.8984,48.9145,48.8984,48.9065,19300.0
2014-08-21 15:00:00,60.7,60.72,60.69,60.7,40900.0,48.9145,48.9307,48.9065,48.9145,40900.0
2014-08-21 15:30:00,60.7,60.71,60.63,60.67,41200.0,48.9145,48.9226,48.8581,48.8904,41200.0
2014-08-22 09:30:00,60.54,60.6,60.48,60.56,69900.0,48.7856,48.834,48.7373,48.8017,69900.0
2014-08-22 10:00:00,60.56,60.63,60.5,60.57,76500.0,48.8017,48.8581,48.7534,48.8098,76500.0
2014-08-22 10:30:00,60.57,60.6,60.34,60.36,151700.0,48.8098,48.834,48.6244,48.6406,151700.0
2014-08-22 11:00:00,60.35,60.49,60.3,60.48,102100.0,48.6325,48.7453,48.5922,48.7373,102100.0
2014-08-22 11:30:00,60.48,60.49,60.43,60.45,78100.0,48.7373,48.7453,48.697,48.7131,78100.0
2014-08-22 12:00:00,60.44,60.52,60.43,60.52,45900.0,48.705,48.7695,48.697,48.7695,45900.0
2014-08-22 12:30:00,60.52,60.52,60.5,60.5,17200.0,48.7695,48.7695,48.7534,48.7534,17200.0
2014-08-22 13:00:00,60.49,60.52,60.48,60.52,31100.0,48.7453,48.7695,48.7373,48.7695,31100.0
2014-08-22 13:30:00,60.53,60.54,60.51,60.51,15100.0,48.7776,48.7856,48.7614,48.7614,15100.0
2014-08-22 14:00:00,60.51,60.51,60.46,60.46,44500.0,48.7614,48.7614,48.7211,48.7211,44500.0
2014-08-22 14:30:00,60.47,60.49,60.43,60.46,11500.0,48.7292,48.7453,48.697,48.7211,11500.0
2014-08-22 15:00:00,60.47,60.54,60.47,60.49,12500.0,48.7292,48.7856,48.7292,48.7453,12500.0
2014-08-22 15:30:00,60.5,60.5,60.44,60.46,59500.0,48.7534,48.7534,48.705,48.7211,59500.0
2014-08-25 09:30:00,60.66,60.77,60.66,60.76,196900.0,48.8823,48.971,48.8823,48.9629,196900.0
2014-08-25 10:00:00,60.76,60.8,60.75,60.77,74800.0,48.9629,48.9951,48.9548,48.971,74800.0
2014-08-25 10:30:00,60.78,60.88,60.78,60.87,23500.0,48.979,49.0596,48.979,49.0515,23500.0
2014-08-25 11:00:00,60.86,60.9,60.85,60.87,8200.0,49.0435,49.0757,49.0354,49.0515,8200.0
2014-08-25 11:30:00,60.88,60.89,60.87,60.87,13500.0,49.0596,49.0677,49.0515,49.0515,13500.0
2014-08-25 12:00:00,60.88,60.88,60.79,60.79,15800.0,49.0596,49.0596,48.9871,48.9871,15800.0
2014-08-25 12:30:00,60.8,60.8,60.76,60.77,16500.0,48.9951,48.9951,48.9629,48.971,16500.0
2014-08-25 13:00:00,60.76,60.81,60.75,60.81,32800.0,48.9629,49.0032,48.9548,49.0032,32800.0
2014-08-25 13:30:00,60.82,60.83,60.8,60.82,94200.0,49.0113,49.0193,48.9951,49.0113,94200.0
2014-08-25 14:00:00,60.82,60.82,60.78,60.78,12300.0,49.0113,49.0113,48.979,48.979,12300.0
2014-08-25 14:30:00,60.77,60.81,60.77,60.8,13300.0,48.971,49.0032,48.971,48.9951,13300.0
2014-08-25 15:00:00,60.81,60.81,60.79,60.79,3900.0,49.0032,49.0032,48.9871,48.9871,3900.0
2014-08-25 15:30:00,60.8,60.82,60.78,60.81,27700.0,48.9951,49.0113,48.979,49.0032,27700.0
2014-08-26 09:30:00,60.83,60.94,60.83,60.93,75300.0,49.0193,49.108,49.0193,49.0999,75300.0
2014-08-26 10:00:00,60.94,60.97,60.89,60.93,124300.0,49.108,49.1321,49.0677,49.0999,124300.0
2014-08-26 10:30:00,60.93,61.0,60.93,61.0,51600.0,49.0999,49.1563,49.0999,49.1563,51600.0
2014-08-26 11:00:00,61.0,61.02,60.99,61.02,25500.0,49.1563,49.1724,49.1482,49.1724,25500.0
2014-08-26 11:30:00,61.02,61.03,60.96,60.96,78100.0,49.1724,49.1805,49.1241,49.1241,78100.0
2014-08-26 12:00:00,60.96,60.98,60.94,60.97,31800.0,49.1241,49.1402,49.108,49.1321,31800.0
2014-08-26 12:30:00,60.96,60.98,60.93,60.93,135100.0,49.1241,49.1402,49.0999,49.0999,135100.0
2014-08-26 13:00:00,60.93,60.93,60.9,60.93,27800.0,49.0999,49.0999,49.0757,49.0999,27800.0
2014-08-26 13:30:00,60.93,60.94,60.89,60.92,12800.0,49.0999,49.108,49.0677,49.0918,12800.0
2014-08-26 14:00:00,60.92,60.95,60.91,60.94,15600.0,49.0918,49.116,49.0838,49.108,15600.0
2014-08-26 14:30:00,60.93,60.96,60.93,60.96,11100.0,49.0999,49.1241,49.0999,49.1241,11100.0
2014-08-26 15:00:00,60.95,60.96,60.91,60.91,28000.0,49.116,49.1241,49.0838,49.0838,28000.0
2014-08-26 15:30:00,60.91,60.92,60.86,60.89,54500.0,49.0838,49.0918,49.0435,49.0677,54500.0
2014-08-27 09:30:00,60.93,61.01,60.88,60.89,63100.0,49.0999,49.1644,49.0596,49.0677,63100.0
2014-08-27 10:00:00,60.89,60.93,60.87,60.88,43600.0,49.0677,49.0999,49.0515,49.0596,43600.0
2014-08-27 10:30:00,60.87,60.96,60.87,60.95,52800.0,49.0515,49.1241,49.0515,49.116,52800.0
2014-08-27 11:00:00,60.95,60.98,60.95,60.95,31500.0,49.116,49.1402,49.116,49.116,31500.0
2014-08-27 11:30:00,60.94,60.97,60.93,60.95,16400.0,49.108,49.1321,49.0999,49.116,16400.0
2014-08-27 12:00:00,60.95,60.96,60.92,60.95,39600.0,49.116,49.1241,49.0918,49.116,39600.0
2014-08-27 12:30:00,60.95,60.98,60.94,60.96,10800.0,49.116,49.1402,49.108,49.1241,10800.0
2014-08-27 13:00:00,60.97,60.98,60.96,60.98,11400.0,49.1321,49.1402,49.1241,49.1402,11400.0
2014-08-27 13:30:00,60.98,60.98,60.96,60.96,20900.0,49.1402,49.1402,49.1241,49.1241,20900.0
2014-08-27 14:00:00,60.96,60.97,60.95,60.97,15500.0,49.1241,49.1321,49.116,49.1321,15500.0
2014-08-27 14:30:00,60.97,60.97,60.89,60.89,38300.0,49.1321,49.1321,49.0677,49.0677,38300.0
2014-08-27 15:00:00,60.89,60.93,60.87,60.93,16200.0,49.0677,49.0999,49.0515,49.0999,16200.0
2014-08-27 15:30:00,60.92,60.99,60.91,60.98,209800.0,49.0918,49.1482,49.0838,49.1402,209800.0
2014-08-28 09:30:00,60.64,60.71,60.6,60.7,104200.0,48.8662,48.9226,48.834,48.9145,104200.0
2014-08-28 10:00:00,60.68,60.71,60.6,60.67,42600.0,48.8984,48.9226,48.834,48.8904,42600.0
2014-08-28 10:30:00,60.66,60.72,60.63,60.7,20300.0,48.8823,48.9307,48.8581,48.9145,20300.0
2014-08-28 11:00:00,60.71,60.72,60.66,60.68,23000.0,48.9226,48.9307,48.8823,48.8984,23000.0
2014-08-28 11:30:00,60.69,60.72,60.68,60.7,159800.0,48.9065,48.9307,48.8984,48.9145,159800.0
2014-08-28 12:00:00,60.7,60.78,60.69,60.78,101600.0,48.9145,48.979,48.9065,48.979,101600.0
2014-08-28 12:30:00,60.79,60.79,60.77,60.79,71100.0,48.9871,48.9871,48.971,48.9871,71100.0
2014-08-28 13:00:00,60.78,60.78,60.76,60.78,23100.0,48.979,48.979,48.9629,48.979,23100.0
2014-08-28 13:30:00,60.78,60.81,60.77,60.8,56500.0,48.979,49.0032,48.971,48.9951,56500.0
2014-08-28 14:00:00,60.79,60.81,60.79,60.8,279200.0,48.9871,49.0032,48.9871,48.9951,279200.0
2014-08-28 14:30:00,60.8,60.82,60.78,60.8,73600.0,48.9951,49.0113,48.979,48.9951,73600.0
2014-08-28 15:00:00,60.79,60.8,60.77,60.79,49000.0,48.9871,48.9951,48.971,48.9871,49000.0
2014-08-28 15:30:00,60.78,60.81,60.75,60.8,60100.0,48.979,49.0032,48.9548,48.9951,60100.0
2014-08-29 09:30:00,60.84,60.85,60.71,60.74,136800.0,49.0274,49.0354,48.9226,48.9468,136800.0
2014-08-29 10:00:00,60.73,60.74,60.66,60.66,42700.0,48.9387,48.9468,48.8823,48.8823,42700.0
2014-08-29 10:30:00,60.65,60.75,60.65,60.75,37200.0,48.8743,48.9548,48.8743,48.9548,37200.0
2014-08-29 11:00:00,60.75,60.8,60.75,60.8,148800.0,48.9548,48.9951,48.9548,48.9951,148800.0
2014-08-29 11:30:00,60.79,60.89,60.79,60.89,47900.0,48.9871,49.0677,48.9871,49.0677,47900.0
2014-08-29 12:00:00,60.89,60.91,60.83,60.84,24000.0,49.0677,49.0838,49.0193,49.0274,24000.0
2014-08-29 12:30:00,60.83,60.86,60.82,60.86,20200.0,49.0193,49.0435,49.0113,49.0435,20200.0
2014-08-29 13:00:00,60.86,60.86,60.82,60.84,35100.0,49.0435,49.0435,49.0113,49.0274,35100.0
2014-08-29 13:30:00,60.83,60.84,60.82,60.83,57200.0,49.0193,49.0274,49.0113,49.0193,57200.0
2014-08-29 14:00:00,60.83,60.84,60.82,60.82,14500.0,49.0193,49.0274,49.0113,49.0113,14500.0
2014-08-29 14:30:00,60.82,60.82,60.8,60.81,104200.0,49.0113,49.0113,48.9951,49.0032,104200.0
2014-08-29 15:00:00,60.8,60.82,60.78,60.79,227300.0,48.9951,49.0113,48.979,48.9871,227300.0
2014-08-29 15:30:00,60.79,60.91,60.78,60.89,699200.0,48.9871,49.0838,48.979,49.0677,699200.0
2014-09-02 09:30:00,60.99,60.99,60.83,60.86,205000.0,49.1482,49.1482,49.0193,49.0435,205000.0
2014-09-02 10:00:00,60.87,60.92,60.85,60.9,49400.0,49.0515,49.0918,49.0354,49.0757,49400.0
2014-09-02 10:30:00,60.89,60.94,60.88,60.94,24200.0,49.0677,49.108,49.0596,49.108,24200.0
2014-09-02 11:00:00,60.94,60.94,60.83,60.84,78900.0,49.108,49.108,49.0193,49.0274,78900.0
2014-09-02 11:30:00,60.84,60.88,60.79,60.79,59300.0,49.0274,49.0596,48.9871,48.9871,59300.0
2014-09-02 12:00:00,60.79,60.85,60.78,60.84,139600.0,48.9871,49.0354,48.979,49.0274,139600.0
2014-09-02 12:30:00,60.83,60.83,60.69,60.71,129000.0,49.0193,49.0193,48.9065,48.9226,129000.0
2014-09-02 13:00:00,60.7,60.76,60.68,60.73,23100.0,48.9145,48.9629,48.8984,48.9387,23100.0
2014-09-02 13:30:00,60.73,60.77,60.7,60.77,48800.0,48.9387,48.971,48.9145,48.971,48800.0
2014-09-02 14:00:00,60.76,60.82,60.75,60.81,13000.0,48.9629,49.0113,48.9548,49.0032,13000.0
2014-09-02 14:30:00,60.82,60.85,60.79,60.84,17000.0,49.0113,49.0354,48.9871,49.0274,17000.0
2014-09-02 15:00:00,60.84,60.85,60.81,60.84,32500.0,49.0274,49.0354,49.0032,49.0274,32500.0
2014-09-02 15:30:00,60.83,60.89,60.81,60.88,37900.0,49.0193,49.0677,49.0032,49.0596,37900.0
2014-09-03 09:30:00,61.3,61.32,61.25,61.26,331300.0,49.3981,49.4142,49.3578,49.3658,331300.0
2014-09-03 10:00:00,61.26,61.3,61.21,61.22,83400.0,49.3658,49.3981,49.3255,49.3336,83400.0
2014-09-03 10:30:00,61.23,61.28,61.22,61.23,54700.0,49.3416,49.3819,49.3336,49.3416,54700.0
2014-09-03 11:00:00,61.25,61.26,61.14,61.15,128000.0,49.3578,49.3658,49.2691,49.2772,128000.0
2014-09-03 11:30:00,61.14,61.16,61.06,61.06,37000.0,49.2691,49.2852,49.2047,49.2047,37000.0
2014-09-03 12:00:00,61.07,61.14,61.03,61.14,62900.0,49.2127,49.2691,49.1805,49.2691,62900.0
2014-09-03 12:30:00,61.14,61.18,61.13,61.17,32800.0,49.2691,49.3014,49.2611,49.2933,32800.0
2014-09-03 13:00:00,61.17,61.19,61.15,61.18,43100.0,49.2933,49.3094,49.2772,49.3014,43100.0
2014-09-03 13:30:00,61.18,61.19,61.13,61.16,43900.0,49.3014,49.3094,49.2611,49.2852,43900.0
2014-09-03 14:00:00,61.16,61.16,61.1,61.11,91500.0,49.2852,49.2852,49.2369,49.2449,91500.0
2014-09-03 14:30:00,61.12,61.14,61.07,61.08,87200.0,49.253,49.2691,49.2127,49.2208,87200.0
2014-09-03 15:00:00,61.07,61.11,61.04,61.08,103600.0,49.2127,49.2449,49.1885,49.2208,103600.0
2014-09-03 15:30:00,61.08,61.11,61.06,61.09,263600.0,49.2208,49.2449,49.2047,49.2288,263600.0
2014-09-04 09:30:00,61.17,61.27,61.11,61.23,569200.0,49.2933,49.3739,49.2449,49.3416,569200.0
2014-09-04 10:00:00,61.26,61.32,61.23,61.28,18000.0,49.3658,49.4142,49.3416,49.3819,18000.0
2014-09-04 10:30:00,61.29,61.3,61.23,61.26,135700.0,49.39,49.3981,49.3416,49.3658,135700.0
2014-09-04 11:00:00,61.28,61.28,61.17,61.17,21000.0,49.3819,49.3819,49.2933,49.2933,21000.0
2014-09-04 11:30:00,61.16,61.18,61.12,61.12,24600.0,49.2852,49.3014,49.253,49.253,24600.0
2014-09-04 12:00:00,61.14,61.16,61.09,61.09,27400.0,49.2691,49.2852,49.2288,49.2288,27400.0
2014-09-04 12:30:00,61.09,61.12,61.09,61.12,11300.0,49.2288,49.253,49.2288,49.253,11300.0
2014-09-04 13:00:00,61.11,61.12,61.09,61.11,38100.0,49.2449,49.253,49.2288,49.2449,38100.0
2014-09-04 13:30:00,61.1,61.1,61.07,61.09,41900.0,49.2369,49.2369,49.2127,49.2288,41900.0
2014-09-04 14:00:00,61.09,61.11,61.03,61.04,35000.0,49.2288,49.2449,49.1805,49.1885,35000.0
2014-09-04 14:30:00,61.03,61.03,60.88,60.9,101400.0,49.1805,49.1805,49.0596,49.0757,101400.0
2014-09-04 15:00:00,60.9,60.9,60.76,60.82,75300.0,49.0757,49.0757,48.9629,49.0113,75300.0
2014-09-04 15:30:00,60.83,60.89,60.79,60.88,230100.0,49.0193,49.0677,48.9871,49.0596,230100.0
2014-09-05 09:30:00,60.89,60.92,60.76,60.86,87800.0,49.0677,49.0918,48.9629,49.0435,87800.0
2014-09-05 10:00:00,60.88,60.88,60.76,60.77,21400.0,49.0596,49.0596,48.9629,48.971,21400.0
2014-09-05 10:30:00,60.77,60.78,60.68,60.76,53800.0,48.971,48.979,48.8984,48.9629,53800.0
2014-09-05 11:00:00,60.76,60.83,60.74,60.81,47000.0,48.9629,49.0193,48.9468,49.0032,47000.0
2014-09-05 11:30:00,60.84,60.93,60.8,60.9,137900.0,49.0274,49.0999,48.9951,49.0757,137900.0
2014-09-05 12:00:00,60.9,60.94,60.89,60.94,44500.0,49.0757,49.108,49.0677,49.108,44500.0
2014-09-05 12:30:00,60.94,61.01,60.94,60.98,11200.0,49.108,49.1644,49.108,49.1402,11200.0
2014-09-05 13:00:00,60.98,61.04,60.97,61.01,7000.0,49.1402,49.1885,49.1321,49.1644,7000.0
2014-09-05 13:30:00,61.02,61.02,60.98,61.0,18400.0,49.1724,49.1724,49.1402,49.1563,18400.0
2014-09-05 14:00:00,61.02,61.07,61.02,61.04,18200.0,49.1724,49.2127,49.1724,49.1885,18200.0
2014-09-05 14:30:00,61.04,61.05,61.02,61.04,10700.0,49.1885,49.1966,49.1724,49.1885,10700.0
2014-09-05 15:00:00,61.05,61.06,61.03,61.04,16300.0,49.1966,49.2047,49.1805,49.1885,16300.0
2014-09-05 15:30:00,61.03,61.14,61.03,61.14,59000.0,49.1805,49.2691,49.1805,49.2691,59000.0
2014-09-08 09:30:00,60.96,60.96,60.85,60.9,57800.0,49.1241,49.1241,49.0354,49.0757,57800.0
2014-09-08 10:00:00,60.9,60.95,60.83,60.85,65800.0,49.0757,49.116,49.0193,49.0354,65800.0
2014-09-08 10:30:00,60.84,60.89,60.79,60.89,60800.0,49.0274,49.0677,48.9871,49.0677,60800.0
2014-09-08 11:00:00,60.89,60.91,60.86,60.89,46900.0,49.0677,49.0838,49.0435,49.0677,46900.0
2014-09-08 11:30:00,60.89,60.92,60.83,60.85,79800.0,49.0677,49.0918,49.0193,49.0354,79800.0
2014-09-08 12:00:00,60.84,60.86,60.82,60.85,18900.0,49.0274,49.0435,49.0113,49.0354,18900.0
2014-09-08 12:30:00,60.86,60.87,60.83,60.84,69500.0,49.0435,49.0515,49.0193,49.0274,69500.0
2014-09-08 13:00:00,60.84,60.84,60.65,60.65,16200.0,49.0274,49.0274,48.8743,48.8743,16200.0
2014-09-08 13:30:00,60.65,60.65,60.58,60.63,30800.0,48.8743,48.8743,48.8178,48.8581,30800.0
2014-09-08 14:00:00,60.62,60.67,60.62,60.63,9200.0,48.8501,48.8904,48.8501,48.8581,9200.0
2014-09-08 14:30:00,60.64,60.69,60.63,60.66,16800.0,48.8662,48.9065,48.8581,48.8823,16800.0
2014-09-08 15:00:00,60.66,60.72,60.66,60.69,10900.0,48.8823,48.9307,48.8823,48.9065,10900.0
2014-09-08 15:30:00,60.72,60.75,60.7,60.72,28400.0,48.9307,48.9548,48.9145,48.9307,28400.0
2014-09-09 09:30:00,60.62,60.62,60.44,60.44,46500.0,48.8501,48.8501,48.705,48.705,46500.0
2014-09-09 10:00:00,60.42,60.47,60.38,60.44,22900.0,48.6889,48.7292,48.6567,48.705,22900.0
2014-09-09 10:30:00,60.45,60.5,60.4,60.5,10200.0,48.7131,48.7534,48.6728,48.7534,10200.0
2014-09-09 11:00:00,60.5,60.58,60.49,60.53,14200.0,48.7534,48.8178,48.7453,48.7776,14200.0
2014-09-09 11:30:00,60.53,60.55,60.48,60.5,41200.0,48.7776,48.7937,48.7373,48.7534,41200.0
2014-09-09 12:00:00,60.47,60.54,60.46,60.54,7000.0,48.7292,48.7856,48.7211,48.7856,7000.0
2014-09-09 12:30:00,60.53,60.55,60.46,60.47,22700.0,48.7776,48.7937,48.7211,48.7292,22700.0
2014-09-09 13:00:00,60.46,60.49,60.43,60.46,29500.0,48.7211,48.7453,48.697,48.7211,29500.0
2014-09-09 13:30:00,60.5,60.62,60.5,60.6,79400.0,48.7534,48.8501,48.7534,48.834,79400.0
2014-09-09 14:00:00,60.6,60.6,60.44,60.44,51000.0,48.834,48.834,48.705,48.705,51000.0
2014-09-09 14:30:00,60.43,60.47,60.39,60.42,60100.0,48.697,48.7292,48.6647,48.6889,60100.0
2014-09-09 15:00:00,60.41,60.42,60.26,60.36,65100.0,48.6809,48.6889,48.56,48.6406,65100.0
2014-09-09 15:30:00,60.36,60.41,60.33,60.41,59200.0,48.6406,48.6809,48.6164,48.6809,59200.0
2014-09-10 09:30:00,60.44,60.45,60.25,60.26,52500.0,48.705,48.7131,48.5519,48.56,52500.0
2014-09-10 10:00:00,60.27,60.32,60.23,60.32,23300.0,48.568,48.6083,48.5358,48.6083,23300.0
2014-09-10 10:30:00,60.31,60.32,60.22,60.27,69500.0,48.6003,48.6083,48.5277,48.568,69500.0
2014-09-10 11:00:00,60.27,60.35,60.23,60.34,207000.0,48.568,48.6325,48.5358,48.6244,207000.0
2014-09-10 11:30:00,60.35,60.4,60.35,60.38,147300.0,48.6325,48.6728,48.6325,48.6567,147300.0
2014-09-10 12:00:00,60.38,60.45,60.36,60.44,20300.0,48.6567,48.7131,48.6406,48.705,20300.0
2014-09-10 12:30:00,60.43,60.45,60.42,60.42,12200.0,48.697,48.7131,48.6889,48.6889,12200.0
2014-09-10 13:00:00,60.43,60.56,60.43,60.52,9000.0,48.697,48.8017,48.697,48.7695,9000.0
2014-09-10 13:30:00,60.51,60.54,60.47,60.54,183600.0,48.7614,48.7856,48.7292,48.7856,183600.0
2014-09-10 14:00:00,60.51,60.54,60.51,60.53,14300.0,48.7614,48.7856,48.7614,48.7776,14300.0
2014-09-10 14:30:00,60.52,60.53,60.5,60.5,2300.0,48.7695,48.7776,48.7534,48.7534,2300.0
2014-09-10 15:00:00,60.52,60.6,60.52,60.58,9700.0,48.7695,48.834,48.7695,48.8178,9700.0
2014-09-10 15:30:00,60.59,60.62,60.59,60.61,47700.0,48.8259,48.8501,48.8259,48.842,47700.0
2014-09-11 09:30:00,60.32,60.4,60.26,60.39,68500.0,48.6083,48.6728,48.56,48.6647,68500.0
2014-09-11 10:00:00,60.4,60.43,60.32,60.32,49600.0,48.6728,48.697,48.6083,48.6083,49600.0
2014-09-11 10:30:00,60.32,60.32,60.21,60.3,73400.0,48.6083,48.6083,48.5197,48.5922,73400.0
2014-09-11 11:00:00,60.32,60.41,60.3,60.36,19000.0,48.6083,48.6809,48.5922,48.6406,19000.0
2014-09-11 11:30:00,60.36,60.43,60.35,60.37,1164400.0,48.6406,48.697,48.6325,48.6486,1164400.0
2014-09-11 12:00:00,60.36,60.41,60.32,60.41,102900.0,48.6406,48.6809,48.6083,48.6809,102900.0
2014-09-11 12:30:00,60.41,60.41,60.33,60.35,179700.0,48.6809,48.6809,48.6164,48.6325,179700.0
2014-09-11 13:00:00,60.35,60.38,60.28,60.29,37100.0,48.6325,48.6567,48.5761,48.5842,37100.0
2014-09-11 13:30:00,60.3,60.33,60.28,60.3,21300.0,48.5922,48.6164,48.5761,48.5922,21300.0
2014-09-11 14:00:00,60.31,60.38,60.31,60.38,152900.0,48.6003,48.6567,48.6003,48.6567,152900.0
2014-09-11 14:30:00,60.38,60.41,60.35,60.35,169200.0,48.6567,48.6809,48.6325,48.6325,169200.0
2014-09-11 15:00:00,60.36,60.38,60.33,60.37,159400.0,48.6406,48.6567,48.6164,48.6486,159400.0
2014-09-11 15:30:00,60.37,60.41,60.36,60.4,169700.0,48.6486,48.6809,48.6406,48.6728,169700.0
2014-09-12 09:30:00,60.3,60.31,60.18,60.19,68500.0,48.5922,48.6003,48.4955,48.5036,68500.0
2014-09-12 10:00:00,60.18,60.29,60.13,60.25,51300.0,48.4955,48.5842,48.4552,48.5519,51300.0
2014-09-12 10:30:00,60.25,60.28,60.2,60.26,19000.0,48.5519,48.5761,48.5116,48.56,19000.0
2014-09-12 11:00:00,60.27,60.28,60.22,60.26,14800.0,48.568,48.5761,48.5277,48.56,14800.0
2014-09-12 11:30:00,60.23,60.28,60.21,60.24,41000.0,48.5358,48.5761,48.5197,48.5439,41000.0
2014-09-12 12:00:00,60.22,60.26,60.21,60.25,5500.0,48.5277,48.56,48.5197,48.5519,5500.0
2014-09-12 12:30:00,60.22,60.22,60.16,60.19,47800.0,48.5277,48.5277,48.4794,48.5036,47800.0
2014-09-12 13:00:00,60.19,60.19,60.1,60.11,13000.0,48.5036,48.5036,48.431,48.4391,13000.0
2014-09-12 13:30:00,60.12,60.12,60.06,60.06,147200.0,48.4472,48.4472,48.3988,48.3988,147200.0
2014-09-12 14:00:00,60.08,60.12,60.03,60.04,224000.0,48.4149,48.4472,48.3746,48.3827,224000.0
2014-09-12 14:30:00,60.04,60.06,59.98,60.0,32400.0,48.3827,48.3988,48.3343,48.3505,32400.0
2014-09-12 15:00:00,60.0,60.13,59.97,60.1,28300.0,48.3505,48.4552,48.3263,48.431,28300.0
2014-09-12 15:30:00,60.1,60.13,60.08,60.11,89400.0,48.431,48.4552,48.4149,48.4391,89400.0
2014-09-15 09:30:00,60.12,60.12,59.94,59.99,109500.0,48.4472,48.4472,48.3021,48.3424,109500.0
2014-09-15 10:00:00,59.96,60.06,59.94,60.06,16700.0,48.3182,48.3988,48.3021,48.3988,16700.0
2014-09-15 10:30:00,60.06,60.06,59.96,60.02,17700.0,48.3988,48.3988,48.3182,48.3666,17700.0
2014-09-15 11:00:00,60.0,60.05,59.96,59.98,25100.0,48.3505,48.3908,48.3182,48.3343,25100.0
2014-09-15 11:30:00,59.97,60.0,59.96,59.97,38200.0,48.3263,48.3505,48.3182,48.3263,38200.0
2014-09-15 12:00:00,59.97,60.0,59.95,59.99,23800.0,48.3263,48.3505,48.3102,48.3424,23800.0
2014-09-15 12:30:00,59.98,60.02,59.97,60.01,5300.0,48.3343,48.3666,48.3263,48.3585,5300.0
2014-09-15 13:00:00,60.01,60.04,60.01,60.01,48700.0,48.3585,48.3827,48.3585,48.3585,48700.0
2014-09-15 13:30:00,60.02,60.04,59.96,59.97,22300.0,48.3666,48.3827,48.3182,48.3263,22300.0
2014-09-15 14:00:00,59.96,60.08,59.95,60.08,26600.0,48.3182,48.4149,48.3102,48.4149,26600.0
2014-09-15 14:30:00,60.09,60.13,60.06,60.06,23500.0,48.423,48.4552,48.3988,48.3988,23500.0
2014-09-15 15:00:00,60.07,60.1,60.04,60.08,15800.0,48.4069,48.431,48.3827,48.4149,15800.0
2014-09-15 15:30:00,60.07,60.09,60.03,60.05,33400.0,48.4069,48.423,48.3746,48.3908,33400.0
2014-09-16 09:30:00,59.91,60.05,59.85,60.04,48200.0,48.2779,48.3908,48.2296,48.3827,48200.0
2014-09-16 10:00:00,60.04,60.1,60.02,60.06,300900.0,48.3827,48.431,48.3666,48.3988,300900.0
2014-09-16 10:30:00,60.05,60.1,60.03,60.05,65800.0,48.3908,48.431,48.3746,48.3908,65800.0
2014-09-16 11:00:00,60.04,60.13,60.0,60.13,90200.0,48.3827,48.4552,48.3505,48.4552,90200.0
2014-09-16 11:30:00,60.13,60.45,60.13,60.42,201800.0,48.4552,48.7131,48.4552,48.6889,201800.0
2014-09-16 12:00:00,60.42,60.5,60.36,60.5,90600.0,48.6889,48.7534,48.6406,48.7534,90600.0
2014-09-16 12:30:00,60.5,60.51,60.42,60.42,19500.0,48.7534,48.7614,48.6889,48.6889,19500.0
2014-09-16 13:00:00,60.43,60.51,60.43,60.49,32000.0,48.697,48.7614,48.697,48.7453,32000.0
2014-09-16 13:30:00,60.5,60.54,60.5,60.51,19300.0,48.7534,48.7856,48.7534,48.7614,19300.0
2014-09-16 14:00:00,60.51,60.53,60.49,60.53,23700.0,48.7614,48.7776,48.7453,48.7776,23700.0
2014-09-16 14:30:00,60.53,60.54,60.48,60.49,20100.0,48.7776,48.7856,48.7373,48.7453,20100.0
2014-09-16 15:00:00,60.49,60.51,60.46,60.46,24100.0,48.7453,48.7614,48.7211,48.7211,24100.0
2014-09-16 15:30:00,60.46,60.47,60.42,60.43,73500.0,48.7211,48.7292,48.6889,48.697,73500.0
2014-09-17 09:30:00,60.43,60.48,60.4,60.46,48000.0,48.697,48.7373,48.6728,48.7211,48000.0
2014-09-17 10:00:00,60.46,60.48,60.41,60.44,16800.0,48.7211,48.7373,48.6809,48.705,16800.0
2014-09-17 10:30:00,60.44,60.44,60.35,60.37,25900.0,48.705,48.705,48.6325,48.6486,25900.0
2014-09-17 11:00:00,60.37,60.39,60.35,60.36,18400.0,48.6486,48.6647,48.6325,48.6406,18400.0
2014-09-17 11:30:00,60.37,60.37,60.32,60.35,25100.0,48.6486,48.6486,48.6083,48.6325,25100.0
2014-09-17 12:00:00,60.35,60.35,60.29,60.31,52900.0,48.6325,48.6325,48.5842,48.6003,52900.0
2014-09-17 12:30:00,60.3,60.34,60.3,60.31,8200.0,48.5922,48.6244,48.5922,48.6003,8200.0
2014-09-17 13:00:00,60.31,60.32,60.29,60.29,14500.0,48.6003,48.6083,48.5842,48.5842,14500.0
2014-09-17 13:30:00,60.29,60.44,60.28,60.41,254000.0,48.5842,48.705,48.5761,48.6809,254000.0
2014-09-17 14:00:00,60.41,60.54,60.11,60.53,55100.0,48.6809,48.7856,48.4391,48.7776,55100.0
2014-09-17 14:30:00,60.53,60.53,60.36,60.46,34200.0,48.7776,48.7776,48.6406,48.7211,34200.0
2014-09-17 15:00:00,60.45,60.57,60.36,60.42,23200.0,48.7131,48.8098,48.6406,48.6889,23200.0
2014-09-17 15:30:00,60.41,60.41,60.18,60.25,71400.0,48.6809,48.6809,48.4955,48.5519,71400.0
2014-09-18 09:30:00,60.45,60.57,60.45,60.54,135600.0,48.7131,48.8098,48.7131,48.7856,135600.0
2014-09-18 10:00:00,60.54,60.59,60.52,60.54,94100.0,48.7856,48.8259,48.7695,48.7856,94100.0
2014-09-18 10:30:00,60.53,60.66,60.53,60.61,79400.0,48.7776,48.8823,48.7776,48.842,79400.0
2014-09-18 11:00:00,60.61,60.62,60.58,60.58,18300.0,48.842,48.8501,48.8178,48.8178,18300.0
2014-09-18 11:30:00,60.57,60.62,60.54,60.58,36800.0,48.8098,48.8501,48.7856,48.8178,36800.0
2014-09-18 12:00:00,60.58,60.62,60.58,60.61,5500.0,48.8178,48.8501,48.8178,48.842,5500.0
2014-09-18 12:30:00,60.6,60.63,60.59,60.62,5800.0,48.834,48.8581,48.8259,48.8501,5800.0
2014-09-18 13:00:00,60.62,60.62,60.57,60.58,4500.0,48.8501,48.8501,48.8098,48.8178,4500.0
2014-09-18 13:30:00,60.58,60.58,60.56,60.58,4000.0,48.8178,48.8178,48.8017,48.8178,4000.0
2014-09-18 14:00:00,60.58,60.62,60.56,60.58,8700.0,48.8178,48.8501,48.8017,48.8178,8700.0
2014-09-18 14:30:00,60.58,60.6,60.56,60.57,17100.0,48.8178,48.834,48.8017,48.8098,17100.0
2014-09-18 15:00:00,60.56,60.63,60.56,60.63,10000.0,48.8017,48.8581,48.8017,48.8581,10000.0
2014-09-18 15:30:00,60.63,60.65,60.61,60.63,20600.0,48.8581,48.8743,48.842,48.8581,20600.0
2014-09-19 09:30:00,60.72,60.79,60.71,60.75,36500.0,48.9307,48.9871,48.9226,48.9548,36500.0
2014-09-19 10:00:00,60.73,60.75,60.66,60.66,82300.0,48.9387,48.9548,48.8823,48.8823,82300.0
2014-09-19 10:30:00,60.66,60.66,60.58,60.62,45100.0,48.8823,48.8823,48.8178,48.8501,45100.0
2014-09-19 11:00:00,60.61,60.66,60.6,60.6,16800.0,48.842,48.8823,48.834,48.834,16800.0
2014-09-19 11:30:00,60.59,60.6,60.52,60.53,15800.0,48.8259,48.834,48.7695,48.7776,15800.0
2014-09-19 12:00:00,60.5,60.51,60.44,60.48,55600.0,48.7534,48.7614,48.705,48.7373,55600.0
2014-09-19 12:30:00,60.49,60.52,60.43,60.46,37700.0,48.7453,48.7695,48.697,48.7211,37700.0
2014-09-19 13:00:00,60.44,60.44,60.37,60.44,6500.0,48.705,48.705,48.6486,48.705,6500.0
2014-09-19 13:30:00,60.46,60.49,60.44,60.46,5900.0,48.7211,48.7453,48.705,48.7211,5900.0
2014-09-19 14:00:00,60.48,60.51,60.46,60.51,27800.0,48.7373,48.7614,48.7211,48.7614,27800.0
2014-09-19 14:30:00,60.51,60.54,60.48,60.52,5300.0,48.7614,48.7856,48.7373,48.7695,5300.0
2014-09-19 15:00:00,60.53,60.54,60.5,60.5,23800.0,48.7776,48.7856,48.7534,48.7534,23800.0
2014-09-19 15:30:00,60.51,60.56,60.45,60.46,59500.0,48.7614,48.8017,48.7131,48.7211,59500.0
2014-09-22 09:30:00,60.28,60.33,60.18,60.22,29000.0,48.5761,48.6164,48.4955,48.5277,29000.0
2014-09-22 10:00:00,60.2,60.26,60.09,60.09,57700.0,48.5116,48.56,48.423,48.423,57700.0
2014-09-22 10:30:00,60.09,60.1,59.97,59.99,64500.0,48.423,48.431,48.3263,48.3424,64500.0
2014-09-22 11:00:00,59.98,60.03,59.95,60.03,36300.0,48.3343,48.3746,48.3102,48.3746,36300.0
2014-09-22 11:30:00,60.03,60.04,59.91,59.92,88800.0,48.3746,48.3827,48.2779,48.286,88800.0
2014-09-22 12:00:00,59.92,59.95,59.91,59.93,19300.0,48.286,48.3102,48.2779,48.2941,19300.0
2014-09-22 12:30:00,59.93,59.98,59.91,59.96,15900.0,48.2941,48.3343,48.2779,48.3182,15900.0
2014-09-22 13:00:00,59.95,59.98,59.9,59.98,25300.0,48.3102,48.3343,48.2699,48.3343,25300.0
2014-09-22 13:30:00,59.99,60.0,59.94,59.94,7500.0,48.3424,48.3505,48.3021,48.3021,7500.0
2014-09-22 14:00:00,59.93,59.95,59.85,59.88,25600.0,48.2941,48.3102,48.2296,48.2538,25600.0
2014-09-22 14:30:00,59.87,59.95,59.87,59.93,6300.0,48.2457,48.3102,48.2457,48.2941,6300.0
2014-09-22 15:00:00,59.96,59.96,59.88,59.94,43000.0,48.3182,48.3182,48.2538,48.3021,43000.0
2014-09-22 15:30:00,59.95,60.01,59.93,59.97,51700.0,48.3102,48.3585,48.2941,48.3263,51700.0
2014-09-23 09:30:00,59.72,59.85,59.65,59.85,459400.0,48.1248,48.2296,48.0684,48.2296,459400.0
2014-09-23 10:00:00,59.87,59.87,59.8,59.8,59400.0,48.2457,48.2457,48.1893,48.1893,59400.0
2014-09-23 10:30:00,59.8,59.82,59.72,59.72,68200.0,48.1893,48.2054,48.1248,48.1248,68200.0
2014-09-23 11:00:00,59.76,59.76,59.63,59.7,131900.0,48.1571,48.1571,48.0523,48.1087,131900.0
2014-09-23 11:30:00,59.71,59.81,59.7,59.79,213400.0,48.1168,48.1974,48.1087,48.1812,213400.0
2014-09-23 12:00:00,59.79,59.8,59.7,59.7,48900.0,48.1812,48.1893,48.1087,48.1087,48900.0
2014-09-23 12:30:00,59.7,59.73,59.65,59.66,18500.0,48.1087,48.1329,48.0684,48.0765,18500.0
2014-09-23 13:00:00,59.65,59.66,59.6,59.65,40900.0,48.0684,48.0765,48.0281,48.0684,40900.0
2014-09-23 13:30:00,59.67,59.71,59.59,59.59,11800.0,48.0845,48.1168,48.0201,48.0201,11800.0
2014-09-23 14:00:00,59.59,59.64,59.56,59.59,74400.0,48.0201,48.0604,47.9959,48.0201,74400.0
2014-09-23 14:30:00,59.59,59.64,59.58,59.63,9300.0,48.0201,48.0604,48.012,48.0523,9300.0
2014-09-23 15:00:00,59.65,59.68,59.61,59.68,24500.0,48.0684,48.0926,48.0362,48.0926,24500.0
2014-09-23 15:30:00,59.65,59.72,59.57,59.58,52500.0,48.0684,48.1248,48.0039,48.012,52500.0
2014-09-24 09:30:00,59.68,59.68,59.52,59.57,28000.0,48.0926,48.0926,47.9637,48.0039,28000.0
2014-09-24 10:00:00,59.55,59.55,59.44,59.52,11700.0,47.9878,47.9878,47.8992,47.9637,11700.0
2014-09-24 10:30:00,59.54,59.64,59.51,59.62,27300.0,47.9798,48.0604,47.9556,48.0442,27300.0
2014-09-24 11:00:00,59.62,59.82,59.62,59.81,62900.0,48.0442,48.2054,48.0442,48.1974,62900.0
2014-09-24 11:30:00,59.81,59.85,59.81,59.85,51900.0,48.1974,48.2296,48.1974,48.2296,51900.0
2014-09-24 12:00:00,59.84,59.86,59.78,59.81,16300.0,48.2215,48.2376,48.1732,48.1974,16300.0
2014-09-24 12:30:00,59.8,59.82,59.75,59.79,18400.0,48.1893,48.2054,48.149,48.1812,18400.0
2014-09-24 13:00:00,59.81,59.83,59.77,59.81,38700.0,48.1974,48.2135,48.1651,48.1974,38700.0
2014-09-24 13:30:00,59.82,59.9,59.82,59.88,91800.0,48.2054,48.2699,48.2054,48.2538,91800.0
2014-09-24 14:00:00,59.88,59.95,59.86,59.95,55000.0,48.2538,48.3102,48.2376,48.3102,55000.0
2014-09-24 14:30:00,59.95,59.97,59.92,59.96,101400.0,48.3102,48.3263,48.286,48.3182,101400.0
2014-09-24 15:00:00,59.98,60.01,59.96,59.98,21900.0,48.3343,48.3585,48.3182,48.3343,21900.0
2014-09-24 15:30:00,59.99,60.0,59.94,59.95,98500.0,48.3424,48.3505,48.3021,48.3102,98500.0
2014-09-25 09:30:00,59.72,59.72,59.39,59.42,37200.0,48.1248,48.1248,47.8589,47.8831,37200.0
2014-09-25 10:00:00,59.43,59.47,59.24,59.31,53100.0,47.8911,47.9234,47.738,47.7944,53100.0
2014-09-25 10:30:00,59.3,59.31,59.09,59.25,125500.0,47.7864,47.7944,47.6171,47.7461,125500.0
2014-09-25 11:00:00,59.22,59.23,59.08,59.17,116700.0,47.7219,47.73,47.6091,47.6816,116700.0
2014-09-25 11:30:00,59.22,59.22,59.13,59.14,31100.0,47.7219,47.7219,47.6494,47.6574,31100.0
2014-09-25 12:00:00,59.13,59.17,59.03,59.03,19800.0,47.6494,47.6816,47.5688,47.5688,19800.0
2014-09-25 12:30:00,59.01,59.11,59.01,59.07,8100.0,47.5527,47.6333,47.5527,47.601,8100.0
2014-09-25 13:00:00,59.07,59.14,59.01,59.12,62200.0,47.601,47.6574,47.5527,47.6413,62200.0
2014-09-25 13:30:00,59.14,59.14,59.01,59.04,26600.0,47.6574,47.6574,47.5527,47.5769,26600.0
2014-09-25 14:00:00,59.03,59.09,58.99,59.07,17400.0,47.5688,47.6171,47.5366,47.601,17400.0
2014-09-25 14:30:00,59.07,59.13,59.06,59.08,83800.0,47.601,47.6494,47.593,47.6091,83800.0
2014-09-25 15:00:00,59.09,59.1,59.03,59.06,19400.0,47.6171,47.6252,47.5688,47.593,19400.0
2014-09-25 15:30:00,59.05,59.14,59.0,59.0,157500.0,47.5849,47.6574,47.5446,47.5446,157500.0
2014-09-26 09:30:00,59.07,59.16,59.04,59.11,98100.0,47.601,47.6736,47.5769,47.6333,98100.0
2014-09-26 10:00:00,59.11,59.25,59.11,59.15,27300.0,47.6333,47.7461,47.6333,47.6655,27300.0
2014-09-26 10:30:00,59.13,59.19,59.1,59.18,66700.0,47.6494,47.6977,47.6252,47.6897,66700.0
2014-09-26 11:00:00,59.21,59.25,59.14,59.15,21900.0,47.7138,47.7461,47.6574,47.6655,21900.0
2014-09-26 11:30:00,59.15,59.15,59.09,59.13,23100.0,47.6655,47.6655,47.6171,47.6494,23100.0
2014-09-26 12:00:00,59.13,59.19,59.13,59.18,4100.0,47.6494,47.6977,47.6494,47.6897,4100.0
2014-09-26 12:30:00,59.2,59.2,59.17,59.18,5900.0,47.7058,47.7058,47.6816,47.6897,5900.0
2014-09-26 13:00:00,59.19,59.24,59.19,59.22,9300.0,47.6977,47.738,47.6977,47.7219,9300.0
2014-09-26 13:30:00,59.22,59.28,59.21,59.28,20000.0,47.7219,47.7703,47.7138,47.7703,20000.0
2014-09-26 14:00:00,59.29,59.46,59.29,59.42,39100.0,47.7783,47.9153,47.7783,47.8831,39100.0
2014-09-26 14:30:00,59.44,59.54,59.44,59.48,11100.0,47.8992,47.9798,47.8992,47.9314,11100.0
2014-09-26 15:00:00,59.47,59.51,59.44,59.44,25200.0,47.9234,47.9556,47.8992,47.8992,25200.0
2014-09-26 15:30:00,59.46,59.46,59.38,59.39,109000.0,47.9153,47.9153,47.8508,47.8589,109000.0
2014-09-29 09:30:00,58.77,58.8,58.69,58.8,148400.0,47.3593,47.3835,47.2948,47.3835,148400.0
2014-09-29 10:00:00,58.78,58.95,58.76,58.88,41800.0,47.3673,47.5043,47.3512,47.4479,41800.0
2014-09-29 10:30:00,58.89,59.0,58.88,58.94,16600.0,47.456,47.5446,47.4479,47.4963,16600.0
2014-09-29 11:00:00,58.92,59.09,58.91,59.06,66000.0,47.4802,47.6171,47.4721,47.593,66000.0
2014-09-29 11:30:00,59.05,59.09,59.03,59.09,11500.0,47.5849,47.6171,47.5688,47.6171,11500.0
2014-09-29 12:00:00,59.09,59.09,58.93,58.95,20700.0,47.6171,47.6171,47.4882,47.5043,20700.0
2014-09-29 12:30:00,58.94,59.0,58.9,58.97,10100.0,47.4963,47.5446,47.464,47.5204,10100.0
2014-09-29 13:00:00,58.97,59.02,58.93,59.01,17100.0,47.5204,47.5607,47.4882,47.5527,17100.0
2014-09-29 13:30:00,59.03,59.05,58.96,58.99,10100.0,47.5688,47.5849,47.5124,47.5366,10100.0
2014-09-29 14:00:00,58.99,59.03,58.87,58.88,19500.0,47.5366,47.5688,47.4399,47.4479,19500.0
2014-09-29 14:30:00,58.89,58.99,58.88,58.99,6100.0,47.456,47.5366,47.4479,47.5366,6100.0
2014-09-29 15:00:00,59.0,59.13,58.98,59.1,27100.0,47.5446,47.6494,47.5285,47.6252,27100.0
2014-09-29 15:30:00,59.12,59.12,59.0,59.05,261900.0,47.6413,47.6413,47.5446,47.5849,261900.0
2014-09-30 09:30:00,58.94,58.99,58.79,58.85,292500.0,47.4963,47.5366,47.3754,47.4237,292500.0
2014-09-30 10:00:00,58.85,58.95,58.76,58.9,86300.0,47.4237,47.5043,47.3512,47.464,86300.0
2014-09-30 10:30:00,58.91,59.09,58.91,59.08,63600.0,47.4721,47.6171,47.4721,47.6091,63600.0
2014-09-30 11:00:00,59.08,59.18,59.06,59.15,28600.0,47.6091,47.6897,47.593,47.6655,28600.0
2014-09-30 11:30:00,59.16,59.16,59.01,59.04,30200.0,47.6736,47.6736,47.5527,47.5769,30200.0
2014-09-30 12:00:00,59.04,59.07,58.93,58.95,133700.0,47.5769,47.601,47.4882,47.5043,133700.0
2014-09-30 12:30:00,58.94,58.96,58.85,58.93,31600.0,47.4963,47.5124,47.4237,47.4882,31600.0
2014-09-30 13:00:00,58.92,59.0,58.91,58.91,34500.0,47.4802,47.5446,47.4721,47.4721,34500.0
2014-09-30 13:30:00,58.87,58.89,58.74,58.82,34700.0,47.4399,47.456,47.3351,47.3996,34700.0
2014-09-30 14:00:00,58.83,58.87,58.77,58.87,76600.0,47.4076,47.4399,47.3593,47.4399,76600.0
2014-09-30 14:30:00,58.87,58.94,58.87,58.9,64400.0,47.4399,47.4963,47.4399,47.464,64400.0
2014-09-30 15:00:00,58.89,58.97,58.85,58.94,54700.0,47.456,47.5204,47.4237,47.4963,54700.0
2014-09-30 15:30:00,58.95,59.0,58.89,58.9,153900.0,47.5043,47.5446,47.456,47.464,153900.0
2014-10-01 09:30:00,58.72,58.76,58.39,58.49,147300.0,47.319,47.3512,47.0531,47.1336,147300.0
2014-10-01 10:00:00,58.48,58.5,58.38,58.49,108000.0,47.1256,47.1417,47.045,47.1336,108000.0
2014-10-01 10:30:00,58.45,58.51,58.36,58.51,15300.0,47.1014,47.1498,47.0289,47.1498,15300.0
2014-10-01 11:00:00,58.51,58.58,58.44,58.45,29500.0,47.1498,47.2062,47.0933,47.1014,29500.0
2014-10-01 11:30:00,58.46,58.48,58.39,58.46,106200.0,47.1095,47.1256,47.0531,47.1095,106200.0
2014-10-01 12:00:00,58.45,58.46,58.38,58.45,17700.0,47.1014,47.1095,47.045,47.1014,17700.0
2014-10-01 12:30:00,58.44,58.44,58.27,58.28,26100.0,47.0933,47.0933,46.9564,46.9644,26100.0
2014-10-01 13:00:00,58.27,58.3,58.22,58.25,400000.0,46.9564,46.9805,46.9161,46.9402,400000.0
2014-10-01 13:30:00,58.27,58.27,58.09,58.1,47900.0,46.9564,46.9564,46.8113,46.8194,47900.0
2014-10-01 14:00:00,58.1,58.23,58.08,58.2,78100.0,46.8194,46.9241,46.8032,46.8999,78100.0
2014-10-01 14:30:00,58.22,58.22,58.07,58.08,19800.0,46.9161,46.9161,46.7952,46.8032,19800.0
2014-10-01 15:00:00,58.08,58.13,58.0,58.13,68800.0,46.8032,46.8435,46.7388,46.8435,68800.0
2014-10-01 15:30:00,58.13,58.25,58.11,58.13,176600.0,46.8435,46.9402,46.8274,46.8435,176600.0
2014-10-02 09:30:00,57.99,58.07,57.91,58.0,241200.0,46.7307,46.7952,46.6663,46.7388,241200.0
2014-10-02 10:00:00,57.97,57.98,57.83,57.91,30500.0,46.7146,46.7227,46.6018,46.6663,30500.0
2014-10-02 10:30:00,57.88,57.89,57.64,57.66,38200.0,46.6421,46.6501,46.4487,46.4648,38200.0
2014-10-02 11:00:00,57.64,57.69,57.56,57.56,44800.0,46.4487,46.489,46.3842,46.3842,44800.0
2014-10-02 11:30:00,57.58,57.58,57.33,57.48,179900.0,46.4003,46.4003,46.1989,46.3197,179900.0
2014-10-02 12:00:00,57.49,57.58,57.47,57.53,157700.0,46.3278,46.4003,46.3117,46.36,157700.0
2014-10-02 12:30:00,57.6,57.7,57.49,57.7,34100.0,46.4164,46.497,46.3278,46.497,34100.0
2014-10-02 13:00:00,57.68,57.86,57.67,57.85,25600.0,46.4809,46.626,46.4729,46.6179,25600.0
2014-10-02 13:30:00,57.84,57.84,57.77,57.81,11700.0,46.6098,46.6098,46.5534,46.5857,11700.0
2014-10-02 14:00:00,57.82,57.98,57.82,57.96,223700.0,46.5937,46.7227,46.5937,46.7065,223700.0
2014-10-02 14:30:00,57.96,58.05,57.9,58.02,97200.0,46.7065,46.7791,46.6582,46.7549,97200.0
2014-10-02 15:00:00,58.0,58.01,57.88,57.91,79100.0,46.7388,46.7468,46.6421,46.6663,79100.0
2014-10-02 15:30:00,57.9,57.97,57.85,57.9,332800.0,46.6582,46.7146,46.6179,46.6582,332800.0
2014-10-03 09:30:00,58.01,58.22,57.95,58.15,150900.0,46.7468,46.9161,46.6985,46.8597,150900.0
2014-10-03 10:00:00,58.16,58.25,58.09,58.11,58100.0,46.8677,46.9402,46.8113,46.8274,58100.0
2014-10-03 10:30:00,58.09,58.1,58.01,58.08,18700.0,46.8113,46.8194,46.7468,46.8032,18700.0
2014-10-03 11:00:00,58.09,58.17,58.09,58.16,69500.0,46.8113,46.8758,46.8113,46.8677,69500.0
2014-10-03 11:30:00,58.18,58.2,58.11,58.16,21700.0,46.8838,46.8999,46.8274,46.8677,21700.0
2014-10-03 12:00:00,58.15,58.24,58.12,58.24,42300.0,46.8597,46.9322,46.8355,46.9322,42300.0
2014-10-03 12:30:00,58.24,58.31,58.24,58.31,404600.0,46.9322,46.9886,46.9322,46.9886,404600.0
2014-10-03 13:00:00,58.29,58.3,58.24,58.27,16300.0,46.9725,46.9805,46.9322,46.9564,16300.0
2014-10-03 13:30:00,58.26,58.26,58.21,58.25,28700.0,46.9483,46.9483,46.908,46.9402,28700.0
2014-10-03 14:00:00,58.26,58.35,58.26,58.31,43900.0,46.9483,47.0208,46.9483,46.9886,43900.0
2014-10-03 14:30:00,58.31,58.34,58.31,58.31,8300.0,46.9886,47.0128,46.9886,46.9886,8300.0
2014-10-03 15:00:00,58.31,58.35,58.28,58.31,22700.0,46.9886,47.0208,46.9644,46.9886,22700.0
2014-10-03 15:30:00,58.3,58.34,58.25,58.25,96200.0,46.9805,47.0128,46.9402,46.9402,96200.0
2014-10-06 09:30:00,58.52,58.7,58.52,58.67,84000.0,47.1578,47.3029,47.1578,47.2787,84000.0
2014-10-06 10:00:00,58.69,58.69,58.53,58.55,55700.0,47.2948,47.2948,47.1659,47.182,55700.0
2014-10-06 10:30:00,58.55,58.64,58.44,58.47,161600.0,47.182,47.2545,47.0933,47.1175,161600.0
2014-10-06 11:00:00,58.47,58.54,58.43,58.45,214600.0,47.1175,47.1739,47.0853,47.1014,214600.0
2014-10-06 11:30:00,58.46,58.53,58.31,58.37,177500.0,47.1095,47.1659,46.9886,47.0369,177500.0
2014-10-06 12:00:00,58.38,58.47,58.38,58.38,120200.0,47.045,47.1175,47.045,47.045,120200.0
2014-10-06 12:30:00,58.39,58.4,58.28,58.32,171000.0,47.0531,47.0611,46.9644,46.9966,171000.0
2014-10-06 13:00:00,58.31,58.49,58.29,58.48,117800.0,46.9886,47.1336,46.9725,47.1256,117800.0
2014-10-06 13:30:00,58.49,58.5,58.42,58.49,183000.0,47.1336,47.1417,47.0772,47.1336,183000.0
2014-10-06 14:00:00,58.48,58.59,58.4,58.57,187800.0,47.1256,47.2142,47.0611,47.1981,187800.0
2014-10-06 14:30:00,58.57,58.61,58.53,58.54,189200.0,47.1981,47.2303,47.1659,47.1739,189200.0
2014-10-06 15:00:00,58.54,58.58,58.45,58.54,142800.0,47.1739,47.2062,47.1014,47.1739,142800.0
2014-10-06 15:30:00,58.54,58.61,58.51,58.53,345100.0,47.1739,47.2303,47.1498,47.1659,345100.0
2014-10-07 09:30:00,58.25,58.28,58.0,58.12,434700.0,46.9402,46.9644,46.7388,46.8355,434700.0
2014-10-07 10:00:00,58.14,58.19,58.1,58.15,209300.0,46.8516,46.8919,46.8194,46.8597,209300.0
2014-10-07 10:30:00,58.15,58.29,58.12,58.12,257300.0,46.8597,46.9725,46.8355,46.8355,257300.0
2014-10-07 11:00:00,58.12,58.15,58.01,58.01,104500.0,46.8355,46.8597,46.7468,46.7468,104500.0
2014-10-07 11:30:00,58.02,58.14,57.99,58.12,116200.0,46.7549,46.8516,46.7307,46.8355,116200.0
2014-10-07 12:00:00,58.1,58.21,58.09,58.15,81000.0,46.8194,46.908,46.8113,46.8597,81000.0
2014-10-07 12:30:00,58.17,58.17,58.04,58.08,80200.0,46.8758,46.8758,46.771,46.8032,80200.0
2014-10-07 13:00:00,58.08,58.14,58.02,58.13,77100.0,46.8032,46.8516,46.7549,46.8435,77100.0
2014-10-07 13:30:00,58.13,58.13,58.05,58.09,85100.0,46.8435,46.8435,46.7791,46.8113,85100.0
2014-10-07 14:00:00,58.08,58.11,57.95,57.95,121300.0,46.8032,46.8274,46.6985,46.6985,121300.0
2014-10-07 14:30:00,57.95,57.96,57.89,57.91,90100.0,46.6985,46.7065,46.6501,46.6663,90100.0
2014-10-07 15:00:00,57.9,57.92,57.75,57.8,176400.0,46.6582,46.6743,46.5373,46.5776,176400.0
2014-10-07 15:30:00,57.8,57.86,57.64,57.64,374500.0,46.5776,46.626,46.4487,46.4487,374500.0
2014-10-08 09:30:00,57.74,57.81,57.6,57.61,186400.0,46.5293,46.5857,46.4164,46.4245,186400.0
2014-10-08 10:00:00,57.62,57.74,57.55,57.66,124000.0,46.4326,46.5293,46.3762,46.4648,124000.0
2014-10-08 10:30:00,57.67,57.69,57.42,57.44,212300.0,46.4729,46.489,46.2714,46.2875,212300.0
2014-10-08 11:00:00,57.43,57.65,57.38,57.63,162400.0,46.2794,46.4567,46.2392,46.4406,162400.0
2014-10-08 11:30:00,57.62,57.65,57.52,57.64,120500.0,46.4326,46.4567,46.352,46.4487,120500.0
2014-10-08 12:00:00,57.64,57.71,57.61,57.61,98900.0,46.4487,46.5051,46.4245,46.4245,98900.0
2014-10-08 12:30:00,57.6,57.65,57.57,57.59,62400.0,46.4164,46.4567,46.3923,46.4084,62400.0
2014-10-08 13:00:00,57.61,57.68,57.6,57.61,48400.0,46.4245,46.4809,46.4164,46.4245,48400.0
2014-10-08 13:30:00,57.61,57.8,57.61,57.77,85600.0,46.4245,46.5776,46.4245,46.5534,85600.0
2014-10-08 14:00:00,57.78,58.27,57.78,58.25,184600.0,46.5615,46.9564,46.5615,46.9402,184600.0
2014-10-08 14:30:00,58.28,58.42,58.26,58.31,101800.0,46.9644,47.0772,46.9483,46.9886,101800.0
2014-10-08 15:00:00,58.33,58.55,58.32,58.53,90700.0,47.0047,47.182,46.9966,47.1659,90700.0
2014-10-08 15:30:00,58.52,58.67,58.49,58.59,192500.0,47.1578,47.2787,47.1336,47.2142,192500.0
2014-10-09 09:30:00,58.37,58.39,58.09,58.09,98800.0,47.0369,47.0531,46.8113,46.8113,98800.0
2014-10-09 10:00:00,58.16,58.21,58.05,58.15,182100.0,46.8677,46.908,46.7791,46.8597,182100.0
2014-10-09 10:30:00,58.15,58.15,57.86,57.99,1624900.0,46.8597,46.8597,46.626,46.7307,1624900.0
2014-10-09 11:00:00,57.99,58.03,57.84,57.96,484900.0,46.7307,46.763,46.6098,46.7065,484900.0
2014-10-09 11:30:00,57.95,57.95,57.54,57.61,103600.0,46.6985,46.6985,46.3681,46.4245,103600.0
2014-10-09 12:00:00,57.6,57.63,57.38,57.4,96400.0,46.4164,46.4406,46.2392,46.2553,96400.0
2014-10-09 12:30:00,57.39,57.54,57.35,57.54,77800.0,46.2472,46.3681,46.215,46.3681,77800.0
2014-10-09 13:00:00,57.53,57.54,57.29,57.43,137700.0,46.36,46.3681,46.1666,46.2794,137700.0
2014-10-09 13:30:00,57.44,57.59,57.38,57.44,125500.0,46.2875,46.4084,46.2392,46.2875,125500.0
2014-10-09 14:00:00,57.42,57.42,57.27,57.29,84900.0,46.2714,46.2714,46.1505,46.1666,84900.0
2014-10-09 14:30:00,57.27,57.4,57.22,57.3,77500.0,46.1505,46.2553,46.1102,46.1747,77500.0
2014-10-09 15:00:00,57.28,57.41,57.24,57.39,177200.0,46.1586,46.2633,46.1263,46.2472,177200.0
2014-10-09 15:30:00,57.4,57.52,57.27,57.28,206700.0,46.2553,46.352,46.1505,46.1586,206700.0
2014-10-10 09:30:00,57.14,57.32,56.96,57.14,65000.0,46.0458,46.1908,45.9007,46.0458,65000.0
2014-10-10 10:00:00,57.11,57.16,56.71,56.72,91800.0,46.0216,46.0619,45.6992,45.7073,91800.0
2014-10-10 10:30:00,56.71,56.93,56.65,56.82,105300.0,45.6992,45.8765,45.6509,45.7879,105300.0
2014-10-10 11:00:00,56.84,56.96,56.76,56.8,60700.0,45.804,45.9007,45.7395,45.7718,60700.0
2014-10-10 11:30:00,56.78,56.91,56.69,56.86,58500.0,45.7557,45.8604,45.6831,45.8201,58500.0
2014-10-10 12:00:00,56.86,57.07,56.86,57.03,412300.0,45.8201,45.9893,45.8201,45.9571,412300.0
2014-10-10 12:30:00,57.03,57.2,57.03,57.05,50500.0,45.9571,46.0941,45.9571,45.9732,50500.0
2014-10-10 13:00:00,57.07,57.1,56.88,56.91,73500.0,45.9893,46.0135,45.8362,45.8604,73500.0
2014-10-10 13:30:00,56.92,57.06,56.89,56.99,75100.0,45.8685,45.9813,45.8443,45.9249,75100.0
2014-10-10 14:00:00,57.03,57.04,56.91,56.95,26000.0,45.9571,45.9652,45.8604,45.8926,26000.0
2014-10-10 14:30:00,56.93,56.95,56.8,56.81,41400.0,45.8765,45.8926,45.7718,45.7798,41400.0
2014-10-10 15:00:00,56.81,56.83,56.63,56.67,77300.0,45.7798,45.7959,45.6348,45.667,77300.0
2014-10-10 15:30:00,56.7,56.7,56.46,56.47,164500.0,45.6912,45.6912,45.4978,45.5058,164500.0
2014-10-13 09:30:00,56.68,56.95,56.54,56.65,145300.0,45.6751,45.8926,45.5623,45.6509,145300.0
2014-10-13 10:00:00,56.67,56.76,56.44,56.44,121100.0,45.667,45.7395,45.4817,45.4817,121100.0
2014-10-13 10:30:00,56.45,56.61,56.38,56.54,94100.0,45.4897,45.6187,45.4333,45.5623,94100.0
2014-10-13 11:00:00,56.55,56.68,56.48,56.52,183500.0,45.5703,45.6751,45.5139,45.5461,183500.0
2014-10-13 11:30:00,56.53,56.7,56.52,56.6,103800.0,45.5542,45.6912,45.5461,45.6106,103800.0
2014-10-13 12:00:00,56.62,56.77,56.55,56.76,41300.0,45.6267,45.7476,45.5703,45.7395,41300.0
2014-10-13 12:30:00,56.79,56.9,56.76,56.77,56000.0,45.7637,45.8524,45.7395,45.7476,56000.0
2014-10-13 13:00:00,56.8,56.84,56.65,56.81,60500.0,45.7718,45.804,45.6509,45.7798,60500.0
2014-10-13 13:30:00,56.79,56.83,56.63,56.65,47200.0,45.7637,45.7959,45.6348,45.6509,47200.0
2014-10-13 14:00:00,56.7,56.78,56.62,56.74,53000.0,45.6912,45.7557,45.6267,45.7234,53000.0
2014-10-13 14:30:00,56.75,56.75,56.53,56.53,43400.0,45.7315,45.7315,45.5542,45.5542,43400.0
2014-10-13 15:00:00,56.57,56.58,56.4,56.44,30300.0,45.5864,45.5945,45.4494,45.4817,30300.0
2014-10-13 15:30:00,56.44,56.44,55.98,56.01,278700.0,45.4817,45.4817,45.111,45.1352,278700.0
2014-10-14 09:30:00,56.25,56.41,56.06,56.1,153300.0,45.3286,45.4575,45.1754,45.2077,153300.0
2014-10-14 10:00:00,56.1,56.29,56.03,56.14,223200.0,45.2077,45.3608,45.1513,45.2399,223200.0
2014-10-14 10:30:00,56.15,56.38,56.1,56.28,100900.0,45.248,45.4333,45.2077,45.3527,100900.0
2014-10-14 11:00:00,56.29,56.48,56.28,56.43,67800.0,45.3608,45.5139,45.3527,45.4736,67800.0
2014-10-14 11:30:00,56.44,56.61,56.4,56.55,189000.0,45.4817,45.6187,45.4494,45.5703,189000.0
2014-10-14 12:00:00,56.56,56.64,56.47,56.49,41300.0,45.5784,45.6428,45.5058,45.522,41300.0
2014-10-14 12:30:00,56.46,56.5,56.37,56.44,177600.0,45.4978,45.53,45.4253,45.4817,177600.0
2014-10-14 13:00:00,56.44,56.55,56.38,56.4,275700.0,45.4817,45.5703,45.4333,45.4494,275700.0
2014-10-14 13:30:00,56.39,56.44,56.28,56.39,55000.0,45.4414,45.4817,45.3527,45.4414,55000.0
2014-10-14 14:00:00,56.4,56.44,56.21,56.21,39700.0,45.4494,45.4817,45.2963,45.2963,39700.0
2014-10-14 14:30:00,56.22,56.33,56.1,56.14,54700.0,45.3044,45.393,45.2077,45.2399,54700.0
2014-10-14 15:00:00,56.2,56.25,55.93,56.08,126100.0,45.2883,45.3286,45.0707,45.1916,126100.0
2014-10-14 15:30:00,56.08,56.25,55.98,56.08,168800.0,45.1916,45.3286,45.111,45.1916,168800.0
2014-10-15 09:30:00,55.49,55.64,55.09,55.58,484600.0,44.7161,44.837,44.3938,44.7886,484600.0
2014-10-15 10:00:00,55.6,55.78,55.57,55.59,184800.0,44.8048,44.9498,44.7806,44.7967,184800.0
2014-10-15 10:30:00,55.6,55.61,55.32,55.45,116800.0,44.8048,44.8128,44.5791,44.6839,116800.0
2014-10-15 11:00:00,55.42,55.63,55.25,55.27,247000.0,44.6597,44.8289,44.5227,44.5388,247000.0
2014-10-15 11:30:00,55.27,55.35,55.12,55.28,88100.0,44.5388,44.6033,44.418,44.5469,88100.0
2014-10-15 12:00:00,55.24,55.25,55.04,55.12,166700.0,44.5147,44.5227,44.3535,44.418,166700.0
2014-10-15 12:30:00,55.11,55.17,54.88,54.9,130000.0,44.4099,44.4582,44.2246,44.2407,130000.0
2014-10-15 13:00:00,54.89,55.01,54.55,54.62,1405200.0,44.2326,44.3293,43.9586,44.015,1405200.0
2014-10-15 13:30:00,54.62,54.94,54.59,54.81,1612200.0,44.015,44.2729,43.9909,44.1681,1612200.0
2014-10-15 14:00:00,54.76,55.1,54.7,55.0,605200.0,44.1279,44.4018,44.0795,44.3213,605200.0
2014-10-15 14:30:00,55.01,55.29,54.96,55.25,227100.0,44.3293,44.5549,44.289,44.5227,227100.0
2014-10-15 15:00:00,55.26,55.55,55.16,55.55,266300.0,44.5308,44.7645,44.4502,44.7645,266300.0
2014-10-15 15:30:00,55.57,55.84,55.5,55.69,433700.0,44.7806,44.9982,44.7242,44.8773,433700.0
2014-10-16 09:30:00,54.72,55.2,54.57,55.17,191400.0,44.0956,44.4824,43.9747,44.4582,191400.0
2014-10-16 10:00:00,55.12,55.38,54.7,55.09,401300.0,44.418,44.6275,44.0795,44.3938,401300.0
2014-10-16 10:30:00,55.11,55.55,55.04,55.36,186900.0,44.4099,44.7645,44.3535,44.6114,186900.0
2014-10-16 11:00:00,55.37,55.64,55.21,55.62,168000.0,44.6194,44.837,44.4905,44.8209,168000.0
2014-10-16 11:30:00,55.62,55.72,55.29,55.38,227000.0,44.8209,44.9015,44.5549,44.6275,227000.0
2014-10-16 12:00:00,55.35,55.55,55.28,55.43,152500.0,44.6033,44.7645,44.5469,44.6678,152500.0
2014-10-16 12:30:00,55.43,55.67,55.35,55.63,98600.0,44.6678,44.8612,44.6033,44.8289,98600.0
2014-10-16 13:00:00,55.64,55.9,55.63,55.85,228600.0,44.837,45.0465,44.8289,45.0062,228600.0
2014-10-16 13:30:00,55.84,55.99,55.66,55.69,86700.0,44.9982,45.119,44.8531,44.8773,86700.0
2014-10-16 14:00:00,55.68,55.8,55.55,55.66,88900.0,44.8692,44.9659,44.7645,44.8531,88900.0
2014-10-16 14:30:00,55.64,55.73,55.44,55.48,91200.0,44.837,44.9095,44.6758,44.7081,91200.0
2014-10-16 15:00:00,55.49,55.68,55.38,55.63,119100.0,44.7161,44.8692,44.6275,44.8289,119100.0
2014-10-16 15:30:00,55.64,55.66,55.49,55.52,267700.0,44.837,44.8531,44.7161,44.7403,267700.0
2014-10-17 09:30:00,56.22,56.22,56.01,56.18,162400.0,45.3044,45.3044,45.1352,45.2721,162400.0
2014-10-17 10:00:00,56.15,56.42,56.13,56.42,98300.0,45.248,45.4656,45.2319,45.4656,98300.0
2014-10-17 10:30:00,56.43,56.44,56.3,56.39,93700.0,45.4736,45.4817,45.3688,45.4414,93700.0
2014-10-17 11:00:00,56.39,56.52,56.35,56.46,83500.0,45.4414,45.5461,45.4091,45.4978,83500.0
2014-10-17 11:30:00,56.43,56.57,56.43,56.48,61800.0,45.4736,45.5864,45.4736,45.5139,61800.0
2014-10-17 12:00:00,56.47,56.54,56.39,56.44,99600.0,45.5058,45.5623,45.4414,45.4817,99600.0
2014-10-17 12:30:00,56.42,56.48,56.33,56.4,149100.0,45.4656,45.5139,45.393,45.4494,149100.0
2014-10-17 13:00:00,56.42,56.44,56.26,56.29,35800.0,45.4656,45.4817,45.3366,45.3608,35800.0
2014-10-17 13:30:00,56.27,56.34,56.21,56.27,50400.0,45.3447,45.4011,45.2963,45.3447,50400.0
2014-10-17 14:00:00,56.26,56.26,56.05,56.12,89700.0,45.3366,45.3366,45.1674,45.2238,89700.0
2014-10-17 14:30:00,56.15,56.27,56.12,56.22,66700.0,45.248,45.3447,45.2238,45.3044,66700.0
2014-10-17 15:00:00,56.21,56.35,56.07,56.29,100400.0,45.2963,45.4091,45.1835,45.3608,100400.0
2014-10-17 15:30:00,56.29,56.41,56.29,56.3,201600.0,45.3608,45.4575,45.3608,45.3688,201600.0
2014-10-20 09:30:00,56.24,56.43,56.19,56.38,181100.0,45.3205,45.4736,45.2802,45.4333,181100.0
2014-10-20 10:00:00,56.38,56.51,56.28,56.47,92200.0,45.4333,45.5381,45.3527,45.5058,92200.0
2014-10-20 10:30:00,56.48,56.51,56.38,56.43,404000.0,45.5139,45.5381,45.4333,45.4736,404000.0
2014-10-20 11:00:00,56.44,56.54,56.37,56.49,64100.0,45.4817,45.5623,45.4253,45.522,64100.0
2014-10-20 11:30:00,56.48,56.51,56.42,56.48,24100.0,45.5139,45.5381,45.4656,45.5139,24100.0
2014-10-20 12:00:00,56.49,56.54,56.48,56.48,140900.0,45.522,45.5623,45.5139,45.5139,140900.0
2014-10-20 12:30:00,56.48,56.5,56.42,56.43,71100.0,45.5139,45.53,45.4656,45.4736,71100.0
2014-10-20 13:00:00,56.44,56.59,56.42,56.57,56800.0,45.4817,45.6025,45.4656,45.5864,56800.0
2014-10-20 13:30:00,56.57,56.58,56.52,56.54,35400.0,45.5864,45.5945,45.5461,45.5623,35400.0
2014-10-20 14:00:00,56.54,56.66,56.54,56.6,48700.0,45.5623,45.659,45.5623,45.6106,48700.0
2014-10-20 14:30:00,56.6,56.67,56.6,56.63,34000.0,45.6106,45.667,45.6106,45.6348,34000.0
2014-10-20 15:00:00,56.64,56.73,56.63,56.65,70500.0,45.6428,45.7154,45.6348,45.6509,70500.0
2014-10-20 15:30:00,56.65,56.75,56.65,56.73,134200.0,45.6509,45.7315,45.6509,45.7154,134200.0
2014-10-21 09:30:00,57.05,57.21,56.92,57.15,128300.0,45.9732,46.1022,45.8685,46.0538,128300.0
2014-10-21 10:00:00,57.15,57.23,57.13,57.21,102700.0,46.0538,46.1183,46.0377,46.1022,102700.0
2014-10-21 10:30:00,57.21,57.29,57.18,57.25,31300.0,46.1022,46.1666,46.078,46.1344,31300.0
2014-10-21 11:00:00,57.26,57.33,57.25,57.33,24200.0,46.1425,46.1989,46.1344,46.1989,24200.0
2014-10-21 11:30:00,57.32,57.42,57.32,57.38,70700.0,46.1908,46.2714,46.1908,46.2392,70700.0
2014-10-21 12:00:00,57.4,57.44,57.39,57.4,27700.0,46.2553,46.2875,46.2472,46.2553,27700.0
2014-10-21 12:30:00,57.4,57.42,57.34,57.35,37100.0,46.2553,46.2714,46.2069,46.215,37100.0
2014-10-21 13:00:00,57.35,57.36,57.31,57.34,22900.0,46.215,46.223,46.1827,46.2069,22900.0
2014-10-21 13:30:00,57.35,57.47,57.35,57.44,44100.0,46.215,46.3117,46.215,46.2875,44100.0
2014-10-21 14:00:00,57.44,57.48,57.42,57.45,33400.0,46.2875,46.3197,46.2714,46.2956,33400.0
2014-10-21 14:30:00,57.46,57.49,57.43,57.47,41900.0,46.3036,46.3278,46.2794,46.3117,41900.0
2014-10-21 15:00:00,57.46,57.62,57.46,57.61,45000.0,46.3036,46.4326,46.3036,46.4245,45000.0
2014-10-21 15:30:00,57.61,57.61,57.51,57.55,60300.0,46.4245,46.4245,46.3439,46.3762,60300.0
2014-10-22 09:30:00,57.55,57.66,57.47,57.64,150800.0,46.3762,46.4648,46.3117,46.4487,150800.0
2014-10-22 10:00:00,57.65,57.66,57.5,57.63,143800.0,46.4567,46.4648,46.3359,46.4406,143800.0
2014-10-22 10:30:00,57.62,57.64,57.55,57.59,80600.0,46.4326,46.4487,46.3762,46.4084,80600.0
2014-10-22 11:00:00,57.59,57.7,57.58,57.65,115200.0,46.4084,46.497,46.4003,46.4567,115200.0
2014-10-22 11:30:00,57.65,57.73,57.64,57.68,208300.0,46.4567,46.5212,46.4487,46.4809,208300.0
2014-10-22 12:00:00,57.68,57.69,57.5,57.54,104200.0,46.4809,46.489,46.3359,46.3681,104200.0
2014-10-22 12:30:00,57.54,57.54,57.33,57.45,41700.0,46.3681,46.3681,46.1989,46.2956,41700.0
2014-10-22 13:00:00,57.46,57.49,57.31,57.32,46000.0,46.3036,46.3278,46.1827,46.1908,46000.0
2014-10-22 13:30:00,57.32,57.37,57.25,57.25,41400.0,46.1908,46.2311,46.1344,46.1344,41400.0
2014-10-22 14:00:00,57.25,57.33,57.21,57.25,57200.0,46.1344,46.1989,46.1022,46.1344,57200.0
2014-10-22 14:30:00,57.23,57.32,57.16,57.32,135600.0,46.1183,46.1908,46.0619,46.1908,135600.0
2014-10-22 15:00:00,57.35,57.36,57.24,57.27,84600.0,46.215,46.223,46.1263,46.1505,84600.0
2014-10-22 15:30:00,57.27,57.27,57.09,57.1,188100.0,46.1505,46.1505,46.0055,46.0135,188100.0
2014-10-23 09:30:00,57.7,57.7,57.53,57.58,74400.0,46.497,46.497,46.36,46.4003,74400.0
2014-10-23 10:00:00,57.6,57.75,57.6,57.7,152400.0,46.4164,46.5373,46.4164,46.497,152400.0
2014-10-23 10:30:00,57.71,57.85,57.7,57.84,96700.0,46.5051,46.6179,46.497,46.6098,96700.0
2014-10-23 11:00:00,57.85,57.92,57.81,57.81,26400.0,46.6179,46.6743,46.5857,46.5857,26400.0
2014-10-23 11:30:00,57.82,57.86,57.78,57.82,23000.0,46.5937,46.626,46.5615,46.5937,23000.0
2014-10-23 12:00:00,57.8,57.87,57.8,57.86,14800.0,46.5776,46.634,46.5776,46.626,14800.0
2014-10-23 12:30:00,57.87,57.87,57.77,57.79,133400.0,46.634,46.634,46.5534,46.5696,133400.0
2014-10-23 13:00:00,57.78,57.85,57.78,57.85,16700.0,46.5615,46.6179,46.5615,46.6179,16700.0
2014-10-23 13:30:00,57.84,57.91,57.84,57.89,12200.0,46.6098,46.6663,46.6098,46.6501,12200.0
2014-10-23 14:00:00,57.89,58.02,57.88,58.0,24700.0,46.6501,46.7549,46.6421,46.7388,24700.0
2014-10-23 14:30:00,58.0,58.0,57.72,57.85,153500.0,46.7388,46.7388,46.5131,46.6179,153500.0
2014-10-23 15:00:00,57.81,57.84,57.71,57.75,339600.0,46.5857,46.6098,46.5051,46.5373,339600.0
2014-10-23 15:30:00,57.75,57.88,57.69,57.73,312100.0,46.5373,46.6421,46.489,46.5212,312100.0
2014-10-24 09:30:00,57.72,57.93,57.71,57.8,182400.0,46.5131,46.6824,46.5051,46.5776,182400.0
2014-10-24 10:00:00,57.82,57.84,57.66,57.76,128800.0,46.5937,46.6098,46.4648,46.5454,128800.0
2014-10-24 10:30:00,57.77,57.88,57.77,57.88,97700.0,46.5534,46.6421,46.5534,46.6421,97700.0
2014-10-24 11:00:00,57.87,57.91,57.8,57.88,97400.0,46.634,46.6663,46.5776,46.6421,97400.0
2014-10-24 11:30:00,57.9,58.02,57.88,57.96,124300.0,46.6582,46.7549,46.6421,46.7065,124300.0
2014-10-24 12:00:00,57.97,58.06,57.95,57.96,19400.0,46.7146,46.7871,46.6985,46.7065,19400.0
2014-10-24 12:30:00,57.97,57.99,57.88,57.89,15200.0,46.7146,46.7307,46.6421,46.6501,15200.0
2014-10-24 13:00:00,57.91,57.93,57.82,57.85,23400.0,46.6663,46.6824,46.5937,46.6179,23400.0
2014-10-24 13:30:00,57.87,58.0,57.87,57.97,30200.0,46.634,46.7388,46.634,46.7146,30200.0
2014-10-24 14:00:00,57.97,58.01,57.95,58.0,51600.0,46.7146,46.7468,46.6985,46.7388,51600.0
2014-10-24 14:30:00,57.99,58.03,57.96,58.0,19900.0,46.7307,46.763,46.7065,46.7388,19900.0
2014-10-24 15:00:00,58.01,58.04,57.99,57.99,21800.0,46.7468,46.771,46.7307,46.7307,21800.0
2014-10-24 15:30:00,58.02,58.1,58.0,58.07,71800.0,46.7549,46.8194,46.7388,46.7952,71800.0
2014-10-27 09:30:00,57.71,57.73,57.57,57.63,36100.0,46.5051,46.5212,46.3923,46.4406,36100.0
2014-10-27 10:00:00,57.63,57.78,57.55,57.76,163500.0,46.4406,46.5615,46.3762,46.5454,163500.0
2014-10-27 10:30:00,57.75,57.9,57.7,57.83,205800.0,46.5373,46.6582,46.497,46.6018,205800.0
2014-10-27 11:00:00,57.87,57.99,57.83,57.91,85000.0,46.634,46.7307,46.6018,46.6663,85000.0
2014-10-27 11:30:00,57.92,57.94,57.75,57.78,320100.0,46.6743,46.6904,46.5373,46.5615,320100.0
2014-10-27 12:00:00,57.8,57.89,57.8,57.81,35600.0,46.5776,46.6501,46.5776,46.5857,35600.0
2014-10-27 12:30:00,57.8,57.88,57.77,57.85,18900.0,46.5776,46.6421,46.5534,46.6179,18900.0
2014-10-27 13:00:00,57.88,57.97,57.87,57.91,47400.0,46.6421,46.7146,46.634,46.6663,47400.0
2014-10-27 13:30:00,57.92,57.92,57.85,57.86,52000.0,46.6743,46.6743,46.6179,46.626,52000.0
2014-10-27 14:00:00,57.86,57.92,57.83,57.87,43200.0,46.626,46.6743,46.6018,46.634,43200.0
2014-10-27 14:30:00,57.86,57.89,57.81,57.84,15100.0,46.626,46.6501,46.5857,46.6098,15100.0
2014-10-27 15:00:00,57.85,57.9,57.84,57.85,54800.0,46.6179,46.6582,46.6098,46.6179,54800.0
2014-10-27 15:30:00,57.85,57.95,57.84,57.92,337800.0,46.6179,46.6985,46.6098,46.6743,337800.0
2014-10-28 09:30:00,58.33,58.36,58.23,58.31,75800.0,47.0047,47.0289,46.9241,46.9886,75800.0
2014-10-28 10:00:00,58.3,58.34,58.26,58.29,206600.0,46.9805,47.0128,46.9483,46.9725,206600.0
2014-10-28 10:30:00,58.3,58.35,58.28,58.33,54200.0,46.9805,47.0208,46.9644,47.0047,54200.0
2014-10-28 11:00:00,58.34,58.43,58.34,58.42,32300.0,47.0128,47.0853,47.0128,47.0772,32300.0
2014-10-28 11:30:00,58.42,58.42,58.33,58.33,23000.0,47.0772,47.0772,47.0047,47.0047,23000.0
2014-10-28 12:00:00,58.33,58.4,58.33,58.39,48600.0,47.0047,47.0611,47.0047,47.0531,48600.0
2014-10-28 12:30:00,58.39,58.39,58.29,58.33,47800.0,47.0531,47.0531,46.9725,47.0047,47800.0
2014-10-28 13:00:00,58.33,58.37,58.33,58.37,88300.0,47.0047,47.0369,47.0047,47.0369,88300.0
2014-10-28 13:30:00,58.37,58.44,58.35,58.42,14300.0,47.0369,47.0933,47.0208,47.0772,14300.0
2014-10-28 14:00:00,58.42,58.48,58.42,58.48,14800.0,47.0772,47.1256,47.0772,47.1256,14800.0
2014-10-28 14:30:00,58.49,58.5,58.45,58.46,65800.0,47.1336,47.1417,47.1014,47.1095,65800.0
2014-10-28 15:00:00,58.47,58.61,58.47,58.6,37400.0,47.1175,47.2303,47.1175,47.2223,37400.0
2014-10-28 15:30:00,58.59,58.66,58.56,58.65,204400.0,47.2142,47.2706,47.19,47.2626,204400.0
2014-10-29 09:30:00,58.75,58.93,58.75,58.92,178200.0,47.3432,47.4882,47.3432,47.4802,178200.0
2014-10-29 10:00:00,58.93,58.93,58.78,58.81,91200.0,47.4882,47.4882,47.3673,47.3915,91200.0
2014-10-29 10:30:00,58.81,58.88,58.71,58.73,78900.0,47.3915,47.4479,47.3109,47.327,78900.0
2014-10-29 11:00:00,58.76,58.83,58.71,58.81,65400.0,47.3512,47.4076,47.3109,47.3915,65400.0
2014-10-29 11:30:00,58.81,58.81,58.73,58.77,44400.0,47.3915,47.3915,47.327,47.3593,44400.0
2014-10-29 12:00:00,58.77,58.77,58.66,58.66,50700.0,47.3593,47.3593,47.2706,47.2706,50700.0
2014-10-29 12:30:00,58.66,58.72,58.63,58.67,41600.0,47.2706,47.319,47.2465,47.2787,41600.0
2014-10-29 13:00:00,58.67,58.68,58.64,58.67,77700.0,47.2787,47.2868,47.2545,47.2787,77700.0
2014-10-29 13:30:00,58.67,58.68,58.57,58.66,54500.0,47.2787,47.2868,47.1981,47.2706,54500.0
2014-10-29 14:00:00,58.66,58.66,58.18,58.46,246800.0,47.2706,47.2706,46.8838,47.1095,246800.0
2014-10-29 14:30:00,58.45,58.49,58.21,58.37,591300.0,47.1014,47.1336,46.908,47.0369,591300.0
2014-10-29 15:00:00,58.36,58.37,58.15,58.3,553500.0,47.0289,47.0369,46.8597,46.9805,553500.0
2014-10-29 15:30:00,58.31,58.48,58.31,58.38,1099000.0,46.9886,47.1256,46.9886,47.045,1099000.0
2014-10-30 09:30:00,58.37,58.48,58.19,58.3,118500.0,47.0369,47.1256,46.8919,46.9805,118500.0
2014-10-30 10:00:00,58.28,58.44,58.24,58.43,154100.0,46.9644,47.0933,46.9322,47.0853,154100.0
2014-10-30 10:30:00,58.44,58.51,58.36,58.51,95700.0,47.0933,47.1498,47.0289,47.1498,95700.0
2014-10-30 11:00:00,58.51,58.55,58.47,58.49,34800.0,47.1498,47.182,47.1175,47.1336,34800.0
2014-10-30 11:30:00,58.5,58.65,58.48,58.65,31200.0,47.1417,47.2626,47.1256,47.2626,31200.0
2014-10-30 12:00:00,58.65,58.69,58.6,58.67,133700.0,47.2626,47.2948,47.2223,47.2787,133700.0
2014-10-30 12:30:00,58.67,58.73,58.66,58.68,27200.0,47.2787,47.327,47.2706,47.2868,27200.0
2014-10-30 13:00:00,58.68,58.85,58.67,58.83,64700.0,47.2868,47.4237,47.2787,47.4076,64700.0
2014-10-30 13:30:00,58.83,58.95,58.81,58.91,36200.0,47.4076,47.5043,47.3915,47.4721,36200.0
2014-10-30 14:00:00,58.94,58.98,58.82,58.83,27200.0,47.4963,47.5285,47.3996,47.4076,27200.0
2014-10-30 14:30:00,58.82,58.89,58.66,58.67,43000.0,47.3996,47.456,47.2706,47.2787,43000.0
2014-10-30 15:00:00,58.69,58.76,58.66,58.7,67400.0,47.2948,47.3512,47.2706,47.3029,67400.0
2014-10-30 15:30:00,58.71,58.83,58.69,58.82,79400.0,47.3109,47.4076,47.2948,47.3996,79400.0
2014-10-31 09:30:00,59.46,59.67,59.31,59.33,649600.0,47.9153,48.0845,47.7944,47.8105,649600.0
2014-10-31 10:00:00,59.34,59.48,59.31,59.47,64100.0,47.8186,47.9314,47.7944,47.9234,64100.0
2014-10-31 10:30:00,59.47,59.49,59.42,59.48,93200.0,47.9234,47.9395,47.8831,47.9314,93200.0
2014-10-31 11:00:00,59.46,59.57,59.43,59.56,81600.0,47.9153,48.0039,47.8911,47.9959,81600.0
2014-10-31 11:30:00,59.56,59.57,59.45,59.49,152600.0,47.9959,48.0039,47.9072,47.9395,152600.0
2014-10-31 12:00:00,59.48,59.48,59.38,59.4,25700.0,47.9314,47.9314,47.8508,47.867,25700.0
2014-10-31 12:30:00,59.42,59.53,59.42,59.53,42100.0,47.8831,47.9717,47.8831,47.9717,42100.0
2014-10-31 13:00:00,59.53,59.56,59.51,59.53,16600.0,47.9717,47.9959,47.9556,47.9717,16600.0
2014-10-31 13:30:00,59.54,59.55,59.46,59.47,19300.0,47.9798,47.9878,47.9153,47.9234,19300.0
2014-10-31 14:00:00,59.47,59.53,59.47,59.5,41800.0,47.9234,47.9717,47.9234,47.9475,41800.0
2014-10-31 14:30:00,59.5,59.51,59.45,59.48,21800.0,47.9475,47.9556,47.9072,47.9314,21800.0
2014-10-31 15:00:00,59.48,59.52,59.46,59.51,66500.0,47.9314,47.9637,47.9153,47.9556,66500.0
2014-10-31 15:30:00,59.51,59.62,59.5,59.59,123200.0,47.9556,48.0442,47.9475,48.0201,123200.0
2014-11-03 09:30:00,59.42,59.5,59.37,59.4,249500.0,47.8831,47.9475,47.8428,47.867,249500.0
2014-11-03 10:00:00,59.4,59.45,59.25,59.28,124600.0,47.867,47.9072,47.7461,47.7703,124600.0
2014-11-03 10:30:00,59.28,59.36,59.24,59.34,336800.0,47.7703,47.8347,47.738,47.8186,336800.0
2014-11-03 11:00:00,59.34,59.36,59.29,59.33,136600.0,47.8186,47.8347,47.7783,47.8105,136600.0
2014-11-03 11:30:00,59.33,59.4,59.29,59.37,18500.0,47.8105,47.867,47.7783,47.8428,18500.0
2014-11-03 12:00:00,59.38,59.42,59.36,59.39,46100.0,47.8508,47.8831,47.8347,47.8589,46100.0
2014-11-03 12:30:00,59.4,59.49,59.39,59.49,94000.0,47.867,47.9395,47.8589,47.9395,94000.0
2014-11-03 13:00:00,59.47,59.49,59.43,59.47,16700.0,47.9234,47.9395,47.8911,47.9234,16700.0
2014-11-03 13:30:00,59.47,59.49,59.45,59.47,15500.0,47.9234,47.9395,47.9072,47.9234,15500.0
2014-11-03 14:00:00,59.47,59.48,59.42,59.42,42800.0,47.9234,47.9314,47.8831,47.8831,42800.0
2014-11-03 14:30:00,59.39,59.39,59.31,59.33,39000.0,47.8589,47.8589,47.7944,47.8105,39000.0
2014-11-03 15:00:00,59.33,59.37,59.26,59.27,84900.0,47.8105,47.8428,47.7541,47.7622,84900.0
2014-11-03 15:30:00,59.27,59.35,59.27,59.35,57900.0,47.7622,47.8267,47.7622,47.8267,57900.0
2014-11-04 09:30:00,59.07,59.19,59.05,59.1,104200.0,47.601,47.6977,47.5849,47.6252,104200.0
2014-11-04 10:00:00,59.09,59.16,58.99,59.0,126000.0,47.6171,47.6736,47.5366,47.5446,126000.0
2014-11-04 10:30:00,58.98,59.01,58.82,58.83,120300.0,47.5285,47.5527,47.3996,47.4076,120300.0
2014-11-04 11:00:00,58.82,58.88,58.77,58.88,114200.0,47.3996,47.4479,47.3593,47.4479,114200.0
2014-11-04 11:30:00,58.88,58.88,58.81,58.82,86300.0,47.4479,47.4479,47.3915,47.3996,86300.0
2014-11-04 12:00:00,58.83,58.97,58.83,58.96,57800.0,47.4076,47.5204,47.4076,47.5124,57800.0
2014-11-04 12:30:00,58.96,59.04,58.94,59.01,78500.0,47.5124,47.5769,47.4963,47.5527,78500.0
2014-11-04 13:00:00,59.0,59.0,58.93,58.96,64100.0,47.5446,47.5446,47.4882,47.5124,64100.0
2014-11-04 13:30:00,58.97,59.12,58.95,59.1,60600.0,47.5204,47.6413,47.5043,47.6252,60600.0
2014-11-04 14:00:00,59.11,59.13,59.03,59.03,142600.0,47.6333,47.6494,47.5688,47.5688,142600.0
2014-11-04 14:30:00,59.04,59.1,59.01,59.1,74400.0,47.5769,47.6252,47.5527,47.6252,74400.0
2014-11-04 15:00:00,59.1,59.11,59.02,59.03,78500.0,47.6252,47.6333,47.5607,47.5688,78500.0
2014-11-04 15:30:00,59.04,59.09,59.02,59.07,190100.0,47.5769,47.6171,47.5607,47.601,190100.0
2014-11-05 09:30:00,59.34,59.36,59.12,59.14,89700.0,47.8186,47.8347,47.6413,47.6574,89700.0
2014-11-05 10:00:00,59.15,59.19,59.08,59.1,58200.0,47.6655,47.6977,47.6091,47.6252,58200.0
2014-11-05 10:30:00,59.1,59.23,59.05,59.23,47900.0,47.6252,47.73,47.5849,47.73,47900.0
2014-11-05 11:00:00,59.24,59.29,59.18,59.21,33800.0,47.738,47.7783,47.6897,47.7138,33800.0
2014-11-05 11:30:00,59.22,59.29,59.19,59.29,28500.0,47.7219,47.7783,47.6977,47.7783,28500.0
2014-11-05 12:00:00,59.28,59.32,59.25,59.25,24600.0,47.7703,47.8025,47.7461,47.7461,24600.0
2014-11-05 12:30:00,59.25,59.32,59.24,59.31,107700.0,47.7461,47.8025,47.738,47.7944,107700.0
2014-11-05 13:00:00,59.31,59.34,59.28,59.29,31200.0,47.7944,47.8186,47.7703,47.7783,31200.0
2014-11-05 13:30:00,59.29,59.31,59.15,59.2,19700.0,47.7783,47.7944,47.6655,47.7058,19700.0
2014-11-05 14:00:00,59.19,59.28,59.19,59.27,15900.0,47.6977,47.7703,47.6977,47.7622,15900.0
2014-11-05 14:30:00,59.28,59.3,59.24,59.3,22100.0,47.7703,47.7864,47.738,47.7864,22100.0
2014-11-05 15:00:00,59.31,59.32,59.23,59.27,26500.0,47.7944,47.8025,47.73,47.7622,26500.0
2014-11-05 15:30:00,59.26,59.34,59.23,59.31,75500.0,47.7541,47.8186,47.73,47.7944,75500.0
2014-11-06 09:30:00,59.2,59.35,59.2,59.26,70200.0,47.7058,47.8267,47.7058,47.7541,70200.0
2014-11-06 10:00:00,59.26,59.28,59.0,59.1,84500.0,47.7541,47.7703,47.5446,47.6252,84500.0
2014-11-06 10:30:00,59.09,59.22,59.02,59.22,36800.0,47.6171,47.7219,47.5607,47.7219,36800.0
2014-11-06 11:00:00,59.22,59.27,59.2,59.25,154600.0,47.7219,47.7622,47.7058,47.7461,154600.0
2014-11-06 11:30:00,59.25,59.26,59.18,59.21,65700.0,47.7461,47.7541,47.6897,47.7138,65700.0
2014-11-06 12:00:00,59.2,59.23,59.16,59.22,20600.0,47.7058,47.73,47.6736,47.7219,20600.0
2014-11-06 12:30:00,59.2,59.23,59.17,59.22,16400.0,47.7058,47.73,47.6816,47.7219,16400.0
2014-11-06 13:00:00,59.22,59.26,59.2,59.26,8200.0,47.7219,47.7541,47.7058,47.7541,8200.0
2014-11-06 13:30:00,59.27,59.29,59.23,59.27,9600.0,47.7622,47.7783,47.73,47.7622,9600.0
2014-11-06 14:00:00,59.27,59.27,59.23,59.25,20000.0,47.7622,47.7622,47.73,47.7461,20000.0
2014-11-06 14:30:00,59.25,59.26,59.2,59.25,11400.0,47.7461,47.7541,47.7058,47.7461,11400.0
2014-11-06 15:00:00,59.25,59.25,59.2,59.23,16500.0,47.7461,47.7461,47.7058,47.73,16500.0
2014-11-06 15:30:00,59.23,59.29,59.23,59.27,47100.0,47.73,47.7783,47.73,47.7622,47100.0
2014-11-07 09:30:00,59.26,59.26,59.09,59.14,176300.0,47.7541,47.7541,47.6171,47.6574,176300.0
2014-11-07 10:00:00,59.13,59.22,59.12,59.16,94100.0,47.6494,47.7219,47.6413,47.6736,94100.0
2014-11-07 10:30:00,59.16,59.29,59.1,59.28,29100.0,47.6736,47.7783,47.6252,47.7703,29100.0
2014-11-07 11:00:00,59.3,59.3,59.26,59.3,20900.0,47.7864,47.7864,47.7541,47.7864,20900.0
2014-11-07 11:30:00,59.31,59.33,59.27,59.27,29200.0,47.7944,47.8105,47.7622,47.7622,29200.0
2014-11-07 12:00:00,59.25,59.31,59.25,59.3,34500.0,47.7461,47.7944,47.7461,47.7864,34500.0
2014-11-07 12:30:00,59.3,59.3,59.26,59.28,21800.0,47.7864,47.7864,47.7541,47.7703,21800.0
2014-11-07 13:00:00,59.28,59.3,59.27,59.29,53900.0,47.7703,47.7864,47.7622,47.7783,53900.0
2014-11-07 13:30:00,59.29,59.37,59.29,59.35,67700.0,47.7783,47.8428,47.7783,47.8267,67700.0
2014-11-07 14:00:00,59.34,59.34,59.26,59.27,7200.0,47.8186,47.8186,47.7541,47.7622,7200.0
2014-11-07 14:30:00,59.27,59.29,59.23,59.23,10700.0,47.7622,47.7783,47.73,47.73,10700.0
2014-11-07 15:00:00,59.25,59.26,59.22,59.22,6600.0,47.7461,47.7541,47.7219,47.7219,6600.0
2014-11-07 15:30:00,59.21,59.37,59.2,59.36,105400.0,47.7138,47.8428,47.7058,47.8347,105400.0
2014-11-10 09:30:00,59.53,59.53,59.39,59.43,32700.0,47.9717,47.9717,47.8589,47.8911,32700.0
2014-11-10 10:00:00,59.43,59.46,59.39,59.43,25400.0,47.8911,47.9153,47.8589,47.8911,25400.0
2014-11-10 10:30:00,59.42,59.58,59.42,59.57,43400.0,47.8831,48.012,47.8831,48.0039,43400.0
2014-11-10 11:00:00,59.56,59.57,59.52,59.57,35200.0,47.9959,48.0039,47.9637,48.0039,35200.0
2014-11-10 11:30:00,59.58,59.61,59.54,59.54,16000.0,48.012,48.0362,47.9798,47.9798,16000.0
2014-11-10 12:00:00,59.54,59.55,59.5,59.52,6900.0,47.9798,47.9878,47.9475,47.9637,6900.0
2014-11-10 12:30:00,59.52,59.54,59.51,59.54,6600.0,47.9637,47.9798,47.9556,47.9798,6600.0
2014-11-10 13:00:00,59.54,59.55,59.52,59.54,6600.0,47.9798,47.9878,47.9637,47.9798,6600.0
2014-11-10 13:30:00,59.55,59.55,59.49,59.5,16100.0,47.9878,47.9878,47.9395,47.9475,16100.0
2014-11-10 14:00:00,59.49,59.55,59.49,59.54,13500.0,47.9395,47.9878,47.9395,47.9798,13500.0
2014-11-10 14:30:00,59.53,59.54,59.5,59.53,31100.0,47.9717,47.9798,47.9475,47.9717,31100.0
2014-11-10 15:00:00,59.53,59.55,59.51,59.51,31800.0,47.9717,47.9878,47.9556,47.9556,31800.0
2014-11-10 15:30:00,59.51,59.55,59.49,59.55,47900.0,47.9556,47.9878,47.9395,47.9878,47900.0
2014-11-11 09:30:00,59.6,59.61,59.5,59.54,41600.0,48.0281,48.0362,47.9475,47.9798,41600.0
2014-11-11 10:00:00,59.55,59.61,59.54,59.61,17000.0,47.9878,48.0362,47.9798,48.0362,17000.0
2014-11-11 10:30:00,59.63,59.65,59.6,59.65,18200.0,48.0523,48.0684,48.0281,48.0684,18200.0
2014-11-11 11:00:00,59.65,59.69,59.62,59.67,29000.0,48.0684,48.1007,48.0442,48.0845,29000.0
2014-11-11 11:30:00,59.66,59.67,59.62,59.63,13900.0,48.0765,48.0845,48.0442,48.0523,13900.0
2014-11-11 12:00:00,59.63,59.64,59.61,59.61,6800.0,48.0523,48.0604,48.0362,48.0362,6800.0
2014-11-11 12:30:00,59.62,59.66,59.62,59.64,1137200.0,48.0442,48.0765,48.0442,48.0604,1137200.0
2014-11-11 13:00:00,59.64,59.66,59.62,59.64,19700.0,48.0604,48.0765,48.0442,48.0604,19700.0
2014-11-11 13:30:00,59.66,59.68,59.64,59.66,41500.0,48.0765,48.0926,48.0604,48.0765,41500.0
2014-11-11 14:00:00,59.65,59.72,59.65,59.7,13900.0,48.0684,48.1248,48.0684,48.1087,13900.0
2014-11-11 14:30:00,59.69,59.69,59.66,59.68,5400.0,48.1007,48.1007,48.0765,48.0926,5400.0
2014-11-11 15:00:00,59.66,59.69,59.66,59.66,6400.0,48.0765,48.1007,48.0765,48.0765,6400.0
2014-11-11 15:30:00,59.67,59.73,59.66,59.73,54400.0,48.0845,48.1329,48.0765,48.1329,54400.0
2014-11-12 09:30:00,59.29,59.48,59.29,59.47,1058200.0,47.7783,47.9314,47.7783,47.9234,1058200.0
2014-11-12 10:00:00,59.48,59.58,59.48,59.56,47600.0,47.9314,48.012,47.9314,47.9959,47600.0
2014-11-12 10:30:00,59.54,59.54,59.48,59.48,21000.0,47.9798,47.9798,47.9314,47.9314,21000.0
2014-11-12 11:00:00,59.46,59.52,59.43,59.49,37800.0,47.9153,47.9637,47.8911,47.9395,37800.0
2014-11-12 11:30:00,59.49,59.58,59.48,59.56,17300.0,47.9395,48.012,47.9314,47.9959,17300.0
2014-11-12 12:00:00,59.56,59.56,59.51,59.55,16000.0,47.9959,47.9959,47.9556,47.9878,16000.0
2014-11-12 12:30:00,59.55,59.55,59.51,59.55,565500.0,47.9878,47.9878,47.9556,47.9878,565500.0
2014-11-12 13:00:00,59.55,59.57,59.53,59.57,259900.0,47.9878,48.0039,47.9717,48.0039,259900.0
2014-11-12 13:30:00,59.58,59.59,59.5,59.51,22600.0,48.012,48.0201,47.9475,47.9556,22600.0
2014-11-12 14:00:00,59.51,59.55,59.5,59.55,34600.0,47.9556,47.9878,47.9475,47.9878,34600.0
2014-11-12 14:30:00,59.54,59.54,59.44,59.46,5800.0,47.9798,47.9798,47.8992,47.9153,5800.0
2014-11-12 15:00:00,59.45,59.53,59.45,59.53,13300.0,47.9072,47.9717,47.9072,47.9717,13300.0
2014-11-12 15:30:00,59.54,59.59,59.53,59.54,102600.0,47.9798,48.0201,47.9717,47.9798,102600.0
2014-11-13 09:30:00,59.67,59.75,59.65,59.71,150900.0,48.0845,48.149,48.0684,48.1168,150900.0
2014-11-13 10:00:00,59.73,59.8,59.68,59.79,158700.0,48.1329,48.1893,48.0926,48.1812,158700.0
2014-11-13 10:30:00,59.81,59.82,59.76,59.76,35900.0,48.1974,48.2054,48.1571,48.1571,35900.0
2014-11-13 11:00:00,59.76,59.76,59.6,59.66,48000.0,48.1571,48.1571,48.0281,48.0765,48000.0
2014-11-13 11:30:00,59.65,59.66,59.53,59.61,57000.0,48.0684,48.0765,47.9717,48.0362,57000.0
2014-11-13 12:00:00,59.61,59.62,59.55,59.62,36000.0,48.0362,48.0442,47.9878,48.0442,36000.0
2014-11-13 12:30:00,59.62,59.64,59.57,59.57,25400.0,48.0442,48.0604,48.0039,48.0039,25400.0
2014-11-13 13:00:00,59.57,59.58,59.44,59.48,30900.0,48.0039,48.012,47.8992,47.9314,30900.0
2014-11-13 13:30:00,59.47,59.5,59.39,59.47,42000.0,47.9234,47.9475,47.8589,47.9234,42000.0
2014-11-13 14:00:00,59.47,59.51,59.39,59.45,74300.0,47.9234,47.9556,47.8589,47.9072,74300.0
2014-11-13 14:30:00,59.45,59.56,59.45,59.53,58700.0,47.9072,47.9959,47.9072,47.9717,58700.0
2014-11-13 15:00:00,59.51,59.6,59.51,59.52,81200.0,47.9556,48.0281,47.9556,47.9637,81200.0
2014-11-13 15:30:00,59.52,59.66,59.5,59.63,181600.0,47.9637,48.0765,47.9475,48.0523,181600.0
2014-11-14 09:30:00,59.52,59.54,59.45,59.51,211900.0,47.9637,47.9798,47.9072,47.9556,211900.0
2014-11-14 10:00:00,59.51,59.63,59.51,59.55,133200.0,47.9556,48.0523,47.9556,47.9878,133200.0
2014-11-14 10:30:00,59.55,59.63,59.5,59.61,68200.0,47.9878,48.0523,47.9475,48.0362,68200.0
2014-11-14 11:00:00,59.62,59.62,59.56,59.58,34600.0,48.0442,48.0442,47.9959,48.012,34600.0
2014-11-14 11:30:00,59.59,59.63,59.56,59.62,42400.0,48.0201,48.0523,47.9959,48.0442,42400.0
2014-11-14 12:00:00,59.63,59.67,59.62,59.66,27900.0,48.0523,48.0845,48.0442,48.0765,27900.0
2014-11-14 12:30:00,59.67,59.67,59.64,59.64,25300.0,48.0845,48.0845,48.0604,48.0604,25300.0
2014-11-14 13:00:00,59.63,59.67,59.62,59.65,24800.0,48.0523,48.0845,48.0442,48.0684,24800.0
2014-11-14 13:30:00,59.66,59.66,59.61,59.62,25200.0,48.0765,48.0765,48.0362,48.0442,25200.0
2014-11-14 14:00:00,59.61,59.68,59.6,59.67,42000.0,48.0362,48.0926,48.0281,48.0845,42000.0
2014-11-14 14:30:00,59.68,59.7,59.62,59.62,23000.0,48.0926,48.1087,48.0442,48.0442,23000.0
2014-11-14 15:00:00,59.63,59.67,59.63,59.65,104300.0,48.0523,48.0845,48.0523,48.0684,104300.0
2014-11-14 15:30:00,59.66,59.71,59.66,59.71,144400.0,48.0765,48.1168,48.0765,48.1168,144400.0
2014-11-17 09:30:00,59.49,59.52,59.39,59.46,59600.0,47.9395,47.9637,47.8589,47.9153,59600.0
2014-11-17 10:00:00,59.48,59.63,59.46,59.63,45200.0,47.9314,48.0523,47.9153,48.0523,45200.0
2014-11-17 10:30:00,59.62,59.62,59.5,59.55,84400.0,48.0442,48.0442,47.9475,47.9878,84400.0
2014-11-17 11:00:00,59.58,59.58,59.49,59.5,32600.0,48.012,48.012,47.9395,47.9475,32600.0
2014-11-17 11:30:00,59.47,59.52,59.45,59.51,68000.0,47.9234,47.9637,47.9072,47.9556,68000.0
2014-11-17 12:00:00,59.51,59.59,59.49,59.58,32800.0,47.9556,48.0201,47.9395,48.012,32800.0
2014-11-17 12:30:00,59.58,59.63,59.57,59.58,19800.0,48.012,48.0523,48.0039,48.012,19800.0
2014-11-17 13:00:00,59.59,59.66,59.58,59.64,14000.0,48.0201,48.0765,48.012,48.0604,14000.0
2014-11-17 13:30:00,59.65,59.66,59.6,59.64,19600.0,48.0684,48.0765,48.0281,48.0604,19600.0
2014-11-17 14:00:00,59.64,59.65,59.62,59.63,18000.0,48.0604,48.0684,48.0442,48.0523,18000.0
2014-11-17 14:30:00,59.61,59.65,59.61,59.64,48800.0,48.0362,48.0684,48.0362,48.0604,48800.0
2014-11-17 15:00:00,59.63,59.64,59.6,59.63,93600.0,48.0523,48.0604,48.0281,48.0523,93600.0
2014-11-17 15:30:00,59.63,59.65,59.59,59.62,158200.0,48.0523,48.0684,48.0201,48.0442,158200.0
2014-11-18 09:30:00,59.83,59.92,59.79,59.92,97800.0,48.2135,48.286,48.1812,48.286,97800.0
2014-11-18 10:00:00,59.92,59.95,59.89,59.89,25100.0,48.286,48.3102,48.2618,48.2618,25100.0
2014-11-18 10:30:00,59.89,59.94,59.86,59.93,44500.0,48.2618,48.3021,48.2376,48.2941,44500.0
2014-11-18 11:00:00,59.93,59.96,59.92,59.92,34800.0,48.2941,48.3182,48.286,48.286,34800.0
2014-11-18 11:30:00,59.93,60.0,59.93,59.98,128600.0,48.2941,48.3505,48.2941,48.3343,128600.0
2014-11-18 12:00:00,59.98,60.02,59.96,60.0,34600.0,48.3343,48.3666,48.3182,48.3505,34600.0
2014-11-18 12:30:00,60.01,60.04,59.99,60.04,26700.0,48.3585,48.3827,48.3424,48.3827,26700.0
2014-11-18 13:00:00,60.04,60.1,60.03,60.1,34300.0,48.3827,48.431,48.3746,48.431,34300.0
2014-11-18 13:30:00,60.08,60.09,60.04,60.07,35800.0,48.4149,48.423,48.3827,48.4069,35800.0
2014-11-18 14:00:00,60.07,60.14,60.07,60.12,47300.0,48.4069,48.4633,48.4069,48.4472,47300.0
2014-11-18 14:30:00,60.12,60.15,60.11,60.11,67700.0,48.4472,48.4713,48.4391,48.4391,67700.0
2014-11-18 15:00:00,60.11,60.17,60.11,60.15,71200.0,48.4391,48.4875,48.4391,48.4713,71200.0
2014-11-18 15:30:00,60.14,60.15,60.04,60.07,120400.0,48.4633,48.4713,48.3827,48.4069,120400.0
2014-11-19 09:30:00,60.0,60.0,59.82,59.84,48100.0,48.3505,48.3505,48.2054,48.2215,48100.0
2014-11-19 10:00:00,59.84,59.84,59.75,59.76,27900.0,48.2215,48.2215,48.149,48.1571,27900.0
2014-11-19 10:30:00,59.76,59.78,59.69,59.72,26700.0,48.1571,48.1732,48.1007,48.1248,26700.0
2014-11-19 11:00:00,59.72,59.8,59.69,59.79,25500.0,48.1248,48.1893,48.1007,48.1812,25500.0
2014-11-19 11:30:00,59.79,59.87,59.79,59.86,48500.0,48.1812,48.2457,48.1812,48.2376,48500.0
2014-11-19 12:00:00,59.85,59.91,59.85,59.89,47500.0,48.2296,48.2779,48.2296,48.2618,47500.0
2014-11-19 12:30:00,59.89,59.91,59.87,59.91,125500.0,48.2618,48.2779,48.2457,48.2779,125500.0
2014-11-19 13:00:00,59.93,59.93,59.9,59.92,8900.0,48.2941,48.2941,48.2699,48.286,8900.0
2014-11-19 13:30:00,59.92,59.96,59.91,59.94,66500.0,48.286,48.3182,48.2779,48.3021,66500.0
2014-11-19 14:00:00,59.95,60.07,59.89,59.9,128400.0,48.3102,48.4069,48.2618,48.2699,128400.0
2014-11-19 14:30:00,59.9,59.93,59.81,59.88,30500.0,48.2699,48.2941,48.1974,48.2538,30500.0
2014-11-19 15:00:00,59.87,59.96,59.84,59.91,11300.0,48.2457,48.3182,48.2215,48.2779,11300.0
2014-11-19 15:30:00,59.92,59.98,59.87,59.94,77700.0,48.286,48.3343,48.2457,48.3021,77700.0
2014-11-20 09:30:00,59.66,59.77,59.5,59.75,142300.0,48.0765,48.1651,47.9475,48.149,142300.0
2014-11-20 10:00:00,59.74,59.83,59.74,59.81,68300.0,48.1409,48.2135,48.1409,48.1974,68300.0
2014-11-20 10:30:00,59.81,59.92,59.81,59.87,36500.0,48.1974,48.286,48.1974,48.2457,36500.0
2014-11-20 11:00:00,59.87,59.94,59.87,59.93,8700.0,48.2457,48.3021,48.2457,48.2941,8700.0
2014-11-20 11:30:00,59.93,59.93,59.88,59.88,50300.0,48.2941,48.2941,48.2538,48.2538,50300.0
2014-11-20 12:00:00,59.88,59.9,59.86,59.89,6000.0,48.2538,48.2699,48.2376,48.2618,6000.0
2014-11-20 12:30:00,59.89,59.91,59.85,59.87,19300.0,48.2618,48.2779,48.2296,48.2457,19300.0
2014-11-20 13:00:00,59.87,59.9,59.86,59.9,36200.0,48.2457,48.2699,48.2376,48.2699,36200.0
2014-11-20 13:30:00,59.91,59.93,59.9,59.92,32600.0,48.2779,48.2941,48.2699,48.286,32600.0
2014-11-20 14:00:00,59.92,59.96,59.92,59.94,25400.0,48.286,48.3182,48.286,48.3021,25400.0
2014-11-20 14:30:00,59.94,59.94,59.89,59.89,23500.0,48.3021,48.3021,48.2618,48.2618,23500.0
2014-11-20 15:00:00,59.88,59.9,59.86,59.9,27900.0,48.2538,48.2699,48.2376,48.2699,27900.0
2014-11-20 15:30:00,59.9,59.94,59.88,59.92,78600.0,48.2699,48.3021,48.2538,48.286,78600.0
2014-11-21 09:30:00,60.63,60.63,60.57,60.62,62800.0,48.8581,48.8581,48.8098,48.8501,62800.0
2014-11-21 10:00:00,60.62,60.63,60.54,60.57,57500.0,48.8501,48.8581,48.7856,48.8098,57500.0
2014-11-21 10:30:00,60.58,60.58,60.5,60.53,33000.0,48.8178,48.8178,48.7534,48.7776,33000.0
2014-11-21 11:00:00,60.51,60.52,60.46,60.5,23000.0,48.7614,48.7695,48.7211,48.7534,23000.0
2014-11-21 11:30:00,60.5,60.51,60.42,60.42,28100.0,48.7534,48.7614,48.6889,48.6889,28100.0
2014-11-21 12:00:00,60.42,60.44,60.31,60.32,26100.0,48.6889,48.705,48.6003,48.6083,26100.0
2014-11-21 12:30:00,60.33,60.38,60.33,60.33,25700.0,48.6164,48.6567,48.6164,48.6164,25700.0
2014-11-21 13:00:00,60.34,60.35,60.25,60.26,30800.0,48.6244,48.6325,48.5519,48.56,30800.0
2014-11-21 13:30:00,60.25,60.38,60.23,60.36,33700.0,48.5519,48.6567,48.5358,48.6406,33700.0
2014-11-21 14:00:00,60.36,60.39,60.3,60.31,54000.0,48.6406,48.6647,48.5922,48.6003,54000.0
2014-11-21 14:30:00,60.31,60.38,60.28,60.37,36400.0,48.6003,48.6567,48.5761,48.6486,36400.0
2014-11-21 15:00:00,60.36,60.42,60.36,60.41,89700.0,48.6406,48.6889,48.6406,48.6809,89700.0
2014-11-21 15:30:00,60.41,60.45,60.38,60.41,72100.0,48.6809,48.7131,48.6567,48.6809,72100.0
2014-11-24 09:30:00,60.63,60.63,60.5,60.51,89000.0,48.8581,48.8581,48.7534,48.7614,89000.0
2014-11-24 10:00:00,60.5,60.6,60.5,60.59,96000.0,48.7534,48.834,48.7534,48.8259,96000.0
2014-11-24 10:30:00,60.6,60.61,60.54,60.55,51500.0,48.834,48.842,48.7856,48.7937,51500.0
2014-11-24 11:00:00,60.55,60.58,60.49,60.51,60900.0,48.7937,48.8178,48.7453,48.7614,60900.0
2014-11-24 11:30:00,60.52,60.54,60.48,60.48,37300.0,48.7695,48.7856,48.7373,48.7373,37300.0
2014-11-24 12:00:00,60.48,60.52,60.48,60.51,100000.0,48.7373,48.7695,48.7373,48.7614,100000.0
2014-11-24 12:30:00,60.51,60.51,60.46,60.48,61200.0,48.7614,48.7614,48.7211,48.7373,61200.0
2014-11-24 13:00:00,60.48,60.52,60.47,60.51,23700.0,48.7373,48.7695,48.7292,48.7614,23700.0
2014-11-24 13:30:00,60.51,60.51,60.49,60.5,20200.0,48.7614,48.7614,48.7453,48.7534,20200.0
2014-11-24 14:00:00,60.5,60.55,60.5,60.54,33000.0,48.7534,48.7937,48.7534,48.7856,33000.0
2014-11-24 14:30:00,60.53,60.55,60.49,60.51,56300.0,48.7776,48.7937,48.7453,48.7614,56300.0
2014-11-24 15:00:00,60.51,60.54,60.48,60.53,157000.0,48.7614,48.7856,48.7373,48.7776,157000.0
2014-11-24 15:30:00,60.54,60.59,60.53,60.59,144000.0,48.7856,48.8259,48.7776,48.8259,144000.0
2014-11-25 09:30:00,60.72,60.75,60.62,60.66,139900.0,48.9307,48.9548,48.8501,48.8823,139900.0
2014-11-25 10:00:00,60.67,60.68,60.57,60.64,56300.0,48.8904,48.8984,48.8098,48.8662,56300.0
2014-11-25 10:30:00,60.64,60.64,60.54,60.55,24900.0,48.8662,48.8662,48.7856,48.7937,24900.0
2014-11-25 11:00:00,60.56,60.57,60.49,60.51,61700.0,48.8017,48.8098,48.7453,48.7614,61700.0
2014-11-25 11:30:00,60.5,60.6,60.5,60.59,47400.0,48.7534,48.834,48.7534,48.8259,47400.0
2014-11-25 12:00:00,60.6,60.62,60.57,60.59,758200.0,48.834,48.8501,48.8098,48.8259,758200.0
2014-11-25 12:30:00,60.59,60.67,60.59,60.62,70400.0,48.8259,48.8904,48.8259,48.8501,70400.0
2014-11-25 13:00:00,60.62,60.66,60.61,60.66,23500.0,48.8501,48.8823,48.842,48.8823,23500.0
2014-11-25 13:30:00,60.66,60.67,60.63,60.67,12200.0,48.8823,48.8904,48.8581,48.8904,12200.0
2014-11-25 14:00:00,60.67,60.68,60.64,60.65,10600.0,48.8904,48.8984,48.8662,48.8743,10600.0
2014-11-25 14:30:00,60.66,60.67,60.59,60.61,113600.0,48.8823,48.8904,48.8259,48.842,113600.0
2014-11-25 15:00:00,60.61,60.68,60.6,60.67,130200.0,48.842,48.8984,48.834,48.8904,130200.0
2014-11-25 15:30:00,60.66,60.66,60.57,60.57,134100.0,48.8823,48.8823,48.8098,48.8098,134100.0
2014-11-26 09:30:00,60.67,60.72,60.62,60.68,51200.0,48.8904,48.9307,48.8501,48.8984,51200.0
2014-11-26 10:00:00,60.69,60.73,60.65,60.73,24600.0,48.9065,48.9387,48.8743,48.9387,24600.0
2014-11-26 10:30:00,60.73,60.74,60.7,60.74,43200.0,48.9387,48.9468,48.9145,48.9468,43200.0
2014-11-26 11:00:00,60.74,60.74,60.69,60.71,28500.0,48.9468,48.9468,48.9065,48.9226,28500.0
2014-11-26 11:30:00,60.73,60.74,60.7,60.71,46300.0,48.9387,48.9468,48.9145,48.9226,46300.0
2014-11-26 12:00:00,60.71,60.73,60.71,60.72,89800.0,48.9226,48.9387,48.9226,48.9307,89800.0
2014-11-26 12:30:00,60.72,60.73,60.71,60.71,19200.0,48.9307,48.9387,48.9226,48.9226,19200.0
2014-11-26 13:00:00,60.72,60.75,60.72,60.74,36300.0,48.9307,48.9548,48.9307,48.9468,36300.0
2014-11-26 13:30:00,60.74,60.78,60.74,60.75,16600.0,48.9468,48.979,48.9468,48.9548,16600.0
2014-11-26 14:00:00,60.75,60.76,60.73,60.75,12300.0,48.9548,48.9629,48.9387,48.9548,12300.0
2014-11-26 14:30:00,60.74,60.75,60.73,60.74,6600.0,48.9468,48.9548,48.9387,48.9468,6600.0
2014-11-26 15:00:00,60.75,60.77,60.74,60.77,30000.0,48.9548,48.971,48.9468,48.971,30000.0
2014-11-26 15:30:00,60.77,60.82,60.76,60.81,289600.0,48.971,49.0113,48.9629,49.0032,289600.0
2014-11-28 09:30:00,60.42,60.56,60.42,60.54,212300.0,48.6889,48.8017,48.6889,48.7856,212300.0
2014-11-28 10:00:00,60.54,60.56,60.47,60.49,142000.0,48.7856,48.8017,48.7292,48.7453,142000.0
2014-11-28 10:30:00,60.5,60.52,60.49,60.5,14200.0,48.7534,48.7695,48.7453,48.7534,14200.0
2014-11-28 11:00:00,60.5,60.55,60.49,60.53,12900.0,48.7534,48.7937,48.7453,48.7776,12900.0
2014-11-28 11:30:00,60.53,60.55,60.49,60.49,28000.0,48.7776,48.7937,48.7453,48.7453,28000.0
2014-11-28 12:00:00,60.48,60.48,60.4,60.4,127400.0,48.7373,48.7373,48.6728,48.6728,127400.0
2014-11-28 12:30:00,60.4,60.4,60.32,60.38,111300.0,48.6728,48.6728,48.6083,48.6567,111300.0
2014-12-01 09:30:00,60.13,60.27,59.97,60.03,320200.0,48.4552,48.568,48.3263,48.3746,320200.0
2014-12-01 10:00:00,60.05,60.15,60.01,60.12,48600.0,48.3908,48.4713,48.3585,48.4472,48600.0
2014-12-01 10:30:00,60.12,60.13,59.89,59.9,101100.0,48.4472,48.4552,48.2618,48.2699,101100.0
2014-12-01 11:00:00,59.91,60.03,59.89,60.02,32300.0,48.2779,48.3746,48.2618,48.3666,32300.0
2014-12-01 11:30:00,60.03,60.05,59.98,59.98,23000.0,48.3746,48.3908,48.3343,48.3343,23000.0
2014-12-01 12:00:00,59.98,60.04,59.98,60.01,74800.0,48.3343,48.3827,48.3343,48.3585,74800.0
2014-12-01 12:30:00,60.02,60.13,60.0,60.13,27300.0,48.3666,48.4552,48.3505,48.4552,27300.0
2014-12-01 13:00:00,60.13,60.18,60.12,60.16,28500.0,48.4552,48.4955,48.4472,48.4794,28500.0
2014-12-01 13:30:00,60.16,60.19,60.12,60.13,24900.0,48.4794,48.5036,48.4472,48.4552,24900.0
2014-12-01 14:00:00,60.13,60.13,59.99,60.01,33800.0,48.4552,48.4552,48.3424,48.3585,33800.0
2014-12-01 14:30:00,60.02,60.09,60.02,60.07,194500.0,48.3666,48.423,48.3666,48.4069,194500.0
2014-12-01 15:00:00,60.06,60.17,60.06,60.13,56400.0,48.3988,48.4875,48.3988,48.4552,56400.0
2014-12-01 15:30:00,60.13,60.14,60.05,60.07,147200.0,48.4552,48.4633,48.3908,48.4069,147200.0
2014-12-02 09:30:00,60.12,60.18,60.04,60.11,604800.0,48.4472,48.4955,48.3827,48.4391,604800.0
2014-12-02 10:00:00,60.13,60.23,60.13,60.21,118900.0,48.4552,48.5358,48.4552,48.5197,118900.0
2014-12-02 10:30:00,60.21,60.27,60.15,60.27,99200.0,48.5197,48.568,48.4713,48.568,99200.0
2014-12-02 11:00:00,60.28,60.3,60.21,60.23,387100.0,48.5761,48.5922,48.5197,48.5358,387100.0
2014-12-02 11:30:00,60.23,60.28,60.21,60.27,161100.0,48.5358,48.5761,48.5197,48.568,161100.0
2014-12-02 12:00:00,60.27,60.28,60.24,60.26,33100.0,48.568,48.5761,48.5439,48.56,33100.0
2014-12-02 12:30:00,60.25,60.25,60.19,60.23,32900.0,48.5519,48.5519,48.5036,48.5358,32900.0
2014-12-02 13:00:00,60.23,60.31,60.22,60.3,38000.0,48.5358,48.6003,48.5277,48.5922,38000.0
2014-12-02 13:30:00,60.29,60.29,60.25,60.26,24200.0,48.5842,48.5842,48.5519,48.56,24200.0
2014-12-02 14:00:00,60.26,60.28,60.24,60.27,68500.0,48.56,48.5761,48.5439,48.568,68500.0
2014-12-02 14:30:00,60.26,60.34,60.24,60.34,66700.0,48.56,48.6244,48.5439,48.6244,66700.0
2014-12-02 15:00:00,60.34,60.34,60.28,60.3,62400.0,48.6244,48.6244,48.5761,48.5922,62400.0
2014-12-02 15:30:00,60.3,60.31,60.26,60.31,272400.0,48.5922,48.6003,48.56,48.6003,272400.0
2014-12-03 09:30:00,60.32,60.37,60.24,60.35,73500.0,48.6083,48.6486,48.5439,48.6325,73500.0
2014-12-03 10:00:00,60.36,60.4,60.29,60.39,84500.0,48.6406,48.6728,48.5842,48.6647,84500.0
2014-12-03 10:30:00,60.39,60.44,60.39,60.42,43300.0,48.6647,48.705,48.6647,48.6889,43300.0
2014-12-03 11:00:00,60.42,60.45,60.34,60.38,242100.0,48.6889,48.7131,48.6244,48.6567,242100.0
2014-12-03 11:30:00,60.39,60.4,60.35,60.36,102800.0,48.6647,48.6728,48.6325,48.6406,102800.0
2014-12-03 12:00:00,60.36,60.38,60.35,60.38,44800.0,48.6406,48.6567,48.6325,48.6567,44800.0
2014-12-03 12:30:00,60.37,60.39,60.34,60.39,12700.0,48.6486,48.6647,48.6244,48.6647,12700.0
2014-12-03 13:00:00,60.39,60.39,60.37,60.39,5200.0,48.6647,48.6647,48.6486,48.6647,5200.0
2014-12-03 13:30:00,60.4,60.4,60.36,60.38,30000.0,48.6728,48.6728,48.6406,48.6567,30000.0
2014-12-03 14:00:00,60.38,60.42,60.37,60.42,69200.0,48.6567,48.6889,48.6486,48.6889,69200.0
2014-12-03 14:30:00,60.41,60.42,60.39,60.41,19500.0,48.6809,48.6889,48.6647,48.6809,19500.0
2014-12-03 15:00:00,60.4,60.48,60.39,60.48,54500.0,48.6728,48.7373,48.6647,48.7373,54500.0
2014-12-03 15:30:00,60.48,60.5,60.45,60.46,71300.0,48.7373,48.7534,48.7131,48.7211,71300.0
2014-12-04 09:30:00,60.4,60.4,60.24,60.27,57000.0,48.6728,48.6728,48.5439,48.568,57000.0
2014-12-04 10:00:00,60.27,60.3,60.23,60.23,290500.0,48.568,48.5922,48.5358,48.5358,290500.0
2014-12-04 10:30:00,60.23,60.23,60.12,60.21,93600.0,48.5358,48.5358,48.4472,48.5197,93600.0
2014-12-04 11:00:00,60.21,60.24,60.18,60.2,108800.0,48.5197,48.5439,48.4955,48.5116,108800.0
2014-12-04 11:30:00,60.2,60.33,60.16,60.32,156100.0,48.5116,48.6164,48.4794,48.6083,156100.0
2014-12-04 12:00:00,60.33,60.37,60.31,60.36,107400.0,48.6164,48.6486,48.6003,48.6406,107400.0
2014-12-04 12:30:00,60.36,60.5,60.35,60.43,161300.0,48.6406,48.7534,48.6325,48.697,161300.0
2014-12-04 13:00:00,60.43,60.48,60.42,60.46,86100.0,48.697,48.7373,48.6889,48.7211,86100.0
2014-12-04 13:30:00,60.46,60.47,60.41,60.44,134500.0,48.7211,48.7292,48.6809,48.705,134500.0
2014-12-04 14:00:00,60.44,60.44,60.4,60.42,79000.0,48.705,48.705,48.6728,48.6889,79000.0
2014-12-04 14:30:00,60.41,60.41,60.33,60.36,245500.0,48.6809,48.6809,48.6164,48.6406,245500.0
2014-12-04 15:00:00,60.37,60.38,60.23,60.25,135400.0,48.6486,48.6567,48.5358,48.5519,135400.0
2014-12-04 15:30:00,60.24,60.32,60.23,60.32,234700.0,48.5439,48.6083,48.5358,48.6083,234700.0
2014-12-05 09:30:00,60.49,60.49,60.28,60.32,55400.0,48.7453,48.7453,48.5761,48.6083,55400.0
2014-12-05 10:00:00,60.32,60.39,60.29,60.36,36000.0,48.6083,48.6647,48.5842,48.6406,36000.0
2014-12-05 10:30:00,60.36,60.4,60.34,60.36,358600.0,48.6406,48.6728,48.6244,48.6406,358600.0
2014-12-05 11:00:00,60.36,60.42,60.35,60.42,107000.0,48.6406,48.6889,48.6325,48.6889,107000.0
2014-12-05 11:30:00,60.43,60.51,60.4,60.48,118500.0,48.697,48.7614,48.6728,48.7373,118500.0
2014-12-05 12:00:00,60.48,60.49,60.45,60.47,50800.0,48.7373,48.7453,48.7131,48.7292,50800.0
2014-12-05 12:30:00,60.47,60.51,60.46,60.47,79700.0,48.7292,48.7614,48.7211,48.7292,79700.0
2014-12-05 13:00:00,60.47,60.49,60.41,60.42,31300.0,48.7292,48.7453,48.6809,48.6889,31300.0
2014-12-05 13:30:00,60.43,60.45,60.42,60.44,52200.0,48.697,48.7131,48.6889,48.705,52200.0
2014-12-05 14:00:00,60.43,60.44,60.38,60.41,60600.0,48.697,48.705,48.6567,48.6809,60600.0
2014-12-05 14:30:00,60.4,60.41,60.35,60.35,102300.0,48.6728,48.6809,48.6325,48.6325,102300.0
2014-12-05 15:00:00,60.36,60.4,60.34,60.39,119100.0,48.6406,48.6728,48.6244,48.6647,119100.0
2014-12-05 15:30:00,60.4,60.4,60.28,60.38,201000.0,48.6728,48.6728,48.5761,48.6567,201000.0
2014-12-08 09:30:00,60.22,60.22,60.08,60.17,164600.0,48.5277,48.5277,48.4149,48.4875,164600.0
2014-12-08 10:00:00,60.16,60.21,60.13,60.21,67700.0,48.4794,48.5197,48.4552,48.5197,67700.0
2014-12-08 10:30:00,60.22,60.22,60.16,60.16,52900.0,48.5277,48.5277,48.4794,48.4794,52900.0
2014-12-08 11:00:00,60.15,60.17,60.11,60.12,131800.0,48.4713,48.4875,48.4391,48.4472,131800.0
2014-12-08 11:30:00,60.12,60.14,60.07,60.07,19400.0,48.4472,48.4633,48.4069,48.4069,19400.0
2014-12-08 12:00:00,60.08,60.1,59.89,59.92,117100.0,48.4149,48.431,48.2618,48.286,117100.0
2014-12-08 12:30:00,59.92,60.0,59.89,59.93,54200.0,48.286,48.3505,48.2618,48.2941,54200.0
2014-12-08 13:00:00,59.94,59.98,59.85,59.88,29300.0,48.3021,48.3343,48.2296,48.2538,29300.0
2014-12-08 13:30:00,59.88,59.88,59.72,59.75,99700.0,48.2538,48.2538,48.1248,48.149,99700.0
2014-12-08 14:00:00,59.75,59.82,59.7,59.82,95800.0,48.149,48.2054,48.1087,48.2054,95800.0
2014-12-08 14:30:00,59.81,59.92,59.81,59.87,68100.0,48.1974,48.286,48.1974,48.2457,68100.0
2014-12-08 15:00:00,59.86,59.91,59.81,59.89,51800.0,48.2376,48.2779,48.1974,48.2618,51800.0
2014-12-08 15:30:00,59.88,59.88,59.79,59.82,261200.0,48.2538,48.2538,48.1812,48.2054,261200.0
2014-12-09 09:30:00,59.34,59.39,59.15,59.39,112500.0,47.8186,47.8589,47.6655,47.8589,112500.0
2014-12-09 10:00:00,59.38,59.42,59.19,59.2,51900.0,47.8508,47.8831,47.6977,47.7058,51900.0
2014-12-09 10:30:00,59.21,59.36,59.18,59.31,133500.0,47.7138,47.8347,47.6897,47.7944,133500.0
2014-12-09 11:00:00,59.32,59.38,59.24,59.34,315600.0,47.8025,47.8508,47.738,47.8186,315600.0
2014-12-09 11:30:00,59.34,59.36,59.23,59.29,66800.0,47.8186,47.8347,47.73,47.7783,66800.0
2014-12-09 12:00:00,59.29,59.32,59.21,59.27,66200.0,47.7783,47.8025,47.7138,47.7622,66200.0
2014-12-09 12:30:00,59.27,59.43,59.26,59.43,41900.0,47.7622,47.8911,47.7541,47.8911,41900.0
2014-12-09 13:00:00,59.43,59.54,59.4,59.51,43600.0,47.8911,47.9798,47.867,47.9556,43600.0
2014-12-09 13:30:00,59.51,59.61,59.51,59.54,45600.0,47.9556,48.0362,47.9556,47.9798,45600.0
2014-12-09 14:00:00,59.54,59.58,59.49,59.55,44800.0,47.9798,48.012,47.9395,47.9878,44800.0
2014-12-09 14:30:00,59.56,59.56,59.44,59.52,148300.0,47.9959,47.9959,47.8992,47.9637,148300.0
2014-12-09 15:00:00,59.53,59.59,59.51,59.55,72200.0,47.9717,48.0201,47.9556,47.9878,72200.0
2014-12-09 15:30:00,59.55,59.69,59.52,59.66,120300.0,47.9878,48.1007,47.9637,48.0765,120300.0
2014-12-10 09:30:00,59.39,59.53,59.26,59.31,100500.0,47.8589,47.9717,47.7541,47.7944,100500.0
2014-12-10 10:00:00,59.31,59.33,59.21,59.27,54900.0,47.7944,47.8105,47.7138,47.7622,54900.0
2014-12-10 10:30:00,59.26,59.26,59.11,59.26,190600.0,47.7541,47.7541,47.6333,47.7541,190600.0
2014-12-10 11:00:00,59.27,59.27,59.17,59.17,116900.0,47.7622,47.7622,47.6816,47.6816,116900.0
2014-12-10 11:30:00,59.16,59.24,59.1,59.21,119000.0,47.6736,47.738,47.6252,47.7138,119000.0
2014-12-10 12:00:00,59.22,59.22,59.07,59.09,50700.0,47.7219,47.7219,47.601,47.6171,50700.0
2014-12-10 12:30:00,59.1,59.17,59.06,59.12,183200.0,47.6252,47.6816,47.593,47.6413,183200.0
2014-12-10 13:00:00,59.13,59.2,59.11,59.14,27400.0,47.6494,47.7058,47.6333,47.6574,27400.0
2014-12-10 13:30:00,59.16,59.16,58.91,58.91,117700.0,47.6736,47.6736,47.4721,47.4721,117700.0
2014-12-10 14:00:00,58.9,58.96,58.8,58.83,146600.0,47.464,47.5124,47.3835,47.4076,146600.0
2014-12-10 14:30:00,58.84,58.84,58.69,58.69,71500.0,47.4157,47.4157,47.2948,47.2948,71500.0
2014-12-10 15:00:00,58.69,58.89,58.65,58.88,97800.0,47.2948,47.456,47.2626,47.4479,97800.0
2014-12-10 15:30:00,58.88,58.94,58.69,58.75,226600.0,47.4479,47.4963,47.2948,47.3432,226600.0
2014-12-11 09:30:00,58.75,59.15,58.75,59.14,298100.0,47.3432,47.6655,47.3432,47.6574,298100.0
2014-12-11 10:00:00,59.13,59.24,59.09,59.24,83700.0,47.6494,47.738,47.6171,47.738,83700.0
2014-12-11 10:30:00,59.25,59.3,59.17,59.18,112700.0,47.7461,47.7864,47.6816,47.6897,112700.0
2014-12-11 11:00:00,59.19,59.3,59.17,59.25,90000.0,47.6977,47.7864,47.6816,47.7461,90000.0
2014-12-11 11:30:00,59.25,59.3,59.23,59.29,42900.0,47.7461,47.7864,47.73,47.7783,42900.0
2014-12-11 12:00:00,59.29,59.29,59.23,59.25,26800.0,47.7783,47.7783,47.73,47.7461,26800.0
2014-12-11 12:30:00,59.25,59.31,59.22,59.27,105400.0,47.7461,47.7944,47.7219,47.7622,105400.0
2014-12-11 13:00:00,59.28,59.28,59.15,59.17,27100.0,47.7703,47.7703,47.6655,47.6816,27100.0
2014-12-11 13:30:00,59.17,59.22,59.09,59.1,70400.0,47.6816,47.7219,47.6171,47.6252,70400.0
2014-12-11 14:00:00,59.07,59.11,58.95,58.96,51300.0,47.601,47.6333,47.5043,47.5124,51300.0
2014-12-11 14:30:00,58.96,59.01,58.8,58.82,117000.0,47.5124,47.5527,47.3835,47.3996,117000.0
2014-12-11 15:00:00,58.82,59.03,58.81,59.0,81200.0,47.3996,47.5688,47.3915,47.5446,81200.0
2014-12-11 15:30:00,59.0,59.04,58.69,58.79,151300.0,47.5446,47.5769,47.2948,47.3754,151300.0
2014-12-12 09:30:00,58.5,58.66,58.41,58.64,41300.0,47.1417,47.2706,47.0692,47.2545,41300.0
2014-12-12 10:00:00,58.65,58.65,58.41,58.45,428900.0,47.2626,47.2626,47.0692,47.1014,428900.0
2014-12-12 10:30:00,58.45,58.53,58.24,58.25,130100.0,47.1014,47.1659,46.9322,46.9402,130100.0
2014-12-12 11:00:00,58.26,58.32,58.1,58.1,157200.0,46.9483,46.9966,46.8194,46.8194,157200.0
2014-12-12 11:30:00,58.11,58.23,58.03,58.06,198600.0,46.8274,46.9241,46.763,46.7871,198600.0
2014-12-12 12:00:00,58.06,58.26,58.06,58.26,35900.0,46.7871,46.9483,46.7871,46.9483,35900.0
2014-12-12 12:30:00,58.26,58.27,58.17,58.19,32900.0,46.9483,46.9564,46.8758,46.8919,32900.0
2014-12-12 13:00:00,58.17,58.37,58.12,58.32,186300.0,46.8758,47.0369,46.8355,46.9966,186300.0
2014-12-12 13:30:00,58.32,58.36,58.23,58.34,34900.0,46.9966,47.0289,46.9241,47.0128,34900.0
2014-12-12 14:00:00,58.31,58.34,58.19,58.19,80500.0,46.9886,47.0128,46.8919,46.8919,80500.0
2014-12-12 14:30:00,58.18,58.23,58.12,58.21,69300.0,46.8838,46.9241,46.8355,46.908,69300.0
2014-12-12 15:00:00,58.22,58.24,58.11,58.13,89100.0,46.9161,46.9322,46.8274,46.8435,89100.0
2014-12-12 15:30:00,58.11,58.12,57.8,57.8,412000.0,46.8274,46.8355,46.5776,46.5776,412000.0
2014-12-15 09:30:00,58.05,58.16,57.96,58.0,183800.0,46.7791,46.8677,46.7065,46.7388,183800.0
2014-12-15 10:00:00,58.02,58.05,57.7,57.74,141700.0,46.7549,46.7791,46.497,46.5293,141700.0
2014-12-15 10:30:00,57.73,57.75,57.48,57.58,92000.0,46.5212,46.5373,46.3197,46.4003,92000.0
2014-12-15 11:00:00,57.58,57.59,57.19,57.23,174700.0,46.4003,46.4084,46.086,46.1183,174700.0
2014-12-15 11:30:00,57.21,57.29,56.97,57.01,191200.0,46.1022,46.1666,45.9088,45.941,191200.0
2014-12-15 12:00:00,57.0,57.36,57.0,57.33,71700.0,45.9329,46.223,45.9329,46.1989,71700.0
2014-12-15 12:30:00,57.36,57.53,57.25,57.48,1019300.0,46.223,46.36,46.1344,46.3197,1019300.0
2014-12-15 13:00:00,57.47,57.49,57.27,57.27,84800.0,46.3117,46.3278,46.1505,46.1505,84800.0
2014-12-15 13:30:00,57.25,57.35,57.21,57.26,90400.0,46.1344,46.215,46.1022,46.1425,90400.0
2014-12-15 14:00:00,57.27,57.44,57.18,57.36,177900.0,46.1505,46.2875,46.078,46.223,177900.0
2014-12-15 14:30:00,57.37,57.43,57.19,57.24,73300.0,46.2311,46.2794,46.086,46.1263,73300.0
2014-12-15 15:00:00,57.25,57.36,57.18,57.18,140000.0,46.1344,46.223,46.078,46.078,140000.0
2014-12-15 15:30:00,57.16,57.31,57.12,57.17,394700.0,46.0619,46.1827,46.0296,46.0699,394700.0
2014-12-16 09:30:00,57.03,57.16,56.87,57.09,364100.0,45.9571,46.0619,45.8282,46.0055,364100.0
2014-12-16 10:00:00,57.07,57.29,56.99,57.28,1928400.0,45.9893,46.1666,45.9249,46.1586,1928400.0
2014-12-16 10:30:00,57.28,57.45,57.17,57.44,348100.0,46.1586,46.2956,46.0699,46.2875,348100.0
2014-12-16 11:00:00,57.44,57.96,57.43,57.9,118900.0,46.2875,46.7065,46.2794,46.6582,118900.0
2014-12-16 11:30:00,57.89,58.0,57.8,57.82,193800.0,46.6501,46.7388,46.5776,46.5937,193800.0
2014-12-16 12:00:00,57.84,57.87,57.73,57.78,69900.0,46.6098,46.634,46.5212,46.5615,69900.0
2014-12-16 12:30:00,57.78,57.85,57.61,57.61,63900.0,46.5615,46.6179,46.4245,46.4245,63900.0
2014-12-16 13:00:00,57.61,57.65,57.3,57.34,675100.0,46.4245,46.4567,46.1747,46.2069,675100.0
2014-12-16 13:30:00,57.34,57.51,57.26,57.44,530200.0,46.2069,46.3439,46.1425,46.2875,530200.0
2014-12-16 14:00:00,57.44,57.57,57.41,57.48,319500.0,46.2875,46.3923,46.2633,46.3197,319500.0
2014-12-16 14:30:00,57.48,57.54,57.3,57.39,133200.0,46.3197,46.3681,46.1747,46.2472,133200.0
2014-12-16 15:00:00,57.38,57.46,57.27,57.28,231800.0,46.2392,46.3036,46.1505,46.1586,231800.0
2014-12-16 15:30:00,57.27,57.4,56.96,56.97,616500.0,46.1505,46.2553,45.9007,45.9088,616500.0
2014-12-17 09:30:00,56.61,56.95,56.61,56.95,486800.0,46.0063,46.2826,46.0063,46.2826,486800.0
2014-12-17 10:00:00,56.95,56.97,56.83,56.83,587500.0,46.2826,46.2989,46.1851,46.1851,587500.0
2014-12-17 10:30:00,56.82,56.98,56.77,56.91,75300.0,46.177,46.307,46.1364,46.2501,75300.0
2014-12-17 11:00:00,56.9,57.09,56.9,57.04,403000.0,46.242,46.3964,46.242,46.3558,403000.0
2014-12-17 11:30:00,57.03,57.24,56.99,57.22,66500.0,46.3477,46.5183,46.3152,46.5021,66500.0
2014-12-17 12:00:00,57.22,57.23,57.03,57.04,105500.0,46.5021,46.5102,46.3477,46.3558,105500.0
2014-12-17 12:30:00,57.04,57.14,57.0,57.12,139100.0,46.3558,46.4371,46.3233,46.4208,139100.0
2014-12-17 13:00:00,57.12,57.15,57.09,57.12,152100.0,46.4208,46.4452,46.3964,46.4208,152100.0
2014-12-17 13:30:00,57.14,57.18,57.06,57.18,213100.0,46.4371,46.4696,46.372,46.4696,213100.0
2014-12-17 14:00:00,57.24,57.64,57.17,57.47,234400.0,46.5183,46.8434,46.4614,46.7052,234400.0
2014-12-17 14:30:00,57.47,57.5,57.09,57.11,257700.0,46.7052,46.7296,46.3964,46.4127,257700.0
2014-12-17 15:00:00,57.11,57.44,56.94,57.41,285300.0,46.4127,46.6809,46.2745,46.6565,285300.0
2014-12-17 15:30:00,57.4,57.55,57.34,57.44,292000.0,46.6484,46.7703,46.5996,46.6809,292000.0
2014-12-18 09:30:00,58.21,58.31,58.17,58.31,596600.0,47.3066,47.3879,47.2741,47.3879,596600.0
2014-12-18 10:00:00,58.31,58.4,58.27,58.28,205200.0,47.3879,47.461,47.3554,47.3635,205200.0
2014-12-18 10:30:00,58.29,58.31,58.2,58.24,180200.0,47.3717,47.3879,47.2985,47.331,180200.0
2014-12-18 11:00:00,58.22,58.24,58.04,58.17,137300.0,47.3148,47.331,47.1685,47.2741,137300.0
2014-12-18 11:30:00,58.18,58.38,58.17,58.37,278000.0,47.2823,47.4448,47.2741,47.4367,278000.0
2014-12-18 12:00:00,58.37,58.41,58.31,58.35,166700.0,47.4367,47.4692,47.3879,47.4204,166700.0
2014-12-18 12:30:00,58.36,58.46,58.34,58.45,89800.0,47.4285,47.5098,47.4123,47.5017,89800.0
2014-12-18 13:00:00,58.46,58.46,58.39,58.43,92300.0,47.5098,47.5098,47.4529,47.4854,92300.0
2014-12-18 13:30:00,58.44,58.46,58.39,58.42,74300.0,47.4936,47.5098,47.4529,47.4773,74300.0
2014-12-18 14:00:00,58.42,58.42,58.3,58.3,144100.0,47.4773,47.4773,47.3798,47.3798,144100.0
2014-12-18 14:30:00,58.31,58.41,58.27,58.4,193900.0,47.3879,47.4692,47.3554,47.461,193900.0
2014-12-18 15:00:00,58.41,58.52,58.4,58.51,232800.0,47.4692,47.5586,47.461,47.5504,232800.0
2014-12-18 15:30:00,58.51,58.73,58.51,58.71,345100.0,47.5504,47.7292,47.5504,47.713,345100.0
2014-12-19 09:30:00,58.91,58.91,58.6,58.77,394000.0,47.8755,47.8755,47.6236,47.7617,394000.0
2014-12-19 10:00:00,58.77,58.87,58.73,58.85,298700.0,47.7617,47.843,47.7292,47.8268,298700.0
2014-12-19 10:30:00,58.86,58.89,58.78,58.89,98100.0,47.8349,47.8593,47.7699,47.8593,98100.0
2014-12-19 11:00:00,58.88,58.88,58.79,58.83,91300.0,47.8511,47.8511,47.778,47.8105,91300.0
2014-12-19 11:30:00,58.83,58.85,58.77,58.78,32300.0,47.8105,47.8268,47.7617,47.7699,32300.0
2014-12-19 12:00:00,58.77,58.77,58.69,58.73,38600.0,47.7617,47.7617,47.6967,47.7292,38600.0
2014-12-19 12:30:00,58.73,58.82,58.71,58.77,120900.0,47.7292,47.8024,47.713,47.7617,120900.0
2014-12-19 13:00:00,58.76,58.83,58.75,58.83,49400.0,47.7536,47.8105,47.7455,47.8105,49400.0
2014-12-19 13:30:00,58.83,58.88,58.83,58.87,79700.0,47.8105,47.8511,47.8105,47.843,79700.0
2014-12-19 14:00:00,58.87,58.94,58.86,58.91,99200.0,47.843,47.8999,47.8349,47.8755,99200.0
2014-12-19 14:30:00,58.91,59.09,58.9,59.08,93900.0,47.8755,48.0218,47.8674,48.0137,93900.0
2014-12-19 15:00:00,59.09,59.1,58.98,59.08,158100.0,48.0218,48.0299,47.9324,48.0137,158100.0
2014-12-19 15:30:00,59.08,59.14,58.91,58.95,538100.0,48.0137,48.0624,47.8755,47.908,538100.0
2014-12-22 09:30:00,59.1,59.18,59.01,59.07,268900.0,48.0299,48.0949,47.9568,48.0056,268900.0
2014-12-22 10:00:00,59.05,59.1,58.99,59.06,124100.0,47.9893,48.0299,47.9405,47.9974,124100.0
2014-12-22 10:30:00,59.05,59.09,59.01,59.08,124300.0,47.9893,48.0218,47.9568,48.0137,124300.0
2014-12-22 11:00:00,59.07,59.08,58.99,59.08,124700.0,48.0056,48.0137,47.9405,48.0137,124700.0
2014-12-22 11:30:00,59.09,59.1,59.01,59.05,123300.0,48.0218,48.0299,47.9568,47.9893,123300.0
2014-12-22 12:00:00,59.04,59.09,59.03,59.06,344500.0,47.9812,48.0218,47.973,47.9974,344500.0
2014-12-22 12:30:00,59.06,59.12,59.04,59.11,145900.0,47.9974,48.0462,47.9812,48.0381,145900.0
2014-12-22 13:00:00,59.11,59.16,59.1,59.14,128100.0,48.0381,48.0787,48.0299,48.0624,128100.0
2014-12-22 13:30:00,59.14,59.15,59.11,59.14,146400.0,48.0624,48.0706,48.0381,48.0624,146400.0
2014-12-22 14:00:00,59.15,59.2,59.13,59.17,138900.0,48.0706,48.1112,48.0543,48.0868,138900.0
2014-12-22 14:30:00,59.17,59.17,59.11,59.13,166800.0,48.0868,48.0868,48.0381,48.0543,166800.0
2014-12-22 15:00:00,59.14,59.2,59.14,59.19,211100.0,48.0624,48.1112,48.0624,48.1031,211100.0
2014-12-22 15:30:00,59.18,59.23,59.14,59.23,417100.0,48.0949,48.1356,48.0624,48.1356,417100.0
2014-12-23 09:30:00,59.18,59.25,59.16,59.2,204000.0,48.0949,48.1518,48.0787,48.1112,204000.0
2014-12-23 10:00:00,59.17,59.22,59.08,59.17,117500.0,48.0868,48.1275,48.0137,48.0868,117500.0
2014-12-23 10:30:00,59.18,59.19,59.1,59.18,72600.0,48.0949,48.1031,48.0299,48.0949,72600.0
2014-12-23 11:00:00,59.18,59.21,59.14,59.19,174800.0,48.0949,48.1193,48.0624,48.1031,174800.0
2014-12-23 11:30:00,59.2,59.23,59.19,59.21,114700.0,48.1112,48.1356,48.1031,48.1193,114700.0
2014-12-23 12:00:00,59.21,59.25,59.19,59.24,280400.0,48.1193,48.1518,48.1031,48.1437,280400.0
2014-12-23 12:30:00,59.25,59.29,59.23,59.28,444500.0,48.1518,48.1843,48.1356,48.1762,444500.0
2014-12-23 13:00:00,59.28,59.32,59.27,59.3,149300.0,48.1762,48.2087,48.1681,48.1925,149300.0
2014-12-23 13:30:00,59.3,59.32,59.29,59.29,66900.0,48.1925,48.2087,48.1843,48.1843,66900.0
2014-12-23 14:00:00,59.3,59.3,59.27,59.29,159700.0,48.1925,48.1925,48.1681,48.1843,159700.0
2014-12-23 14:30:00,59.3,59.34,59.29,59.3,165900.0,48.1925,48.225,48.1843,48.1925,165900.0
2014-12-23 15:00:00,59.3,59.31,59.22,59.23,130400.0,48.1925,48.2006,48.1275,48.1356,130400.0
2014-12-23 15:30:00,59.23,59.25,59.19,59.2,257600.0,48.1356,48.1518,48.1031,48.1112,257600.0
2014-12-24 09:30:00,59.38,59.4,59.23,59.27,131500.0,48.2575,48.2737,48.1356,48.1681,131500.0
2014-12-24 10:00:00,59.27,59.35,59.27,59.34,231000.0,48.1681,48.2331,48.1681,48.225,231000.0
2014-12-24 10:30:00,59.34,59.36,59.33,59.34,90500.0,48.225,48.2412,48.2168,48.225,90500.0
2014-12-24 11:00:00,59.34,59.4,59.34,59.39,54700.0,48.225,48.2737,48.225,48.2656,54700.0
2014-12-24 11:30:00,59.38,59.4,59.35,59.37,86300.0,48.2575,48.2737,48.2331,48.2494,86300.0
2014-12-24 12:00:00,59.37,59.44,59.36,59.41,177500.0,48.2494,48.3062,48.2412,48.2819,177500.0
2014-12-24 12:30:00,59.41,59.42,59.31,59.31,115500.0,48.2819,48.29,48.2006,48.2006,115500.0
2014-12-26 09:30:00,59.47,59.61,59.35,59.61,43600.0,48.3306,48.4444,48.2331,48.4444,43600.0
2014-12-26 10:00:00,59.61,59.62,59.6,59.6,21900.0,48.4444,48.4525,48.4363,48.4363,21900.0
2014-12-26 10:30:00,59.59,59.63,59.59,59.63,41600.0,48.4281,48.4607,48.4281,48.4607,41600.0
2014-12-26 11:00:00,59.63,59.64,59.61,59.62,9300.0,48.4607,48.4688,48.4444,48.4525,9300.0
2014-12-26 11:30:00,59.62,59.64,59.61,59.62,27200.0,48.4525,48.4688,48.4444,48.4525,27200.0
2014-12-26 12:00:00,59.63,59.63,59.58,59.62,43000.0,48.4607,48.4607,48.42,48.4525,43000.0
2014-12-26 12:30:00,59.61,59.63,59.6,59.63,27400.0,48.4444,48.4607,48.4363,48.4607,27400.0
2014-12-26 13:00:00,59.62,59.64,59.62,59.64,41900.0,48.4525,48.4688,48.4525,48.4688,41900.0
2014-12-26 13:30:00,59.63,59.63,59.61,59.62,14700.0,48.4607,48.4607,48.4444,48.4525,14700.0
2014-12-26 14:00:00,59.62,59.64,59.6,59.61,44200.0,48.4525,48.4688,48.4363,48.4444,44200.0
2014-12-26 14:30:00,59.61,59.62,59.59,59.6,68000.0,48.4444,48.4525,48.4281,48.4363,68000.0
2014-12-26 15:00:00,59.6,59.62,59.6,59.61,23200.0,48.4363,48.4525,48.4363,48.4444,23200.0
2014-12-26 15:30:00,59.6,59.61,59.53,59.55,277000.0,48.4363,48.4444,48.3794,48.3956,277000.0
2014-12-29 09:30:00,59.41,59.46,59.29,59.45,107800.0,48.2819,48.3225,48.1843,48.3144,107800.0
2014-12-29 10:00:00,59.46,59.49,59.43,59.44,33700.0,48.3225,48.3469,48.2981,48.3062,33700.0
2014-12-29 10:30:00,59.45,59.53,59.45,59.53,87400.0,48.3144,48.3794,48.3144,48.3794,87400.0
2014-12-29 11:00:00,59.52,59.53,59.49,59.52,47500.0,48.3713,48.3794,48.3469,48.3713,47500.0
2014-12-29 11:30:00,59.54,59.56,59.52,59.52,30800.0,48.3875,48.4038,48.3713,48.3713,30800.0
2014-12-29 12:00:00,59.52,59.54,59.47,59.49,58700.0,48.3713,48.3875,48.3306,48.3469,58700.0
2014-12-29 12:30:00,59.49,59.51,59.46,59.47,64700.0,48.3469,48.3631,48.3225,48.3306,64700.0
2014-12-29 13:00:00,59.45,59.48,59.43,59.48,23600.0,48.3144,48.3388,48.2981,48.3388,23600.0
2014-12-29 13:30:00,59.48,59.48,59.41,59.42,237900.0,48.3388,48.3388,48.2819,48.29,237900.0
2014-12-29 14:00:00,59.41,59.45,59.41,59.45,132700.0,48.2819,48.3144,48.2819,48.3144,132700.0
2014-12-29 14:30:00,59.45,59.47,59.43,59.47,51300.0,48.3144,48.3306,48.2981,48.3306,51300.0
2014-12-29 15:00:00,59.47,59.48,59.45,59.47,44400.0,48.3306,48.3388,48.3144,48.3306,44400.0
2014-12-29 15:30:00,59.47,59.49,59.42,59.43,148100.0,48.3306,48.3469,48.29,48.2981,148100.0
2014-12-30 09:30:00,59.27,59.27,59.17,59.19,86800.0,48.1681,48.1681,48.0868,48.1031,86800.0
2014-12-30 10:00:00,59.17,59.19,59.1,59.12,102900.0,48.0868,48.1031,48.0299,48.0462,102900.0
2014-12-30 10:30:00,59.12,59.19,59.11,59.18,135600.0,48.0462,48.1031,48.0381,48.0949,135600.0
2014-12-30 11:00:00,59.17,59.19,59.1,59.16,313900.0,48.0868,48.1031,48.0299,48.0787,313900.0
2014-12-30 11:30:00,59.16,59.17,59.11,59.13,118100.0,48.0787,48.0868,48.0381,48.0543,118100.0
2014-12-30 12:00:00,59.14,59.17,59.12,59.14,77400.0,48.0624,48.0868,48.0462,48.0624,77400.0
2014-12-30 12:30:00,59.14,59.16,59.08,59.14,94300.0,48.0624,48.0787,48.0137,48.0624,94300.0
2014-12-30 13:00:00,59.13,59.15,59.1,59.11,161700.0,48.0543,48.0706,48.0299,48.0381,161700.0
2014-12-30 13:30:00,59.11,59.13,59.03,59.05,78700.0,48.0381,48.0543,47.973,47.9893,78700.0
2014-12-30 14:00:00,59.05,59.06,59.02,59.05,170400.0,47.9893,47.9974,47.9649,47.9893,170400.0
2014-12-30 14:30:00,59.06,59.11,59.05,59.06,175400.0,47.9974,48.0381,47.9893,47.9974,175400.0
2014-12-30 15:00:00,59.07,59.11,59.06,59.09,92500.0,48.0056,48.0381,47.9974,48.0218,92500.0
2014-12-30 15:30:00,59.1,59.15,59.03,59.03,95600.0,48.0299,48.0706,47.973,47.973,95600.0
2014-12-31 09:30:00,59.19,59.25,59.08,59.11,129100.0,48.1031,48.1518,48.0137,48.0381,129100.0
2014-12-31 10:00:00,59.11,59.19,59.11,59.18,174600.0,48.0381,48.1031,48.0381,48.0949,174600.0
2014-12-31 10:30:00,59.19,59.22,59.17,59.2,67700.0,48.1031,48.1275,48.0868,48.1112,67700.0
2014-12-31 11:00:00,59.2,59.2,59.12,59.12,179900.0,48.1112,48.1112,48.0462,48.0462,179900.0
2014-12-31 11:30:00,59.13,59.16,59.12,59.15,221800.0,48.0543,48.0787,48.0462,48.0706,221800.0
2014-12-31 12:00:00,59.15,59.15,58.92,58.98,178500.0,48.0706,48.0706,47.8836,47.9324,178500.0
2014-12-31 12:30:00,58.98,59.0,58.94,58.96,92100.0,47.9324,47.9487,47.8999,47.9162,92100.0
2014-12-31 13:00:00,58.97,59.04,58.96,59.01,84300.0,47.9243,47.9812,47.9162,47.9568,84300.0
2014-12-31 13:30:00,59.02,59.06,58.97,58.99,96200.0,47.9649,47.9974,47.9243,47.9405,96200.0
2014-12-31 14:00:00,59.0,59.0,58.79,58.85,150100.0,47.9487,47.9487,47.778,47.8268,150100.0
2014-12-31 14:30:00,58.86,58.87,58.73,58.79,142600.0,47.8349,47.843,47.7292,47.778,142600.0
2014-12-31 15:00:00,58.79,58.87,58.75,58.86,175700.0,47.778,47.843,47.7455,47.8349,175700.0
2014-12-31 15:30:00,58.86,58.86,58.32,58.52,1355700.0,47.8349,47.8349,47.396,47.5586,1355700.0
2015-01-02 09:30:00,58.66,58.88,58.66,58.7,113300.0,47.6723,47.8511,47.6723,47.7049,113300.0
2015-01-02 10:00:00,58.72,58.72,58.56,58.62,67000.0,47.7211,47.7211,47.5911,47.6398,67000.0
2015-01-02 10:30:00,58.62,58.62,58.32,58.45,84300.0,47.6398,47.6398,47.396,47.5017,84300.0
2015-01-02 11:00:00,58.46,58.46,58.23,58.37,83500.0,47.5098,47.5098,47.3229,47.4367,83500.0
2015-01-02 11:30:00,58.38,58.41,58.25,58.31,86200.0,47.4448,47.4692,47.3391,47.3879,86200.0
2015-01-02 12:00:00,58.31,58.42,58.29,58.35,89300.0,47.3879,47.4773,47.3717,47.4204,89300.0
2015-01-02 12:30:00,58.35,58.4,58.27,58.28,66500.0,47.4204,47.461,47.3554,47.3635,66500.0
2015-01-02 13:00:00,58.29,58.32,58.19,58.2,207700.0,47.3717,47.396,47.2904,47.2985,207700.0
2015-01-02 13:30:00,58.2,58.29,58.15,58.25,67200.0,47.2985,47.3717,47.2579,47.3391,67200.0
2015-01-02 14:00:00,58.24,58.37,58.24,58.31,29600.0,47.331,47.4367,47.331,47.3879,29600.0
2015-01-02 14:30:00,58.31,58.37,58.28,58.3,46500.0,47.3879,47.4367,47.3635,47.3798,46500.0
2015-01-02 15:00:00,58.32,58.35,58.23,58.32,96500.0,47.396,47.4204,47.3229,47.396,96500.0
2015-01-02 15:30:00,58.34,58.49,58.32,58.37,259700.0,47.4123,47.5342,47.396,47.4367,259700.0
2015-01-05 09:30:00,58.03,58.03,57.56,57.58,170700.0,47.1604,47.1604,46.7784,46.7946,170700.0
2015-01-05 10:00:00,57.56,57.67,57.53,57.6,77000.0,46.7784,46.8678,46.754,46.8109,77000.0
2015-01-05 10:30:00,57.57,57.58,57.41,57.5,163900.0,46.7865,46.7946,46.6565,46.7296,163900.0
2015-01-05 11:00:00,57.49,57.5,57.31,57.31,106800.0,46.7215,46.7296,46.5752,46.5752,106800.0
2015-01-05 11:30:00,57.31,57.44,57.28,57.37,65200.0,46.5752,46.6809,46.5508,46.624,65200.0
2015-01-05 12:00:00,57.38,57.39,57.22,57.22,166200.0,46.6321,46.6402,46.5021,46.5021,166200.0
2015-01-05 12:30:00,57.22,57.3,57.17,57.21,87600.0,46.5021,46.5671,46.4614,46.4939,87600.0
2015-01-05 13:00:00,57.21,57.25,57.14,57.17,37600.0,46.4939,46.5265,46.4371,46.4614,37600.0
2015-01-05 13:30:00,57.17,57.29,57.16,57.25,40700.0,46.4614,46.559,46.4533,46.5265,40700.0
2015-01-05 14:00:00,57.22,57.25,57.15,57.2,109500.0,46.5021,46.5265,46.4452,46.4858,109500.0
2015-01-05 14:30:00,57.16,57.21,57.12,57.14,220100.0,46.4533,46.4939,46.4208,46.4371,220100.0
2015-01-05 15:00:00,57.13,57.25,57.11,57.21,107800.0,46.4289,46.5265,46.4127,46.4939,107800.0
2015-01-05 15:30:00,57.21,57.34,57.19,57.21,455200.0,46.4939,46.5996,46.4777,46.4939,455200.0
2015-01-06 09:30:00,57.2,57.31,57.16,57.24,135400.0,46.4858,46.5752,46.4533,46.5183,135400.0
2015-01-06 10:00:00,57.25,57.43,57.16,57.39,315200.0,46.5265,46.6727,46.4533,46.6402,315200.0
2015-01-06 10:30:00,57.39,57.39,57.05,57.05,68200.0,46.6402,46.6402,46.3639,46.3639,68200.0
2015-01-06 11:00:00,57.05,57.05,56.82,56.83,143000.0,46.3639,46.3639,46.177,46.1851,143000.0
2015-01-06 11:30:00,56.81,56.83,56.66,56.68,86800.0,46.1689,46.1851,46.047,46.0632,86800.0
2015-01-06 12:00:00,56.68,56.68,56.48,56.59,470900.0,46.0632,46.0632,45.9007,45.9901,470900.0
2015-01-06 12:30:00,56.58,56.72,56.55,56.69,434800.0,45.982,46.0957,45.9576,46.0714,434800.0
2015-01-06 13:00:00,56.69,56.7,56.4,56.49,381100.0,46.0714,46.0795,45.8357,45.9088,381100.0
2015-01-06 13:30:00,56.48,56.65,56.44,56.65,418100.0,45.9007,46.0388,45.8682,46.0388,418100.0
2015-01-06 14:00:00,56.64,56.72,56.52,56.71,391900.0,46.0307,46.0957,45.9332,46.0876,391900.0
2015-01-06 14:30:00,56.72,56.92,56.67,56.81,401500.0,46.0957,46.2583,46.0551,46.1689,401500.0
2015-01-06 15:00:00,56.81,56.98,56.74,56.97,720600.0,46.1689,46.307,46.112,46.2989,720600.0
2015-01-06 15:30:00,56.97,56.97,56.64,56.64,1053400.0,46.2989,46.2989,46.0307,46.0307,1053400.0
2015-01-07 09:30:00,57.08,57.3,57.05,57.29,184800.0,46.3883,46.5671,46.3639,46.559,184800.0
2015-01-07 10:00:00,57.3,57.33,57.19,57.22,69300.0,46.5671,46.5915,46.4777,46.5021,69300.0
2015-01-07 10:30:00,57.19,57.22,57.03,57.15,83700.0,46.4777,46.5021,46.3477,46.4452,83700.0
2015-01-07 11:00:00,57.15,57.21,56.94,57.0,69700.0,46.4452,46.4939,46.2745,46.3233,69700.0
2015-01-07 11:30:00,56.99,57.35,56.99,57.32,702700.0,46.3152,46.6077,46.3152,46.5833,702700.0
2015-01-07 12:00:00,57.35,57.44,57.3,57.4,109700.0,46.6077,46.6809,46.5671,46.6484,109700.0
2015-01-07 12:30:00,57.42,57.43,57.34,57.37,57800.0,46.6646,46.6727,46.5996,46.624,57800.0
2015-01-07 13:00:00,57.36,57.4,57.25,57.26,99000.0,46.6159,46.6484,46.5265,46.5346,99000.0
2015-01-07 13:30:00,57.26,57.41,57.26,57.38,207600.0,46.5346,46.6565,46.5346,46.6321,207600.0
2015-01-07 14:00:00,57.39,57.44,57.27,57.36,207900.0,46.6402,46.6809,46.5427,46.6159,207900.0
2015-01-07 14:30:00,57.35,57.42,57.28,57.29,226300.0,46.6077,46.6646,46.5508,46.559,226300.0
2015-01-07 15:00:00,57.3,57.37,57.27,57.33,222800.0,46.5671,46.624,46.5427,46.5915,222800.0
2015-01-07 15:30:00,57.33,57.36,57.28,57.35,348000.0,46.5915,46.6159,46.5508,46.6077,348000.0
2015-01-08 09:30:00,57.87,58.06,57.81,58.06,125200.0,47.0303,47.1847,46.9816,47.1847,125200.0
2015-01-08 10:00:00,58.08,58.15,58.07,58.14,99400.0,47.201,47.2579,47.1929,47.2497,99400.0
2015-01-08 10:30:00,58.14,58.25,58.12,58.25,137300.0,47.2497,47.3391,47.2335,47.3391,137300.0
2015-01-08 11:00:00,58.26,58.34,58.26,58.28,109200.0,47.3473,47.4123,47.3473,47.3635,109200.0
2015-01-08 11:30:00,58.29,58.31,58.23,58.28,76000.0,47.3717,47.3879,47.3229,47.3635,76000.0
2015-01-08 12:00:00,58.29,58.29,58.18,58.23,89800.0,47.3717,47.3717,47.2823,47.3229,89800.0
2015-01-08 12:30:00,58.23,58.3,58.23,58.29,48800.0,47.3229,47.3798,47.3229,47.3717,48800.0
2015-01-08 13:00:00,58.29,58.34,58.28,58.33,72500.0,47.3717,47.4123,47.3635,47.4042,72500.0
2015-01-08 13:30:00,58.32,58.33,58.21,58.22,108600.0,47.396,47.4042,47.3066,47.3148,108600.0
2015-01-08 14:00:00,58.21,58.3,58.19,58.3,78800.0,47.3066,47.3798,47.2904,47.3798,78800.0
2015-01-08 14:30:00,58.3,58.36,58.29,58.29,127300.0,47.3798,47.4285,47.3717,47.3717,127300.0
2015-01-08 15:00:00,58.3,58.35,58.29,58.33,108300.0,47.3798,47.4204,47.3717,47.4042,108300.0
2015-01-08 15:30:00,58.33,58.33,58.22,58.27,426100.0,47.4042,47.4042,47.3148,47.3554,426100.0
2015-01-09 09:30:00,58.4,58.4,58.0,58.06,79100.0,47.461,47.461,47.136,47.1847,79100.0
2015-01-09 10:00:00,58.05,58.2,57.98,58.0,688800.0,47.1766,47.2985,47.1197,47.136,688800.0
2015-01-09 10:30:00,58.0,58.0,57.84,57.95,172600.0,47.136,47.136,47.0059,47.0953,172600.0
2015-01-09 11:00:00,57.93,57.93,57.69,57.75,703700.0,47.0791,47.0791,46.884,46.9328,703700.0
2015-01-09 11:30:00,57.74,57.95,57.69,57.94,82300.0,46.9247,47.0953,46.884,47.0872,82300.0
2015-01-09 12:00:00,57.94,58.04,57.92,57.94,124300.0,47.0872,47.1685,47.071,47.0872,124300.0
2015-01-09 12:30:00,57.93,57.97,57.82,57.83,131500.0,47.0791,47.1116,46.9897,46.9978,131500.0
2015-01-09 13:00:00,57.82,57.99,57.79,57.91,26300.0,46.9897,47.1278,46.9653,47.0628,26300.0
2015-01-09 13:30:00,57.92,57.98,57.88,57.93,37300.0,47.071,47.1197,47.0385,47.0791,37300.0
2015-01-09 14:00:00,57.89,57.95,57.89,57.93,66300.0,47.0466,47.0953,47.0466,47.0791,66300.0
2015-01-09 14:30:00,57.92,58.01,57.87,57.97,228700.0,47.071,47.1441,47.0303,47.1116,228700.0
2015-01-09 15:00:00,57.97,58.1,57.95,57.97,257400.0,47.1116,47.2172,47.0953,47.1116,257400.0
2015-01-09 15:30:00,57.97,58.03,57.88,57.92,470800.0,47.1116,47.1604,47.0385,47.071,470800.0
2015-01-12 09:30:00,58.03,58.03,57.38,57.45,254900.0,47.1604,47.1604,46.6321,46.689,254900.0
2015-01-12 10:00:00,57.46,57.56,57.35,57.48,218200.0,46.6971,46.7784,46.6077,46.7134,218200.0
2015-01-12 10:30:00,57.48,57.7,57.43,57.7,46200.0,46.7134,46.8922,46.6727,46.8922,46200.0
2015-01-12 11:00:00,57.71,57.76,57.64,57.66,442300.0,46.9003,46.9409,46.8434,46.8597,442300.0
2015-01-12 11:30:00,57.69,57.72,57.59,57.65,128200.0,46.884,46.9084,46.8028,46.8515,128200.0
2015-01-12 12:00:00,57.64,57.71,57.58,57.66,211500.0,46.8434,46.9003,46.7946,46.8597,211500.0
2015-01-12 12:30:00,57.67,57.71,57.57,57.59,189200.0,46.8678,46.9003,46.7865,46.8028,189200.0
2015-01-12 13:00:00,57.59,57.64,57.51,57.52,176100.0,46.8028,46.8434,46.7378,46.7459,176100.0
2015-01-12 13:30:00,57.52,57.64,57.51,57.59,166100.0,46.7459,46.8434,46.7378,46.8028,166100.0
2015-01-12 14:00:00,57.6,57.65,57.49,57.51,161400.0,46.8109,46.8515,46.7215,46.7378,161400.0
2015-01-12 14:30:00,57.51,57.54,57.45,57.53,262900.0,46.7378,46.7621,46.689,46.754,262900.0
2015-01-12 15:00:00,57.54,57.59,57.5,57.53,209300.0,46.7621,46.8028,46.7296,46.754,209300.0
2015-01-12 15:30:00,57.52,57.67,57.44,57.57,250500.0,46.7459,46.8678,46.6809,46.7865,250500.0
2015-01-13 09:30:00,58.0,58.35,57.98,58.35,891900.0,47.136,47.4204,47.1197,47.4204,891900.0
2015-01-13 10:00:00,58.35,58.37,58.24,58.27,659200.0,47.4204,47.4367,47.331,47.3554,659200.0
2015-01-13 10:30:00,58.27,58.34,58.24,58.28,231500.0,47.3554,47.4123,47.331,47.3635,231500.0
2015-01-13 11:00:00,58.28,58.3,58.17,58.23,154200.0,47.3635,47.3798,47.2741,47.3229,154200.0
2015-01-13 11:30:00,58.25,58.27,58.15,58.16,1106500.0,47.3391,47.3554,47.2579,47.266,1106500.0
2015-01-13 12:00:00,58.17,58.18,58.0,58.03,295000.0,47.2741,47.2823,47.136,47.1604,295000.0
2015-01-13 12:30:00,58.02,58.04,57.94,58.01,281100.0,47.1522,47.1685,47.0872,47.1441,281100.0
2015-01-13 13:00:00,58.02,58.04,57.74,57.75,322700.0,47.1522,47.1685,46.9247,46.9328,322700.0
2015-01-13 13:30:00,57.75,57.76,57.33,57.44,651800.0,46.9328,46.9409,46.5915,46.6809,651800.0
2015-01-13 14:00:00,57.44,57.44,57.17,57.43,736400.0,46.6809,46.6809,46.4614,46.6727,736400.0
2015-01-13 14:30:00,57.42,57.51,57.28,57.28,575800.0,46.6646,46.7378,46.5508,46.5508,575800.0
2015-01-13 15:00:00,57.28,57.51,57.25,57.39,519800.0,46.5508,46.7378,46.5265,46.6402,519800.0
2015-01-13 15:30:00,57.39,57.73,57.39,57.61,683400.0,46.6402,46.9165,46.6402,46.819,683400.0
2015-01-14 09:30:00,57.06,57.22,57.04,57.16,1027100.0,46.372,46.5021,46.3558,46.4533,1027100.0
2015-01-14 10:00:00,57.17,57.41,57.16,57.35,170300.0,46.4614,46.6565,46.4533,46.6077,170300.0
2015-01-14 10:30:00,57.34,57.34,57.17,57.3,312400.0,46.5996,46.5996,46.4614,46.5671,312400.0
2015-01-14 11:00:00,57.29,57.3,57.08,57.12,112600.0,46.559,46.5671,46.3883,46.4208,112600.0
2015-01-14 11:30:00,57.1,57.23,57.06,57.1,82900.0,46.4046,46.5102,46.372,46.4046,82900.0
2015-01-14 12:00:00,57.09,57.15,56.99,57.04,167800.0,46.3964,46.4452,46.3152,46.3558,167800.0
2015-01-14 12:30:00,57.04,57.11,56.96,57.04,70000.0,46.3558,46.4127,46.2908,46.3558,70000.0
2015-01-14 13:00:00,57.05,57.08,56.92,56.94,165000.0,46.3639,46.3883,46.2583,46.2745,165000.0
2015-01-14 13:30:00,56.92,56.92,56.78,56.88,71200.0,46.2583,46.2583,46.1445,46.2258,71200.0
2015-01-14 14:00:00,56.89,57.21,56.87,57.2,118900.0,46.2339,46.4939,46.2176,46.4858,118900.0
2015-01-14 14:30:00,57.19,57.3,57.08,57.11,74100.0,46.4777,46.5671,46.3883,46.4127,74100.0
2015-01-14 15:00:00,57.09,57.4,57.09,57.34,103400.0,46.3964,46.6484,46.3964,46.5996,103400.0
2015-01-14 15:30:00,57.33,57.39,57.23,57.33,738000.0,46.5915,46.6402,46.5102,46.5915,738000.0
2015-01-15 09:30:00,57.66,57.86,57.31,57.35,200300.0,46.8597,47.0222,46.5752,46.6077,200300.0
2015-01-15 10:00:00,57.33,57.62,57.3,57.6,256900.0,46.5915,46.8272,46.5671,46.8109,256900.0
2015-01-15 10:30:00,57.6,57.71,57.43,57.45,329100.0,46.8109,46.9003,46.6727,46.689,329100.0
2015-01-15 11:00:00,57.44,57.5,57.31,57.31,288300.0,46.6809,46.7296,46.5752,46.5752,288300.0
2015-01-15 11:30:00,57.32,57.5,57.28,57.39,140800.0,46.5833,46.7296,46.5508,46.6402,140800.0
2015-01-15 12:00:00,57.39,57.45,57.33,57.37,152800.0,46.6402,46.689,46.5915,46.624,152800.0
2015-01-15 12:30:00,57.36,57.36,57.17,57.24,159600.0,46.6159,46.6159,46.4614,46.5183,159600.0
2015-01-15 13:00:00,57.24,57.44,57.23,57.25,215600.0,46.5183,46.6809,46.5102,46.5265,215600.0
2015-01-15 13:30:00,57.25,57.4,57.22,57.29,90100.0,46.5265,46.6484,46.5021,46.559,90100.0
2015-01-15 14:00:00,57.3,57.39,57.26,57.31,171500.0,46.5671,46.6402,46.5346,46.5752,171500.0
2015-01-15 14:30:00,57.3,57.5,57.28,57.47,154600.0,46.5671,46.7296,46.5508,46.7052,154600.0
2015-01-15 15:00:00,57.45,57.49,57.27,57.38,211700.0,46.689,46.7215,46.5427,46.6321,211700.0
2015-01-15 15:30:00,57.37,57.42,57.17,57.21,331600.0,46.624,46.6646,46.4614,46.4939,331600.0
2015-01-16 09:30:00,57.22,57.4,57.14,57.21,66500.0,46.5021,46.6484,46.4371,46.4939,66500.0
2015-01-16 10:00:00,57.21,57.36,57.11,57.31,363900.0,46.4939,46.6159,46.4127,46.5752,363900.0
2015-01-16 10:30:00,57.31,57.51,57.26,57.49,256300.0,46.5752,46.7378,46.5346,46.7215,256300.0
2015-01-16 11:00:00,57.48,57.53,57.4,57.43,413500.0,46.7134,46.754,46.6484,46.6727,413500.0
2015-01-16 11:30:00,57.43,57.54,57.42,57.48,178700.0,46.6727,46.7621,46.6646,46.7134,178700.0
2015-01-16 12:00:00,57.48,57.55,57.47,57.54,109600.0,46.7134,46.7703,46.7052,46.7621,109600.0
2015-01-16 12:30:00,57.53,57.72,57.52,57.68,165400.0,46.754,46.9084,46.7459,46.8759,165400.0
2015-01-16 13:00:00,57.68,57.69,57.55,57.6,204700.0,46.8759,46.884,46.7703,46.8109,204700.0
2015-01-16 13:30:00,57.61,57.69,57.59,57.67,59800.0,46.819,46.884,46.8028,46.8678,59800.0
2015-01-16 14:00:00,57.67,57.69,57.6,57.61,145700.0,46.8678,46.884,46.8109,46.819,145700.0
2015-01-16 14:30:00,57.61,57.71,57.57,57.71,157600.0,46.819,46.9003,46.7865,46.9003,157600.0
2015-01-16 15:00:00,57.7,57.73,57.63,57.71,80400.0,46.8922,46.9165,46.8353,46.9003,80400.0
2015-01-16 15:30:00,57.7,57.93,57.69,57.88,322400.0,46.8922,47.0791,46.884,47.0385,322400.0
2015-01-20 09:30:00,58.1,58.21,57.8,57.88,370200.0,47.2172,47.3066,46.9734,47.0385,370200.0
2015-01-20 10:00:00,57.86,57.98,57.79,57.93,122100.0,47.0222,47.1197,46.9653,47.0791,122100.0
2015-01-20 10:30:00,57.95,57.98,57.73,57.79,185100.0,47.0953,47.1197,46.9165,46.9653,185100.0
2015-01-20 11:00:00,57.78,57.84,57.74,57.81,163000.0,46.9572,47.0059,46.9247,46.9816,163000.0
2015-01-20 11:30:00,57.82,57.84,57.64,57.69,507600.0,46.9897,47.0059,46.8434,46.884,507600.0
2015-01-20 12:00:00,57.7,57.79,57.67,57.77,116300.0,46.8922,46.9653,46.8678,46.9491,116300.0
2015-01-20 12:30:00,57.76,57.82,57.71,57.78,191300.0,46.9409,46.9897,46.9003,46.9572,191300.0
2015-01-20 13:00:00,57.78,57.89,57.7,57.87,283300.0,46.9572,47.0466,46.8922,47.0303,283300.0
2015-01-20 13:30:00,57.88,57.9,57.83,57.84,116200.0,47.0385,47.0547,46.9978,47.0059,116200.0
2015-01-20 14:00:00,57.84,57.93,57.84,57.87,149300.0,47.0059,47.0791,47.0059,47.0303,149300.0
2015-01-20 14:30:00,57.88,58.07,57.88,58.07,212900.0,47.0385,47.1929,47.0385,47.1929,212900.0
2015-01-20 15:00:00,58.08,58.1,58.03,58.05,504900.0,47.201,47.2172,47.1604,47.1766,504900.0
2015-01-20 15:30:00,58.05,58.06,57.95,58.0,412800.0,47.1766,47.1847,47.0953,47.136,412800.0
2015-01-21 09:30:00,58.1,58.36,57.88,58.19,490600.0,47.2172,47.4285,47.0385,47.2904,490600.0
2015-01-21 10:00:00,58.19,58.31,58.09,58.27,485500.0,47.2904,47.3879,47.2091,47.3554,485500.0
2015-01-21 10:30:00,58.28,58.48,58.22,58.46,124700.0,47.3635,47.5261,47.3148,47.5098,124700.0
2015-01-21 11:00:00,58.49,58.52,58.34,58.39,296300.0,47.5342,47.5586,47.4123,47.4529,296300.0
2015-01-21 11:30:00,58.4,58.46,58.37,58.43,198700.0,47.461,47.5098,47.4367,47.4854,198700.0
2015-01-21 12:00:00,58.41,58.44,58.37,58.41,99900.0,47.4692,47.4936,47.4367,47.4692,99900.0
2015-01-21 12:30:00,58.43,58.44,58.28,58.32,163800.0,47.4854,47.4936,47.3635,47.396,163800.0
2015-01-21 13:00:00,58.32,58.38,58.26,58.27,181800.0,47.396,47.4448,47.3473,47.3554,181800.0
2015-01-21 13:30:00,58.27,58.28,58.19,58.21,284400.0,47.3554,47.3635,47.2904,47.3066,284400.0
2015-01-21 14:00:00,58.18,58.31,58.16,58.28,97400.0,47.2823,47.3879,47.266,47.3635,97400.0
2015-01-21 14:30:00,58.29,58.39,58.24,58.38,227100.0,47.3717,47.4529,47.331,47.4448,227100.0
2015-01-21 15:00:00,58.38,58.42,58.27,58.38,231000.0,47.4448,47.4773,47.3554,47.4448,231000.0
2015-01-21 15:30:00,58.38,58.45,58.37,58.42,333700.0,47.4448,47.5017,47.4367,47.4773,333700.0
2015-01-22 09:30:00,58.59,58.7,58.27,58.43,313400.0,47.6155,47.7049,47.3554,47.4854,313400.0
2015-01-22 10:00:00,58.41,58.7,58.41,58.68,142600.0,47.4692,47.7049,47.4692,47.6886,142600.0
2015-01-22 10:30:00,58.65,58.86,58.64,58.86,127600.0,47.6642,47.8349,47.6561,47.8349,127600.0
2015-01-22 11:00:00,58.86,58.87,58.66,58.77,170500.0,47.8349,47.843,47.6723,47.7617,170500.0
2015-01-22 11:30:00,58.8,58.8,58.62,58.7,104600.0,47.7861,47.7861,47.6398,47.7049,104600.0
2015-01-22 12:00:00,58.7,58.8,58.66,58.77,158600.0,47.7049,47.7861,47.6723,47.7617,158600.0
2015-01-22 12:30:00,58.77,58.77,58.68,58.71,215000.0,47.7617,47.7617,47.6886,47.713,215000.0
2015-01-22 13:00:00,58.72,58.77,58.68,58.69,57100.0,47.7211,47.7617,47.6886,47.6967,57100.0
2015-01-22 13:30:00,58.7,58.83,58.7,58.82,176600.0,47.7049,47.8105,47.7049,47.8024,176600.0
2015-01-22 14:00:00,58.83,58.91,58.8,58.9,181100.0,47.8105,47.8755,47.7861,47.8674,181100.0
2015-01-22 14:30:00,58.91,59.11,58.91,59.11,302800.0,47.8755,48.0381,47.8755,48.0381,302800.0
2015-01-22 15:00:00,59.11,59.19,59.1,59.16,55600.0,48.0381,48.1031,48.0299,48.0787,55600.0
2015-01-22 15:30:00,59.15,59.17,59.06,59.11,237100.0,48.0706,48.0868,47.9974,48.0381,237100.0
2015-01-23 09:30:00,58.9,59.07,58.9,58.99,238600.0,47.8674,48.0056,47.8674,47.9405,238600.0
2015-01-23 10:00:00,59.0,59.07,58.95,59.04,237300.0,47.9487,48.0056,47.908,47.9812,237300.0
2015-01-23 10:30:00,59.05,59.08,58.88,59.04,173100.0,47.9893,48.0137,47.8511,47.9812,173100.0
2015-01-23 11:00:00,59.04,59.09,58.95,59.09,207400.0,47.9812,48.0218,47.908,48.0218,207400.0
2015-01-23 11:30:00,59.09,59.1,59.03,59.04,210400.0,48.0218,48.0299,47.973,47.9812,210400.0
2015-01-23 12:00:00,59.04,59.1,59.01,59.05,42000.0,47.9812,48.0299,47.9568,47.9893,42000.0
2015-01-23 12:30:00,59.05,59.11,59.05,59.07,17700.0,47.9893,48.0381,47.9893,48.0056,17700.0
2015-01-23 13:00:00,59.06,59.07,58.96,58.99,516500.0,47.9974,48.0056,47.9162,47.9405,516500.0
2015-01-23 13:30:00,58.98,59.06,58.97,59.01,92900.0,47.9324,47.9974,47.9243,47.9568,92900.0
2015-01-23 14:00:00,59.02,59.03,58.96,59.01,75600.0,47.9649,47.973,47.9162,47.9568,75600.0
2015-01-23 14:30:00,59.0,59.01,58.91,58.92,209700.0,47.9487,47.9568,47.8755,47.8836,209700.0
2015-01-23 15:00:00,58.91,58.93,58.86,58.92,206800.0,47.8755,47.8918,47.8349,47.8836,206800.0
2015-01-23 15:30:00,58.9,58.9,58.76,58.76,303700.0,47.8674,47.8674,47.7536,47.7536,303700.0
2015-01-26 09:30:00,58.87,58.9,58.7,58.85,237400.0,47.843,47.8674,47.7049,47.8268,237400.0
2015-01-26 10:00:00,58.86,58.93,58.83,58.9,138700.0,47.8349,47.8918,47.8105,47.8674,138700.0
2015-01-26 10:30:00,58.91,59.03,58.86,59.02,165500.0,47.8755,47.973,47.8349,47.9649,165500.0
2015-01-26 11:00:00,59.02,59.06,58.98,59.03,174500.0,47.9649,47.9974,47.9324,47.973,174500.0
2015-01-26 11:30:00,59.03,59.12,58.99,59.12,89900.0,47.973,48.0462,47.9405,48.0462,89900.0
2015-01-26 12:00:00,59.12,59.15,59.1,59.12,137400.0,48.0462,48.0706,48.0299,48.0462,137400.0
2015-01-26 12:30:00,59.12,59.13,59.05,59.11,126300.0,48.0462,48.0543,47.9893,48.0381,126300.0
2015-01-26 13:00:00,59.11,59.13,59.05,59.11,211900.0,48.0381,48.0543,47.9893,48.0381,211900.0
2015-01-26 13:30:00,59.12,59.23,59.11,59.18,165900.0,48.0462,48.1356,48.0381,48.0949,165900.0
2015-01-26 14:00:00,59.19,59.2,59.08,59.11,114300.0,48.1031,48.1112,48.0137,48.0381,114300.0
2015-01-26 14:30:00,59.12,59.16,59.07,59.11,79000.0,48.0462,48.0787,48.0056,48.0381,79000.0
2015-01-26 15:00:00,59.1,59.13,59.03,59.08,105000.0,48.0299,48.0543,47.973,48.0137,105000.0
2015-01-26 15:30:00,59.08,59.19,59.06,59.16,228100.0,48.0137,48.1031,47.9974,48.0787,228100.0
2015-01-27 09:30:00,58.84,58.9,58.57,58.66,309100.0,47.8186,47.8674,47.5992,47.6723,309100.0
2015-01-27 10:00:00,58.66,58.77,58.62,58.65,149900.0,47.6723,47.7617,47.6398,47.6642,149900.0
2015-01-27 10:30:00,58.62,58.62,58.48,58.59,80400.0,47.6398,47.6398,47.5261,47.6155,80400.0
2015-01-27 11:00:00,58.59,58.7,58.56,58.7,69100.0,47.6155,47.7049,47.5911,47.7049,69100.0
2015-01-27 11:30:00,58.69,58.77,58.66,58.66,70100.0,47.6967,47.7617,47.6723,47.6723,70100.0
2015-01-27 12:00:00,58.66,58.78,58.64,58.78,65800.0,47.6723,47.7699,47.6561,47.7699,65800.0
2015-01-27 12:30:00,58.79,58.82,58.73,58.82,97800.0,47.778,47.8024,47.7292,47.8024,97800.0
2015-01-27 13:00:00,58.83,58.94,58.77,58.91,241200.0,47.8105,47.8999,47.7617,47.8755,241200.0
2015-01-27 13:30:00,58.92,58.94,58.8,58.83,47700.0,47.8836,47.8999,47.7861,47.8105,47700.0
2015-01-27 14:00:00,58.82,59.02,58.82,59.0,80300.0,47.8024,47.9649,47.8024,47.9487,80300.0
2015-01-27 14:30:00,59.0,59.0,58.88,58.88,125500.0,47.9487,47.9487,47.8511,47.8511,125500.0
2015-01-27 15:00:00,58.88,58.93,58.75,58.76,132900.0,47.8511,47.8918,47.7455,47.7536,132900.0
2015-01-27 15:30:00,58.75,58.84,58.73,58.76,284300.0,47.7455,47.8186,47.7292,47.7536,284300.0
2015-01-28 09:30:00,59.02,59.02,58.82,58.85,225400.0,47.9649,47.9649,47.8024,47.8268,225400.0
2015-01-28 10:00:00,58.85,58.91,58.77,58.78,660700.0,47.8268,47.8755,47.7617,47.7699,660700.0
2015-01-28 10:30:00,58.78,58.82,58.54,58.55,709700.0,47.7699,47.8024,47.5748,47.583,709700.0
2015-01-28 11:00:00,58.59,58.68,58.53,58.62,227600.0,47.6155,47.6886,47.5667,47.6398,227600.0
2015-01-28 11:30:00,58.62,58.79,58.61,58.73,271100.0,47.6398,47.778,47.6317,47.7292,271100.0
2015-01-28 12:00:00,58.74,58.88,58.74,58.86,275200.0,47.7374,47.8511,47.7374,47.8349,275200.0
2015-01-28 12:30:00,58.87,58.87,58.8,58.8,235200.0,47.843,47.843,47.7861,47.7861,235200.0
2015-01-28 13:00:00,58.79,58.79,58.71,58.71,81200.0,47.778,47.778,47.713,47.713,81200.0
2015-01-28 13:30:00,58.7,58.78,58.69,58.69,59200.0,47.7049,47.7699,47.6967,47.6967,59200.0
2015-01-28 14:00:00,58.71,58.89,58.46,58.48,163000.0,47.713,47.8593,47.5098,47.5261,163000.0
2015-01-28 14:30:00,58.47,58.56,58.36,58.49,159200.0,47.5179,47.5911,47.4285,47.5342,159200.0
2015-01-28 15:00:00,58.5,58.53,58.17,58.21,241700.0,47.5423,47.5667,47.2741,47.3066,241700.0
2015-01-28 15:30:00,58.22,58.23,57.94,57.95,463700.0,47.3148,47.3229,47.0872,47.0953,463700.0
2015-01-29 09:30:00,58.13,58.23,57.91,58.1,198500.0,47.2416,47.3229,47.0628,47.2172,198500.0
2015-01-29 10:00:00,58.08,58.14,57.94,58.07,515600.0,47.201,47.2497,47.0872,47.1929,515600.0
2015-01-29 10:30:00,58.07,58.09,57.81,57.93,612600.0,47.1929,47.2091,46.9816,47.0791,612600.0
2015-01-29 11:00:00,57.93,57.98,57.84,57.93,152400.0,47.0791,47.1197,47.0059,47.0791,152400.0
2015-01-29 11:30:00,57.95,58.07,57.94,58.01,493700.0,47.0953,47.1929,47.0872,47.1441,493700.0
2015-01-29 12:00:00,58.01,58.13,57.99,58.05,67400.0,47.1441,47.2416,47.1278,47.1766,67400.0
2015-01-29 12:30:00,58.04,58.06,57.93,58.05,77900.0,47.1685,47.1847,47.0791,47.1766,77900.0
2015-01-29 13:00:00,58.06,58.19,57.99,58.19,51400.0,47.1847,47.2904,47.1278,47.2904,51400.0
2015-01-29 13:30:00,58.18,58.34,58.15,58.28,202500.0,47.2823,47.4123,47.2579,47.3635,202500.0
2015-01-29 14:00:00,58.28,58.36,58.23,58.36,58500.0,47.3635,47.4285,47.3229,47.4285,58500.0
2015-01-29 14:30:00,58.36,58.41,58.28,58.35,62900.0,47.4285,47.4692,47.3635,47.4204,62900.0
2015-01-29 15:00:00,58.35,58.52,58.32,58.49,139000.0,47.4204,47.5586,47.396,47.5342,139000.0
2015-01-29 15:30:00,58.49,58.59,58.48,58.51,135400.0,47.5342,47.6155,47.5261,47.5504,135400.0
2015-01-30 09:30:00,57.92,58.23,57.91,58.11,245100.0,47.071,47.3229,47.0628,47.2254,245100.0
2015-01-30 10:00:00,58.11,58.16,57.96,57.97,213700.0,47.2254,47.266,47.1035,47.1116,213700.0
2015-01-30 10:30:00,57.96,58.03,57.86,57.97,57900.0,47.1035,47.1604,47.0222,47.1116,57900.0
2015-01-30 11:00:00,57.97,58.01,57.77,57.89,619500.0,47.1116,47.1441,46.9491,47.0466,619500.0
2015-01-30 11:30:00,57.88,57.93,57.77,57.91,63700.0,47.0385,47.0791,46.9491,47.0628,63700.0
2015-01-30 12:00:00,57.94,58.13,57.94,58.1,121800.0,47.0872,47.2416,47.0872,47.2172,121800.0
2015-01-30 12:30:00,58.09,58.09,57.92,57.94,44100.0,47.2091,47.2091,47.071,47.0872,44100.0
2015-01-30 13:00:00,57.94,58.0,57.88,57.98,36900.0,47.0872,47.136,47.0385,47.1197,36900.0
2015-01-30 13:30:00,57.97,58.15,57.96,58.14,300400.0,47.1116,47.2579,47.1035,47.2497,300400.0
2015-01-30 14:00:00,58.14,58.32,58.09,58.32,221800.0,47.2497,47.396,47.2091,47.396,221800.0
2015-01-30 14:30:00,58.34,58.36,57.98,58.0,572200.0,47.4123,47.4285,47.1197,47.136,572200.0
2015-01-30 15:00:00,58.01,58.08,57.8,57.94,592900.0,47.1441,47.201,46.9734,47.0872,592900.0
2015-01-30 15:30:00,57.93,57.94,57.64,57.68,781800.0,47.0791,47.0872,46.8434,46.8759,781800.0
2015-02-02 09:30:00,57.94,58.07,57.83,57.83,196200.0,47.0872,47.1929,46.9978,46.9978,196200.0
2015-02-02 10:00:00,57.77,57.79,57.63,57.73,163200.0,46.9491,46.9653,46.8353,46.9165,163200.0
2015-02-02 10:30:00,57.74,57.91,57.68,57.87,131300.0,46.9247,47.0628,46.8759,47.0303,131300.0
2015-02-02 11:00:00,57.87,58.1,57.87,58.1,112600.0,47.0303,47.2172,47.0303,47.2172,112600.0
2015-02-02 11:30:00,58.11,58.28,58.08,58.2,276400.0,47.2254,47.3635,47.201,47.2985,276400.0
2015-02-02 12:00:00,58.2,58.22,58.05,58.07,237400.0,47.2985,47.3148,47.1766,47.1929,237400.0
2015-02-02 12:30:00,58.08,58.12,57.95,57.95,159300.0,47.201,47.2335,47.0953,47.0953,159300.0
2015-02-02 13:00:00,57.95,58.06,57.9,58.03,91300.0,47.0953,47.1847,47.0547,47.1604,91300.0
2015-02-02 13:30:00,58.04,58.08,57.83,57.85,97000.0,47.1685,47.201,46.9978,47.0141,97000.0
2015-02-02 14:00:00,57.85,58.09,57.83,58.09,67800.0,47.0141,47.2091,46.9978,47.2091,67800.0
2015-02-02 14:30:00,58.09,58.11,57.96,58.0,78900.0,47.2091,47.2254,47.1035,47.136,78900.0
2015-02-02 15:00:00,58.0,58.22,57.98,58.19,174200.0,47.136,47.3148,47.1197,47.2904,174200.0
2015-02-02 15:30:00,58.19,58.54,58.19,58.46,330700.0,47.2904,47.5748,47.2904,47.5098,330700.0
2015-02-03 09:30:00,58.75,59.06,58.75,59.06,59000.0,47.7455,47.9974,47.7455,47.9974,59000.0
2015-02-03 10:00:00,59.05,59.05,58.89,59.02,132100.0,47.9893,47.9893,47.8593,47.9649,132100.0
2015-02-03 10:30:00,59.04,59.04,58.87,58.87,351900.0,47.9812,47.9812,47.843,47.843,351900.0
2015-02-03 11:00:00,58.86,59.06,58.85,59.02,175000.0,47.8349,47.9974,47.8268,47.9649,175000.0
2015-02-03 11:30:00,59.02,59.07,58.91,58.92,214000.0,47.9649,48.0056,47.8755,47.8836,214000.0
2015-02-03 12:00:00,58.92,58.99,58.85,58.98,282500.0,47.8836,47.9405,47.8268,47.9324,282500.0
2015-02-03 12:30:00,58.97,59.07,58.93,59.03,71600.0,47.9243,48.0056,47.8918,47.973,71600.0
2015-02-03 13:00:00,59.03,59.25,59.02,59.24,66100.0,47.973,48.1518,47.9649,48.1437,66100.0
2015-02-03 13:30:00,59.25,59.29,59.19,59.29,112100.0,48.1518,48.1843,48.1031,48.1843,112100.0
2015-02-03 14:00:00,59.29,59.32,59.16,59.17,127600.0,48.1843,48.2087,48.0787,48.0868,127600.0
2015-02-03 14:30:00,59.18,59.25,59.12,59.25,135400.0,48.0949,48.1518,48.0462,48.1518,135400.0
2015-02-03 15:00:00,59.27,59.34,59.24,59.32,203000.0,48.1681,48.225,48.1437,48.2087,203000.0
2015-02-03 15:30:00,59.32,59.4,59.27,59.38,428500.0,48.2087,48.2737,48.1681,48.2575,428500.0
2015-02-04 09:30:00,59.21,59.22,59.09,59.17,122200.0,48.1193,48.1275,48.0218,48.0868,122200.0
2015-02-04 10:00:00,59.17,59.27,59.17,59.17,151500.0,48.0868,48.1681,48.0868,48.0868,151500.0
2015-02-04 10:30:00,59.17,59.24,59.07,59.24,69900.0,48.0868,48.1437,48.0056,48.1437,69900.0
2015-02-04 11:00:00,59.23,59.35,59.18,59.33,36600.0,48.1356,48.2331,48.0949,48.2168,36600.0
2015-02-04 11:30:00,59.35,59.41,59.32,59.35,51400.0,48.2331,48.2819,48.2087,48.2331,51400.0
2015-02-04 12:00:00,59.35,59.36,59.22,59.23,28000.0,48.2331,48.2412,48.1275,48.1356,28000.0
2015-02-04 12:30:00,59.22,59.25,59.15,59.2,27200.0,48.1275,48.1518,48.0706,48.1112,27200.0
2015-02-04 13:00:00,59.21,59.27,59.19,59.26,83900.0,48.1193,48.1681,48.1031,48.16,83900.0
2015-02-04 13:30:00,59.27,59.28,59.17,59.2,170500.0,48.1681,48.1762,48.0868,48.1112,170500.0
2015-02-04 14:00:00,59.21,59.27,59.13,59.2,70300.0,48.1193,48.1681,48.0543,48.1112,70300.0
2015-02-04 14:30:00,59.21,59.29,59.17,59.25,57900.0,48.1193,48.1843,48.0868,48.1518,57900.0
2015-02-04 15:00:00,59.25,59.38,59.21,59.37,97600.0,48.1518,48.2575,48.1193,48.2494,97600.0
2015-02-04 15:30:00,59.39,59.43,58.97,59.04,248200.0,48.2656,48.2981,47.9243,47.9812,248200.0
2015-02-05 09:30:00,59.33,59.47,59.27,59.35,154900.0,48.2168,48.3306,48.1681,48.2331,154900.0
2015-02-05 10:00:00,59.36,59.46,59.35,59.46,54400.0,48.2412,48.3225,48.2331,48.3225,54400.0
2015-02-05 10:30:00,59.45,59.58,59.43,59.55,40500.0,48.3144,48.42,48.2981,48.3956,40500.0
2015-02-05 11:00:00,59.52,59.56,59.46,59.5,505700.0,48.3713,48.4038,48.3225,48.355,505700.0
2015-02-05 11:30:00,59.51,59.57,59.5,59.56,32100.0,48.3631,48.4119,48.355,48.4038,32100.0
2015-02-05 12:00:00,59.55,59.56,59.46,59.46,18600.0,48.3956,48.4038,48.3225,48.3225,18600.0
2015-02-05 12:30:00,59.47,59.52,59.46,59.47,23600.0,48.3306,48.3713,48.3225,48.3306,23600.0
2015-02-05 13:00:00,59.47,59.6,59.47,59.58,26900.0,48.3306,48.4363,48.3306,48.42,26900.0
2015-02-05 13:30:00,59.58,59.62,59.57,59.58,41000.0,48.42,48.4525,48.4119,48.42,41000.0
2015-02-05 14:00:00,59.58,59.62,59.53,59.56,15900.0,48.42,48.4525,48.3794,48.4038,15900.0
2015-02-05 14:30:00,59.56,59.57,59.51,59.55,15700.0,48.4038,48.4119,48.3631,48.3956,15700.0
2015-02-05 15:00:00,59.56,59.65,59.53,59.65,24600.0,48.4038,48.4769,48.3794,48.4769,24600.0
2015-02-05 15:30:00,59.65,59.7,59.64,59.65,94600.0,48.4769,48.5175,48.4688,48.4769,94600.0
2015-02-06 09:30:00,59.43,59.56,59.4,59.47,75100.0,48.2981,48.4038,48.2737,48.3306,75100.0
2015-02-06 10:00:00,59.48,59.58,59.47,59.55,30100.0,48.3388,48.42,48.3306,48.3956,30100.0
2015-02-06 10:30:00,59.55,59.64,59.54,59.58,30700.0,48.3956,48.4688,48.3875,48.42,30700.0
2015-02-06 11:00:00,59.58,59.59,59.53,59.55,28700.0,48.42,48.4281,48.3794,48.3956,28700.0
2015-02-06 11:30:00,59.54,59.58,59.52,59.54,28800.0,48.3875,48.42,48.3713,48.3875,28800.0
2015-02-06 12:00:00,59.53,59.55,59.51,59.53,26500.0,48.3794,48.3956,48.3631,48.3794,26500.0
2015-02-06 12:30:00,59.53,59.54,59.35,59.45,19100.0,48.3794,48.3875,48.2331,48.3144,19100.0
2015-02-06 13:00:00,59.46,59.47,59.18,59.25,45000.0,48.3225,48.3306,48.0949,48.1518,45000.0
2015-02-06 13:30:00,59.25,59.34,59.2,59.31,28700.0,48.1518,48.225,48.1112,48.2006,28700.0
2015-02-06 14:00:00,59.31,59.34,59.26,59.33,32700.0,48.2006,48.225,48.16,48.2168,32700.0
2015-02-06 14:30:00,59.33,59.39,59.21,59.22,119800.0,48.2168,48.2656,48.1193,48.1275,119800.0
2015-02-06 15:00:00,59.21,59.22,59.04,59.05,96500.0,48.1193,48.1275,47.9812,47.9893,96500.0
2015-02-06 15:30:00,59.05,59.18,59.03,59.18,158900.0,47.9893,48.0949,47.973,48.0949,158900.0
2015-02-09 09:30:00,58.96,59.16,58.96,59.12,116200.0,47.9162,48.0787,47.9162,48.0462,116200.0
2015-02-09 10:00:00,59.12,59.16,59.03,59.04,34200.0,48.0462,48.0787,47.973,47.9812,34200.0
2015-02-09 10:30:00,59.02,59.13,58.97,58.97,416400.0,47.9649,48.0543,47.9243,47.9243,416400.0
2015-02-09 11:00:00,58.98,59.17,58.98,59.17,327700.0,47.9324,48.0868,47.9324,48.0868,327700.0
2015-02-09 11:30:00,59.16,59.16,59.08,59.09,59400.0,48.0787,48.0787,48.0137,48.0218,59400.0
2015-02-09 12:00:00,59.09,59.12,59.06,59.12,22300.0,48.0218,48.0462,47.9974,48.0462,22300.0
2015-02-09 12:30:00,59.14,59.18,59.09,59.11,63600.0,48.0624,48.0949,48.0218,48.0381,63600.0
2015-02-09 13:00:00,59.1,59.13,59.08,59.08,38600.0,48.0299,48.0543,48.0137,48.0137,38600.0
2015-02-09 13:30:00,59.06,59.08,59.02,59.07,98400.0,47.9974,48.0137,47.9649,48.0056,98400.0
2015-02-09 14:00:00,59.07,59.08,58.98,59.05,198000.0,48.0056,48.0137,47.9324,47.9893,198000.0
2015-02-09 14:30:00,59.04,59.07,58.99,58.99,128600.0,47.9812,48.0056,47.9405,47.9405,128600.0
2015-02-09 15:00:00,58.97,58.98,58.86,58.97,185600.0,47.9243,47.9324,47.8349,47.9243,185600.0
2015-02-09 15:30:00,58.98,59.05,58.91,58.99,114200.0,47.9324,47.9893,47.8755,47.9405,114200.0
2015-02-10 09:30:00,59.22,59.31,59.11,59.12,49900.0,48.1275,48.2006,48.0381,48.0462,49900.0
2015-02-10 10:00:00,59.14,59.22,59.09,59.1,26900.0,48.0624,48.1275,48.0218,48.0299,26900.0
2015-02-10 10:30:00,59.1,59.15,58.99,59.08,61800.0,48.0299,48.0706,47.9405,48.0137,61800.0
2015-02-10 11:00:00,59.08,59.2,59.05,59.19,51200.0,48.0137,48.1112,47.9893,48.1031,51200.0
2015-02-10 11:30:00,59.2,59.24,59.19,59.23,20500.0,48.1112,48.1437,48.1031,48.1356,20500.0
2015-02-10 12:00:00,59.23,59.33,59.19,59.3,26800.0,48.1356,48.2168,48.1031,48.1925,26800.0
2015-02-10 12:30:00,59.3,59.3,59.27,59.28,44700.0,48.1925,48.1925,48.1681,48.1762,44700.0
2015-02-10 13:00:00,59.28,59.31,59.21,59.23,15800.0,48.1762,48.2006,48.1193,48.1356,15800.0
2015-02-10 13:30:00,59.23,59.3,59.23,59.24,13300.0,48.1356,48.1925,48.1356,48.1437,13300.0
2015-02-10 14:00:00,59.24,59.35,59.24,59.34,16200.0,48.1437,48.2331,48.1437,48.225,16200.0
2015-02-10 14:30:00,59.33,59.46,59.33,59.46,40500.0,48.2168,48.3225,48.2168,48.3225,40500.0
2015-02-10 15:00:00,59.46,59.5,59.44,59.5,15900.0,48.3225,48.355,48.3062,48.355,15900.0
2015-02-10 15:30:00,59.5,59.51,59.44,59.46,49800.0,48.355,48.3631,48.3062,48.3225,49800.0
2015-02-11 09:30:00,59.26,59.31,59.16,59.27,64700.0,48.16,48.2006,48.0787,48.1681,64700.0
2015-02-11 10:00:00,59.28,59.28,59.18,59.19,56600.0,48.1762,48.1762,48.0949,48.1031,56600.0
2015-02-11 10:30:00,59.18,59.23,59.15,59.22,37400.0,48.0949,48.1356,48.0706,48.1275,37400.0
2015-02-11 11:00:00,59.23,59.31,59.23,59.29,225600.0,48.1356,48.2006,48.1356,48.1843,225600.0
2015-02-11 11:30:00,59.28,59.3,59.23,59.27,78500.0,48.1762,48.1925,48.1356,48.1681,78500.0
2015-02-11 12:00:00,59.26,59.28,59.22,59.26,30200.0,48.16,48.1762,48.1275,48.16,30200.0
2015-02-11 12:30:00,59.26,59.28,59.16,59.17,22600.0,48.16,48.1762,48.0787,48.0868,22600.0
2015-02-11 13:00:00,59.18,59.18,59.03,59.13,40500.0,48.0949,48.0949,47.973,48.0543,40500.0
2015-02-11 13:30:00,59.13,59.26,59.09,59.22,48500.0,48.0543,48.16,48.0218,48.1275,48500.0
2015-02-11 14:00:00,59.23,59.28,59.18,59.21,43900.0,48.1356,48.1762,48.0949,48.1193,43900.0
2015-02-11 14:30:00,59.21,59.33,59.21,59.29,35300.0,48.1193,48.2168,48.1193,48.1843,35300.0
2015-02-11 15:00:00,59.29,59.45,59.27,59.41,78000.0,48.1843,48.3144,48.1681,48.2819,78000.0
2015-02-11 15:30:00,59.43,59.43,59.28,59.31,96400.0,48.2981,48.2981,48.1762,48.2006,96400.0
2015-02-12 09:30:00,59.7,59.87,59.66,59.83,54400.0,48.5175,48.6557,48.485,48.6232,54400.0
2015-02-12 10:00:00,59.81,59.84,59.76,59.76,21100.0,48.6069,48.6313,48.5663,48.5663,21100.0
2015-02-12 10:30:00,59.75,59.83,59.75,59.78,86200.0,48.5582,48.6232,48.5582,48.5826,86200.0
2015-02-12 11:00:00,59.78,59.83,59.75,59.78,48300.0,48.5826,48.6232,48.5582,48.5826,48300.0
2015-02-12 11:30:00,59.78,59.9,59.78,59.89,28600.0,48.5826,48.6801,48.5826,48.672,28600.0
2015-02-12 12:00:00,59.89,59.93,59.87,59.93,17300.0,48.672,48.7045,48.6557,48.7045,17300.0
2015-02-12 12:30:00,59.93,59.96,59.87,59.89,35800.0,48.7045,48.7288,48.6557,48.672,35800.0
2015-02-12 13:00:00,59.89,59.94,59.89,59.91,23400.0,48.672,48.7126,48.672,48.6882,23400.0
2015-02-12 13:30:00,59.91,59.98,59.91,59.98,18000.0,48.6882,48.7451,48.6882,48.7451,18000.0
2015-02-12 14:00:00,59.97,60.0,59.96,59.98,37100.0,48.737,48.7614,48.7288,48.7451,37100.0
2015-02-12 14:30:00,59.99,60.06,59.97,60.06,17200.0,48.7532,48.8101,48.737,48.8101,17200.0
2015-02-12 15:00:00,60.05,60.08,60.04,60.06,18200.0,48.802,48.8264,48.7939,48.8101,18200.0
2015-02-12 15:30:00,60.05,60.09,60.01,60.07,161100.0,48.802,48.8345,48.7695,48.8182,161100.0
2015-02-13 09:30:00,60.19,60.36,60.19,60.35,42800.0,48.9158,49.0539,48.9158,49.0458,42800.0
2015-02-13 10:00:00,60.34,60.38,60.29,60.36,95400.0,49.0377,49.0702,48.997,49.0539,95400.0
2015-02-13 10:30:00,60.37,60.37,60.32,60.35,12200.0,49.062,49.062,49.0214,49.0458,12200.0
2015-02-13 11:00:00,60.35,60.4,60.35,60.39,57700.0,49.0458,49.0864,49.0458,49.0783,57700.0
2015-02-13 11:30:00,60.39,60.39,60.34,60.38,35200.0,49.0783,49.0783,49.0377,49.0702,35200.0
2015-02-13 12:00:00,60.38,60.39,60.33,60.34,12100.0,49.0702,49.0783,49.0295,49.0377,12100.0
2015-02-13 12:30:00,60.33,60.35,60.32,60.34,15000.0,49.0295,49.0458,49.0214,49.0377,15000.0
2015-02-13 13:00:00,60.34,60.37,60.3,60.3,21000.0,49.0377,49.062,49.0052,49.0052,21000.0
2015-02-13 13:30:00,60.3,60.3,60.21,60.25,21400.0,49.0052,49.0052,48.932,48.9645,21400.0
2015-02-13 14:00:00,60.25,60.34,60.25,60.34,17600.0,48.9645,49.0377,48.9645,49.0377,17600.0
2015-02-13 14:30:00,60.33,60.35,60.29,60.34,40300.0,49.0295,49.0458,48.997,49.0377,40300.0
2015-02-13 15:00:00,60.33,60.41,60.32,60.4,32700.0,49.0295,49.0946,49.0214,49.0864,32700.0
2015-02-13 15:30:00,60.4,60.45,60.37,60.45,131200.0,49.0864,49.1271,49.062,49.1271,131200.0
2015-02-17 09:30:00,60.26,60.38,60.19,60.26,328800.0,48.9727,49.0702,48.9158,48.9727,328800.0
2015-02-17 10:00:00,60.27,60.32,60.23,60.26,86300.0,48.9808,49.0214,48.9483,48.9727,86300.0
2015-02-17 10:30:00,60.26,60.31,60.25,60.27,43900.0,48.9727,49.0133,48.9645,48.9808,43900.0
2015-02-17 11:00:00,60.27,60.34,60.25,60.34,82700.0,48.9808,49.0377,48.9645,49.0377,82700.0
2015-02-17 11:30:00,60.35,60.38,60.33,60.38,128700.0,49.0458,49.0702,49.0295,49.0702,128700.0
2015-02-17 12:00:00,60.38,60.4,60.36,60.38,22200.0,49.0702,49.0864,49.0539,49.0702,22200.0
2015-02-17 12:30:00,60.38,60.49,60.38,60.47,196100.0,49.0702,49.1596,49.0702,49.1433,196100.0
2015-02-17 13:00:00,60.48,60.59,60.48,60.57,31200.0,49.1514,49.2408,49.1514,49.2246,31200.0
2015-02-17 13:30:00,60.57,60.57,60.52,60.54,78400.0,49.2246,49.2246,49.1839,49.2002,78400.0
2015-02-17 14:00:00,60.54,60.54,60.52,60.53,13900.0,49.2002,49.2002,49.1839,49.1921,13900.0
2015-02-17 14:30:00,60.53,60.54,60.51,60.51,13300.0,49.1921,49.2002,49.1758,49.1758,13300.0
2015-02-17 15:00:00,60.51,60.54,60.5,60.53,39400.0,49.1758,49.2002,49.1677,49.1921,39400.0
2015-02-17 15:30:00,60.51,60.51,60.44,60.5,63800.0,49.1758,49.1758,49.1189,49.1677,63800.0
2015-02-18 09:30:00,60.51,60.54,60.43,60.45,96500.0,49.1758,49.2002,49.1108,49.1271,96500.0
2015-02-18 10:00:00,60.46,60.47,60.37,60.4,62800.0,49.1352,49.1433,49.062,49.0864,62800.0
2015-02-18 10:30:00,60.39,60.49,60.39,60.49,68200.0,49.0783,49.1596,49.0783,49.1596,68200.0
2015-02-18 11:00:00,60.48,60.5,60.45,60.5,49000.0,49.1514,49.1677,49.1271,49.1677,49000.0
2015-02-18 11:30:00,60.51,60.51,60.44,60.46,17100.0,49.1758,49.1758,49.1189,49.1352,17100.0
2015-02-18 12:00:00,60.45,60.46,60.44,60.46,5100.0,49.1271,49.1352,49.1189,49.1352,5100.0
2015-02-18 12:30:00,60.46,60.47,60.39,60.4,12500.0,49.1352,49.1433,49.0783,49.0864,12500.0
2015-02-18 13:00:00,60.4,60.43,60.39,60.4,39500.0,49.0864,49.1108,49.0783,49.0864,39500.0
2015-02-18 13:30:00,60.41,60.45,60.4,60.42,20100.0,49.0946,49.1271,49.0864,49.1027,20100.0
2015-02-18 14:00:00,60.42,60.68,60.41,60.53,49200.0,49.1027,49.314,49.0946,49.1921,49200.0
2015-02-18 14:30:00,60.52,60.58,60.52,60.54,14200.0,49.1839,49.2327,49.1839,49.2002,14200.0
2015-02-18 15:00:00,60.56,60.64,60.56,60.62,13100.0,49.2165,49.2815,49.2165,49.2652,13100.0
2015-02-18 15:30:00,60.62,60.62,60.56,60.61,39200.0,49.2652,49.2652,49.2165,49.2571,39200.0
2015-02-19 09:30:00,60.5,60.56,60.41,60.49,105200.0,49.1677,49.2165,49.0946,49.1596,105200.0
2015-02-19 10:00:00,60.5,60.62,60.47,60.62,30300.0,49.1677,49.2652,49.1433,49.2652,30300.0
2015-02-19 10:30:00,60.62,60.67,60.6,60.65,14400.0,49.2652,49.3059,49.249,49.2896,14400.0
2015-02-19 11:00:00,60.66,60.72,60.62,60.7,68100.0,49.2977,49.3465,49.2652,49.3302,68100.0
2015-02-19 11:30:00,60.7,60.75,60.69,60.73,29800.0,49.3302,49.3709,49.3221,49.3546,29800.0
2015-02-19 12:00:00,60.73,60.73,60.62,60.62,58500.0,49.3546,49.3546,49.2652,49.2652,58500.0
2015-02-19 12:30:00,60.62,60.62,60.51,60.56,61500.0,49.2652,49.2652,49.1758,49.2165,61500.0
2015-02-19 13:00:00,60.57,60.58,60.53,60.55,111400.0,49.2246,49.2327,49.1921,49.2083,111400.0
2015-02-19 13:30:00,60.55,60.62,60.55,60.62,17900.0,49.2083,49.2652,49.2083,49.2652,17900.0
2015-02-19 14:00:00,60.62,60.65,60.59,60.6,62300.0,49.2652,49.2896,49.2408,49.249,62300.0
2015-02-19 14:30:00,60.6,60.61,60.57,60.6,10400.0,49.249,49.2571,49.2246,49.249,10400.0
2015-02-19 15:00:00,60.61,60.64,60.61,60.61,243500.0,49.2571,49.2815,49.2571,49.2571,243500.0
2015-02-19 15:30:00,60.62,60.63,60.54,60.59,90900.0,49.2652,49.2733,49.2002,49.2408,90900.0
2015-02-20 09:30:00,60.52,60.54,60.29,60.31,109700.0,49.1839,49.2002,48.997,49.0133,109700.0
2015-02-20 10:00:00,60.31,60.46,60.28,60.41,53700.0,49.0133,49.1352,48.9889,49.0946,53700.0
2015-02-20 10:30:00,60.4,60.61,60.37,60.55,70300.0,49.0864,49.2571,49.062,49.2083,70300.0
2015-02-20 11:00:00,60.56,60.62,60.55,60.6,30700.0,49.2165,49.2652,49.2083,49.249,30700.0
2015-02-20 11:30:00,60.6,60.63,60.57,60.62,33900.0,49.249,49.2733,49.2246,49.2652,33900.0
2015-02-20 12:00:00,60.63,60.65,60.6,60.6,141300.0,49.2733,49.2896,49.249,49.249,141300.0
2015-02-20 12:30:00,60.6,60.78,60.57,60.73,135200.0,49.249,49.3952,49.2246,49.3546,135200.0
2015-02-20 13:00:00,60.73,60.86,60.73,60.83,42700.0,49.3546,49.4603,49.3546,49.4359,42700.0
2015-02-20 13:30:00,60.83,60.93,60.83,60.92,20300.0,49.4359,49.5172,49.4359,49.509,20300.0
2015-02-20 14:00:00,60.92,60.96,60.9,60.94,30200.0,49.509,49.5415,49.4928,49.5253,30200.0
2015-02-20 14:30:00,60.94,60.96,60.89,60.95,149500.0,49.5253,49.5415,49.4846,49.5334,149500.0
2015-02-20 15:00:00,60.96,61.06,60.96,61.01,29900.0,49.5415,49.6228,49.5415,49.5822,29900.0
2015-02-20 15:30:00,61.01,61.03,60.96,61.0,89900.0,49.5822,49.5984,49.5415,49.574,89900.0
2015-02-23 09:30:00,60.72,60.85,60.71,60.77,272800.0,49.3465,49.4521,49.3384,49.3871,272800.0
2015-02-23 10:00:00,60.77,60.78,60.69,60.76,34900.0,49.3871,49.3952,49.3221,49.379,34900.0
2015-02-23 10:30:00,60.75,60.8,60.75,60.8,15400.0,49.3709,49.4115,49.3709,49.4115,15400.0
2015-02-23 11:00:00,60.8,60.85,60.79,60.85,23200.0,49.4115,49.4521,49.4034,49.4521,23200.0
2015-02-23 11:30:00,60.85,60.88,60.85,60.85,23700.0,49.4521,49.4765,49.4521,49.4521,23700.0
2015-02-23 12:00:00,60.85,60.85,60.79,60.79,48600.0,49.4521,49.4521,49.4034,49.4034,48600.0
2015-02-23 12:30:00,60.79,60.8,60.74,60.77,16000.0,49.4034,49.4115,49.3627,49.3871,16000.0
2015-02-23 13:00:00,60.76,60.79,60.75,60.79,20000.0,49.379,49.4034,49.3709,49.4034,20000.0
2015-02-23 13:30:00,60.79,60.86,60.78,60.83,18700.0,49.4034,49.4603,49.3952,49.4359,18700.0
2015-02-23 14:00:00,60.82,60.84,60.81,60.84,7000.0,49.4278,49.444,49.4196,49.444,7000.0
2015-02-23 14:30:00,60.83,60.83,60.75,60.76,8900.0,49.4359,49.4359,49.3709,49.379,8900.0
2015-02-23 15:00:00,60.76,60.76,60.71,60.74,18900.0,49.379,49.379,49.3384,49.3627,18900.0
2015-02-23 15:30:00,60.75,60.86,60.75,60.85,111900.0,49.3709,49.4603,49.3709,49.4521,111900.0
2015-02-24 09:30:00,60.83,60.91,60.82,60.85,211600.0,49.4359,49.5009,49.4278,49.4521,211600.0
2015-02-24 10:00:00,60.85,61.01,60.74,61.0,113600.0,49.4521,49.5822,49.3627,49.574,113600.0
2015-02-24 10:30:00,61.01,61.1,61.01,61.09,59700.0,49.5822,49.6553,49.5822,49.6472,59700.0
2015-02-24 11:00:00,61.09,61.19,61.08,61.13,87100.0,49.6472,49.7285,49.6391,49.6797,87100.0
2015-02-24 11:30:00,61.13,61.14,61.04,61.04,35300.0,49.6797,49.6878,49.6065,49.6065,35300.0
2015-02-24 12:00:00,61.02,61.07,61.01,61.04,72200.0,49.5903,49.6309,49.5822,49.6065,72200.0
2015-02-24 12:30:00,61.04,61.09,60.97,61.07,31700.0,49.6065,49.6472,49.5497,49.6309,31700.0
2015-02-24 13:00:00,61.07,61.08,61.04,61.06,26800.0,49.6309,49.6391,49.6065,49.6228,26800.0
2015-02-24 13:30:00,61.06,61.12,61.06,61.12,13300.0,49.6228,49.6716,49.6228,49.6716,13300.0
2015-02-24 14:00:00,61.12,61.13,61.09,61.1,22800.0,49.6716,49.6797,49.6472,49.6553,22800.0
2015-02-24 14:30:00,61.1,61.14,61.09,61.14,28800.0,49.6553,49.6878,49.6472,49.6878,28800.0
2015-02-24 15:00:00,61.15,61.19,61.14,61.19,10800.0,49.6959,49.7285,49.6878,49.7285,10800.0
2015-02-24 15:30:00,61.19,61.22,61.12,61.13,102700.0,49.7285,49.7528,49.6716,49.6797,102700.0
2015-02-25 09:30:00,61.03,61.15,61.02,61.05,227600.0,49.5984,49.6959,49.5903,49.6147,227600.0
2015-02-25 10:00:00,61.05,61.09,61.05,61.05,51900.0,49.6147,49.6472,49.6147,49.6147,51900.0
2015-02-25 10:30:00,61.04,61.13,61.03,61.1,37900.0,49.6065,49.6797,49.5984,49.6553,37900.0
2015-02-25 11:00:00,61.09,61.15,61.07,61.14,37600.0,49.6472,49.6959,49.6309,49.6878,37600.0
2015-02-25 11:30:00,61.14,61.19,61.13,61.18,162900.0,49.6878,49.7285,49.6797,49.7203,162900.0
2015-02-25 12:00:00,61.17,61.18,61.15,61.16,21600.0,49.7122,49.7203,49.6959,49.7041,21600.0
2015-02-25 12:30:00,61.15,61.19,61.15,61.18,19400.0,49.6959,49.7285,49.6959,49.7203,19400.0
2015-02-25 13:00:00,61.18,61.2,61.16,61.2,13400.0,49.7203,49.7366,49.7041,49.7366,13400.0
2015-02-25 13:30:00,61.21,61.28,61.21,61.25,181400.0,49.7447,49.8016,49.7447,49.7772,181400.0
2015-02-25 14:00:00,61.26,61.26,61.21,61.21,42600.0,49.7853,49.7853,49.7447,49.7447,42600.0
2015-02-25 14:30:00,61.22,61.22,61.09,61.14,28600.0,49.7528,49.7528,49.6472,49.6878,28600.0
2015-02-25 15:00:00,61.13,61.13,61.06,61.08,20800.0,49.6797,49.6797,49.6228,49.6391,20800.0
2015-02-25 15:30:00,61.08,61.17,61.08,61.16,67800.0,49.6391,49.7122,49.6391,49.7041,67800.0
2015-02-26 09:30:00,61.06,61.16,60.96,60.97,43800.0,49.6228,49.7041,49.5415,49.5497,43800.0
2015-02-26 10:00:00,60.98,61.04,60.97,61.02,40700.0,49.5578,49.6065,49.5497,49.5903,40700.0
2015-02-26 10:30:00,61.0,61.09,60.99,61.09,18400.0,49.574,49.6472,49.5659,49.6472,18400.0
2015-02-26 11:00:00,61.09,61.16,61.09,61.12,22300.0,49.6472,49.7041,49.6472,49.6716,22300.0
2015-02-26 11:30:00,61.13,61.15,61.11,61.12,24700.0,49.6797,49.6959,49.6634,49.6716,24700.0
2015-02-26 12:00:00,61.12,61.12,61.03,61.07,22300.0,49.6716,49.6716,49.5984,49.6309,22300.0
2015-02-26 12:30:00,61.07,61.13,61.06,61.11,25800.0,49.6309,49.6797,49.6228,49.6634,25800.0
2015-02-26 13:00:00,61.1,61.11,61.03,61.06,39400.0,49.6553,49.6634,49.5984,49.6228,39400.0
2015-02-26 13:30:00,61.07,61.09,61.04,61.07,20900.0,49.6309,49.6472,49.6065,49.6309,20900.0
2015-02-26 14:00:00,61.07,61.09,60.97,60.97,35800.0,49.6309,49.6472,49.5497,49.5497,35800.0
2015-02-26 14:30:00,60.97,60.99,60.94,60.96,47400.0,49.5497,49.5659,49.5253,49.5415,47400.0
2015-02-26 15:00:00,60.95,61.03,60.89,61.01,52300.0,49.5334,49.5984,49.4846,49.5822,52300.0
2015-02-26 15:30:00,61.01,61.09,61.01,61.06,62000.0,49.5822,49.6472,49.5822,49.6228,62000.0
2015-02-27 09:30:00,61.07,61.11,60.95,60.99,34800.0,49.6309,49.6634,49.5334,49.5659,34800.0
2015-02-27 10:00:00,61.02,61.09,61.0,61.09,49000.0,49.5903,49.6472,49.574,49.6472,49000.0
2015-02-27 10:30:00,61.12,61.21,61.08,61.19,108500.0,49.6716,49.7447,49.6391,49.7285,108500.0
2015-02-27 11:00:00,61.2,61.2,61.1,61.1,59700.0,49.7366,49.7366,49.6553,49.6553,59700.0
2015-02-27 11:30:00,61.11,61.17,61.11,61.13,18500.0,49.6634,49.7122,49.6634,49.6797,18500.0
2015-02-27 12:00:00,61.13,61.15,61.11,61.15,29000.0,49.6797,49.6959,49.6634,49.6959,29000.0
2015-02-27 12:30:00,61.15,61.15,61.1,61.13,22100.0,49.6959,49.6959,49.6553,49.6797,22100.0
2015-02-27 13:00:00,61.12,61.12,61.07,61.07,15400.0,49.6716,49.6716,49.6309,49.6309,15400.0
2015-02-27 13:30:00,61.08,61.11,61.06,61.1,10700.0,49.6391,49.6634,49.6228,49.6553,10700.0
2015-02-27 14:00:00,61.11,61.12,61.08,61.09,27600.0,49.6634,49.6716,49.6391,49.6472,27600.0
2015-02-27 14:30:00,61.09,61.09,60.99,61.0,36400.0,49.6472,49.6472,49.5659,49.574,36400.0
2015-02-27 15:00:00,61.0,61.05,60.96,61.03,162900.0,49.574,49.6147,49.5415,49.5984,162900.0
2015-02-27 15:30:00,61.03,61.03,60.93,60.93,335900.0,49.5984,49.5984,49.5172,49.5172,335900.0
2015-03-02 09:30:00,60.88,61.01,60.88,61.01,57700.0,49.4765,49.5822,49.4765,49.5822,57700.0
2015-03-02 10:00:00,61.01,61.09,61.01,61.07,43700.0,49.5822,49.6472,49.5822,49.6309,43700.0
2015-03-02 10:30:00,61.07,61.08,61.02,61.05,119600.0,49.6309,49.6391,49.5903,49.6147,119600.0
2015-03-02 11:00:00,61.05,61.07,61.03,61.04,29900.0,49.6147,49.6309,49.5984,49.6065,29900.0
2015-03-02 11:30:00,61.04,61.1,61.04,61.06,18000.0,49.6065,49.6553,49.6065,49.6228,18000.0
2015-03-02 12:00:00,61.06,61.06,60.95,60.96,19600.0,49.6228,49.6228,49.5334,49.5415,19600.0
2015-03-02 12:30:00,60.96,61.0,60.96,61.0,13800.0,49.5415,49.574,49.5415,49.574,13800.0
2015-03-02 13:00:00,60.99,61.02,60.98,61.02,50100.0,49.5659,49.5903,49.5578,49.5903,50100.0
2015-03-02 13:30:00,61.02,61.06,61.02,61.05,67100.0,49.5903,49.6228,49.5903,49.6147,67100.0
2015-03-02 14:00:00,61.05,61.07,61.01,61.01,86400.0,49.6147,49.6309,49.5822,49.5822,86400.0
2015-03-02 14:30:00,61.0,61.06,61.0,61.05,144800.0,49.574,49.6228,49.574,49.6147,144800.0
2015-03-02 15:00:00,61.06,61.12,61.05,61.1,252700.0,49.6228,49.6716,49.6147,49.6553,252700.0
2015-03-02 15:30:00,61.1,61.16,61.09,61.15,158400.0,49.6553,49.7041,49.6472,49.6959,158400.0
2015-03-03 09:30:00,60.93,61.11,60.84,60.89,79000.0,49.5172,49.6634,49.444,49.4846,79000.0
2015-03-03 10:00:00,60.88,60.95,60.87,60.89,73600.0,49.4765,49.5334,49.4684,49.4846,73600.0
2015-03-03 10:30:00,60.88,60.89,60.81,60.81,250100.0,49.4765,49.4846,49.4196,49.4196,250100.0
2015-03-03 11:00:00,60.81,60.82,60.74,60.78,155600.0,49.4196,49.4278,49.3627,49.3952,155600.0
2015-03-03 11:30:00,60.77,60.78,60.66,60.72,54800.0,49.3871,49.3952,49.2977,49.3465,54800.0
2015-03-03 12:00:00,60.72,60.72,60.64,60.66,32600.0,49.3465,49.3465,49.2815,49.2977,32600.0
2015-03-03 12:30:00,60.67,60.78,60.66,60.78,27500.0,49.3059,49.3952,49.2977,49.3952,27500.0
2015-03-03 13:00:00,60.79,60.81,60.73,60.78,22200.0,49.4034,49.4196,49.3546,49.3952,22200.0
2015-03-03 13:30:00,60.79,60.81,60.76,60.76,18700.0,49.4034,49.4196,49.379,49.379,18700.0
2015-03-03 14:00:00,60.77,60.87,60.76,60.87,82400.0,49.3871,49.4684,49.379,49.4684,82400.0
2015-03-03 14:30:00,60.86,60.86,60.77,60.84,544900.0,49.4603,49.4603,49.3871,49.444,544900.0
2015-03-03 15:00:00,60.84,60.85,60.79,60.85,120300.0,49.444,49.4521,49.4034,49.4521,120300.0
2015-03-03 15:30:00,60.85,60.88,60.8,60.82,197200.0,49.4521,49.4765,49.4115,49.4278,197200.0
2015-03-04 09:30:00,60.61,60.61,60.28,60.32,111300.0,49.2571,49.2571,48.9889,49.0214,111300.0
2015-03-04 10:00:00,60.32,60.36,60.2,60.28,54200.0,49.0214,49.0539,48.9239,48.9889,54200.0
2015-03-04 10:30:00,60.28,60.37,60.26,60.34,39800.0,48.9889,49.062,48.9727,49.0377,39800.0
2015-03-04 11:00:00,60.36,60.48,60.35,60.44,81300.0,49.0539,49.1514,49.0458,49.1189,81300.0
2015-03-04 11:30:00,60.44,60.5,60.43,60.46,56100.0,49.1189,49.1677,49.1108,49.1352,56100.0
2015-03-04 12:00:00,60.47,60.56,60.45,60.55,93300.0,49.1433,49.2165,49.1271,49.2083,93300.0
2015-03-04 12:30:00,60.55,60.59,60.53,60.54,61000.0,49.2083,49.2408,49.1921,49.2002,61000.0
2015-03-04 13:00:00,60.54,60.58,60.52,60.56,128100.0,49.2002,49.2327,49.1839,49.2165,128100.0
2015-03-04 13:30:00,60.57,60.57,60.45,60.46,42200.0,49.2246,49.2246,49.1271,49.1352,42200.0
2015-03-04 14:00:00,60.46,60.52,60.44,60.47,95000.0,49.1352,49.1839,49.1189,49.1433,95000.0
2015-03-04 14:30:00,60.47,60.56,60.46,60.55,74400.0,49.1433,49.2165,49.1352,49.2083,74400.0
2015-03-04 15:00:00,60.56,60.56,60.49,60.54,111800.0,49.2165,49.2165,49.1596,49.2002,111800.0
2015-03-04 15:30:00,60.55,60.59,60.52,60.54,244200.0,49.2083,49.2408,49.1839,49.2002,244200.0
2015-03-05 09:30:00,60.62,60.69,60.57,60.68,717000.0,49.2652,49.3221,49.2246,49.314,717000.0
2015-03-05 10:00:00,60.66,60.73,60.65,60.73,206500.0,49.2977,49.3546,49.2896,49.3546,206500.0
2015-03-05 10:30:00,60.73,60.75,60.71,60.71,73300.0,49.3546,49.3709,49.3384,49.3384,73300.0
2015-03-05 11:00:00,60.71,60.71,60.58,60.61,78000.0,49.3384,49.3384,49.2327,49.2571,78000.0
2015-03-05 11:30:00,60.62,60.68,60.61,60.64,72700.0,49.2652,49.314,49.2571,49.2815,72700.0
2015-03-05 12:00:00,60.64,60.64,60.58,60.59,10300.0,49.2815,49.2815,49.2327,49.2408,10300.0
2015-03-05 12:30:00,60.57,60.59,60.47,60.48,24700.0,49.2246,49.2408,49.1433,49.1514,24700.0
2015-03-05 13:00:00,60.48,60.58,60.47,60.57,3100.0,49.1514,49.2327,49.1433,49.2246,3100.0
2015-03-05 13:30:00,60.56,60.59,60.55,60.59,377600.0,49.2165,49.2408,49.2083,49.2408,377600.0
2015-03-05 14:00:00,60.6,60.63,60.59,60.61,499700.0,49.249,49.2733,49.2408,49.2571,499700.0
2015-03-05 14:30:00,60.61,60.66,60.59,60.64,14600.0,49.2571,49.2977,49.2408,49.2815,14600.0
2015-03-05 15:00:00,60.65,60.65,60.58,60.62,25500.0,49.2896,49.2896,49.2327,49.2652,25500.0
2015-03-05 15:30:00,60.62,60.63,60.58,60.6,157300.0,49.2652,49.2733,49.2327,49.249,157300.0
2015-03-06 09:30:00,60.25,60.33,60.23,60.31,71000.0,48.9645,49.0295,48.9483,49.0133,71000.0
2015-03-06 10:00:00,60.3,60.32,60.23,60.32,30800.0,49.0052,49.0214,48.9483,49.0214,30800.0
2015-03-06 10:30:00,60.32,60.33,60.19,60.2,20100.0,49.0214,49.0295,48.9158,48.9239,20100.0
2015-03-06 11:00:00,60.2,60.2,60.03,60.06,59500.0,48.9239,48.9239,48.7857,48.8101,59500.0
2015-03-06 11:30:00,60.05,60.05,59.89,59.95,26200.0,48.802,48.802,48.672,48.7207,26200.0
2015-03-06 12:00:00,59.96,60.0,59.81,59.84,34300.0,48.7288,48.7614,48.6069,48.6313,34300.0
2015-03-06 12:30:00,59.82,59.94,59.82,59.88,326300.0,48.6151,48.7126,48.6151,48.6638,326300.0
2015-03-06 13:00:00,59.89,59.9,59.79,59.85,17400.0,48.672,48.6801,48.5907,48.6394,17400.0
2015-03-06 13:30:00,59.85,59.86,59.78,59.86,41000.0,48.6394,48.6476,48.5826,48.6476,41000.0
2015-03-06 14:00:00,59.86,59.94,59.79,59.82,33800.0,48.6476,48.7126,48.5907,48.6151,33800.0
2015-03-06 14:30:00,59.83,59.84,59.72,59.75,6900.0,48.6232,48.6313,48.5338,48.5582,6900.0
2015-03-06 15:00:00,59.75,59.86,59.75,59.76,50600.0,48.5582,48.6476,48.5582,48.5663,50600.0
2015-03-06 15:30:00,59.75,59.8,59.7,59.79,343000.0,48.5582,48.5988,48.5175,48.5907,343000.0
2015-03-09 09:30:00,59.77,59.9,59.76,59.82,525300.0,48.5744,48.6801,48.5663,48.6151,525300.0
2015-03-09 10:00:00,59.82,59.87,59.79,59.82,81700.0,48.6151,48.6557,48.5907,48.6151,81700.0
2015-03-09 10:30:00,59.81,59.87,59.81,59.82,71700.0,48.6069,48.6557,48.6069,48.6151,71700.0
2015-03-09 11:00:00,59.82,59.87,59.79,59.86,82300.0,48.6151,48.6557,48.5907,48.6476,82300.0
2015-03-09 11:30:00,59.86,59.88,59.79,59.8,40900.0,48.6476,48.6638,48.5907,48.5988,40900.0
2015-03-09 12:00:00,59.81,59.81,59.75,59.79,49900.0,48.6069,48.6069,48.5582,48.5907,49900.0
2015-03-09 12:30:00,59.79,59.88,59.79,59.86,54100.0,48.5907,48.6638,48.5907,48.6476,54100.0
2015-03-09 13:00:00,59.86,59.89,59.84,59.89,39600.0,48.6476,48.672,48.6313,48.672,39600.0
2015-03-09 13:30:00,59.89,59.97,59.89,59.93,39300.0,48.672,48.737,48.672,48.7045,39300.0
2015-03-09 14:00:00,59.94,59.94,59.88,59.89,82600.0,48.7126,48.7126,48.6638,48.672,82600.0
2015-03-09 14:30:00,59.89,59.96,59.85,59.94,190600.0,48.672,48.7288,48.6394,48.7126,190600.0
2015-03-09 15:00:00,59.94,59.96,59.9,59.93,79200.0,48.7126,48.7288,48.6801,48.7045,79200.0
2015-03-09 15:30:00,59.93,59.97,59.87,59.87,111000.0,48.7045,48.737,48.6557,48.6557,111000.0
2015-03-10 09:30:00,59.3,59.3,59.07,59.14,286900.0,48.1925,48.1925,48.0056,48.0624,286900.0
2015-03-10 10:00:00,59.11,59.15,58.99,59.03,61200.0,48.0381,48.0706,47.9405,47.973,61200.0
2015-03-10 10:30:00,59.04,59.15,58.98,59.1,40900.0,47.9812,48.0706,47.9324,48.0299,40900.0
2015-03-10 11:00:00,59.1,59.21,59.1,59.15,15000.0,48.0299,48.1193,48.0299,48.0706,15000.0
2015-03-10 11:30:00,59.14,59.17,58.91,58.91,36400.0,48.0624,48.0868,47.8755,47.8755,36400.0
2015-03-10 12:00:00,58.91,58.96,58.86,58.87,110500.0,47.8755,47.9162,47.8349,47.843,110500.0
2015-03-10 12:30:00,58.85,58.97,58.83,58.92,88700.0,47.8268,47.9243,47.8105,47.8836,88700.0
2015-03-10 13:00:00,58.92,59.0,58.89,58.97,276600.0,47.8836,47.9487,47.8593,47.9243,276600.0
2015-03-10 13:30:00,58.95,58.96,58.91,58.94,78400.0,47.908,47.9162,47.8755,47.8999,78400.0
2015-03-10 14:00:00,58.94,59.0,58.84,58.84,35800.0,47.8999,47.9487,47.8186,47.8186,35800.0
2015-03-10 14:30:00,58.85,58.91,58.82,58.84,23100.0,47.8268,47.8755,47.8024,47.8186,23100.0
2015-03-10 15:00:00,58.83,58.93,58.82,58.86,49500.0,47.8105,47.8918,47.8024,47.8349,49500.0
2015-03-10 15:30:00,58.86,58.89,58.77,58.77,61900.0,47.8349,47.8593,47.7617,47.7617,61900.0
2015-03-11 09:30:00,58.83,58.97,58.82,58.89,138600.0,47.8105,47.9243,47.8024,47.8593,138600.0
2015-03-11 10:00:00,58.9,58.96,58.85,58.9,51700.0,47.8674,47.9162,47.8268,47.8674,51700.0
2015-03-11 10:30:00,58.89,58.89,58.7,58.76,34500.0,47.8593,47.8593,47.7049,47.7536,34500.0
2015-03-11 11:00:00,58.77,58.92,58.74,58.92,43200.0,47.7617,47.8836,47.7374,47.8836,43200.0
2015-03-11 11:30:00,58.92,58.96,58.89,58.91,25200.0,47.8836,47.9162,47.8593,47.8755,25200.0
2015-03-11 12:00:00,58.92,58.99,58.89,58.92,28500.0,47.8836,47.9405,47.8593,47.8836,28500.0
2015-03-11 12:30:00,58.92,58.96,58.88,58.93,35700.0,47.8836,47.9162,47.8511,47.8918,35700.0
2015-03-11 13:00:00,58.93,58.96,58.9,58.91,14200.0,47.8918,47.9162,47.8674,47.8755,14200.0
2015-03-11 13:30:00,58.9,58.91,58.74,58.82,60800.0,47.8674,47.8755,47.7374,47.8024,60800.0
2015-03-11 14:00:00,58.82,58.94,58.81,58.9,26500.0,47.8024,47.8999,47.7943,47.8674,26500.0
2015-03-11 14:30:00,58.9,58.96,58.88,58.95,23000.0,47.8674,47.9162,47.8511,47.908,23000.0
2015-03-11 15:00:00,58.94,58.95,58.84,58.84,41600.0,47.8999,47.908,47.8186,47.8186,41600.0
2015-03-11 15:30:00,58.82,58.84,58.77,58.82,84000.0,47.8024,47.8186,47.7617,47.8024,84000.0
2015-03-12 09:30:00,59.21,59.45,59.2,59.37,102600.0,48.1193,48.3144,48.1112,48.2494,102600.0
2015-03-12 10:00:00,59.36,59.38,59.29,59.38,78900.0,48.2412,48.2575,48.1843,48.2575,78900.0
2015-03-12 10:30:00,59.37,59.42,59.32,59.39,65300.0,48.2494,48.29,48.2087,48.2656,65300.0
2015-03-12 11:00:00,59.39,59.47,59.34,59.44,28400.0,48.2656,48.3306,48.225,48.3062,28400.0
2015-03-12 11:30:00,59.45,59.46,59.38,59.39,28800.0,48.3144,48.3225,48.2575,48.2656,28800.0
2015-03-12 12:00:00,59.39,59.39,59.34,59.37,13200.0,48.2656,48.2656,48.225,48.2494,13200.0
2015-03-12 12:30:00,59.36,59.36,59.28,59.33,8500.0,48.2412,48.2412,48.1762,48.2168,8500.0
2015-03-12 13:00:00,59.33,59.38,59.32,59.33,10300.0,48.2168,48.2575,48.2087,48.2168,10300.0
2015-03-12 13:30:00,59.32,59.4,59.29,59.36,20400.0,48.2087,48.2737,48.1843,48.2412,20400.0
2015-03-12 14:00:00,59.37,59.4,59.33,59.38,11100.0,48.2494,48.2737,48.2168,48.2575,11100.0
2015-03-12 14:30:00,59.38,59.42,59.33,59.41,69700.0,48.2575,48.29,48.2168,48.2819,69700.0
2015-03-12 15:00:00,59.42,59.48,59.42,59.47,28700.0,48.29,48.3388,48.29,48.3306,28700.0
2015-03-12 15:30:00,59.47,59.52,59.44,59.49,128300.0,48.3306,48.3713,48.3062,48.3469,128300.0
2015-03-13 09:30:00,59.28,59.32,59.11,59.11,84400.0,48.1762,48.2087,48.0381,48.0381,84400.0
2015-03-13 10:00:00,59.13,59.14,58.97,59.0,345600.0,48.0543,48.0624,47.9243,47.9487,345600.0
2015-03-13 10:30:00,58.99,59.06,58.85,58.85,27400.0,47.9405,47.9974,47.8268,47.8268,27400.0
2015-03-13 11:00:00,58.84,58.98,58.81,58.81,70500.0,47.8186,47.9324,47.7943,47.7943,70500.0
2015-03-13 11:30:00,58.82,58.88,58.77,58.88,28600.0,47.8024,47.8511,47.7617,47.8511,28600.0
2015-03-13 12:00:00,58.9,58.95,58.84,58.92,12500.0,47.8674,47.908,47.8186,47.8836,12500.0
2015-03-13 12:30:00,58.93,59.02,58.93,59.0,6000.0,47.8918,47.9649,47.8918,47.9487,6000.0
2015-03-13 13:00:00,58.98,58.98,58.81,58.81,6700.0,47.9324,47.9324,47.7943,47.7943,6700.0
2015-03-13 13:30:00,58.82,58.94,58.81,58.91,11200.0,47.8024,47.8999,47.7943,47.8755,11200.0
2015-03-13 14:00:00,58.89,58.91,58.85,58.91,13600.0,47.8593,47.8755,47.8268,47.8755,13600.0
2015-03-13 14:30:00,58.92,58.92,58.83,58.91,18900.0,47.8836,47.8836,47.8105,47.8755,18900.0
2015-03-13 15:00:00,58.92,59.03,58.89,59.03,22900.0,47.8836,47.973,47.8593,47.973,22900.0
2015-03-13 15:30:00,59.04,59.17,58.97,59.1,53600.0,47.9812,48.0868,47.9243,48.0299,53600.0
2015-03-16 09:30:00,59.47,59.66,59.31,59.65,148300.0,48.3306,48.485,48.2006,48.4769,148300.0
2015-03-16 10:00:00,59.65,59.71,59.63,59.64,26000.0,48.4769,48.5257,48.4607,48.4688,26000.0
2015-03-16 10:30:00,59.63,59.66,59.61,59.66,10800.0,48.4607,48.485,48.4444,48.485,10800.0
2015-03-16 11:00:00,59.65,59.71,59.65,59.71,8200.0,48.4769,48.5257,48.4769,48.5257,8200.0
2015-03-16 11:30:00,59.7,59.79,59.69,59.76,116800.0,48.5175,48.5907,48.5094,48.5663,116800.0
2015-03-16 12:00:00,59.76,59.76,59.7,59.7,39400.0,48.5663,48.5663,48.5175,48.5175,39400.0
2015-03-16 12:30:00,59.72,59.78,59.71,59.75,64500.0,48.5338,48.5826,48.5257,48.5582,64500.0
2015-03-16 13:00:00,59.76,59.76,59.7,59.74,66700.0,48.5663,48.5663,48.5175,48.5501,66700.0
2015-03-16 13:30:00,59.74,59.8,59.73,59.77,26800.0,48.5501,48.5988,48.5419,48.5744,26800.0
2015-03-16 14:00:00,59.76,59.79,59.74,59.79,14300.0,48.5663,48.5907,48.5501,48.5907,14300.0
2015-03-16 14:30:00,59.78,59.84,59.78,59.84,17400.0,48.5826,48.6313,48.5826,48.6313,17400.0
2015-03-16 15:00:00,59.85,59.86,59.79,59.82,20800.0,48.6394,48.6476,48.5907,48.6151,20800.0
2015-03-16 15:30:00,59.82,59.84,59.79,59.82,87700.0,48.6151,48.6313,48.5907,48.6151,87700.0
2015-03-17 09:30:00,59.65,59.67,59.52,59.58,40400.0,48.4769,48.4932,48.3713,48.42,40400.0
2015-03-17 10:00:00,59.6,59.62,59.55,59.6,54100.0,48.4363,48.4525,48.3956,48.4363,54100.0
2015-03-17 10:30:00,59.63,59.65,59.57,59.6,140800.0,48.4607,48.4769,48.4119,48.4363,140800.0
2015-03-17 11:00:00,59.6,59.6,59.46,59.52,113400.0,48.4363,48.4363,48.3225,48.3713,113400.0
2015-03-17 11:30:00,59.52,59.58,59.48,59.58,116400.0,48.3713,48.42,48.3388,48.42,116400.0
2015-03-17 12:00:00,59.59,59.61,59.51,59.59,244100.0,48.4281,48.4444,48.3631,48.4281,244100.0
2015-03-17 12:30:00,59.57,59.68,59.57,59.68,25800.0,48.4119,48.5013,48.4119,48.5013,25800.0
2015-03-17 13:00:00,59.68,59.75,59.65,59.71,30000.0,48.5013,48.5582,48.4769,48.5257,30000.0
2015-03-17 13:30:00,59.72,59.76,59.7,59.76,48700.0,48.5338,48.5663,48.5175,48.5663,48700.0
2015-03-17 14:00:00,59.76,59.8,59.71,59.73,38200.0,48.5663,48.5988,48.5257,48.5419,38200.0
2015-03-17 14:30:00,59.72,59.76,59.67,59.76,23000.0,48.5338,48.5663,48.4932,48.5663,23000.0
2015-03-17 15:00:00,59.76,59.83,59.75,59.81,110800.0,48.5663,48.6232,48.5582,48.6069,110800.0
2015-03-17 15:30:00,59.82,59.85,59.74,59.75,71200.0,48.6151,48.6394,48.5501,48.5582,71200.0
2015-03-18 09:30:00,59.7,59.7,59.6,59.64,38500.0,48.5175,48.5175,48.4363,48.4688,38500.0
2015-03-18 10:00:00,59.65,59.77,59.64,59.73,114100.0,48.4769,48.5744,48.4688,48.5419,114100.0
2015-03-18 10:30:00,59.73,59.74,59.66,59.74,63000.0,48.5419,48.5501,48.485,48.5501,63000.0
2015-03-18 11:00:00,59.76,59.76,59.68,59.68,17200.0,48.5663,48.5663,48.5013,48.5013,17200.0
2015-03-18 11:30:00,59.67,59.74,59.66,59.73,61300.0,48.4932,48.5501,48.485,48.5419,61300.0
2015-03-18 12:00:00,59.72,59.75,59.67,59.72,16700.0,48.5338,48.5582,48.4932,48.5338,16700.0
2015-03-18 12:30:00,59.73,59.81,59.72,59.74,18700.0,48.5419,48.6069,48.5338,48.5501,18700.0
2015-03-18 13:00:00,59.73,59.75,59.7,59.71,27400.0,48.5419,48.5582,48.5175,48.5257,27400.0
2015-03-18 13:30:00,59.72,59.79,59.63,59.78,34700.0,48.5338,48.5907,48.4607,48.5826,34700.0
2015-03-18 14:00:00,59.84,60.62,59.8,60.52,127800.0,48.6313,49.2652,48.5988,49.1839,127800.0
2015-03-18 14:30:00,60.55,60.68,60.46,60.54,108300.0,49.2083,49.314,49.1352,49.2002,108300.0
2015-03-18 15:00:00,60.55,60.93,60.54,60.78,56400.0,49.2083,49.5172,49.2002,49.3952,56400.0
2015-03-18 15:30:00,60.78,60.79,60.64,60.75,77300.0,49.3952,49.4034,49.2815,49.3709,77300.0
2015-03-19 09:30:00,60.31,60.38,60.28,60.36,150900.0,49.0133,49.0702,48.9889,49.0539,150900.0
2015-03-19 10:00:00,60.36,60.47,60.33,60.39,37100.0,49.0539,49.1433,49.0295,49.0783,37100.0
2015-03-19 10:30:00,60.38,60.38,60.22,60.28,51800.0,49.0702,49.0702,48.9401,48.9889,51800.0
2015-03-19 11:00:00,60.28,60.36,60.27,60.31,25300.0,48.9889,49.0539,48.9808,49.0133,25300.0
2015-03-19 11:30:00,60.31,60.31,60.12,60.19,163500.0,49.0133,49.0133,48.8589,48.9158,163500.0
2015-03-19 12:00:00,60.18,60.24,60.15,60.24,56800.0,48.9076,48.9564,48.8833,48.9564,56800.0
2015-03-19 12:30:00,60.24,60.24,60.13,60.17,83900.0,48.9564,48.9564,48.867,48.8995,83900.0
2015-03-19 13:00:00,60.16,60.32,60.14,60.31,42500.0,48.8914,49.0214,48.8751,49.0133,42500.0
2015-03-19 13:30:00,60.3,60.31,60.2,60.21,33200.0,49.0052,49.0133,48.9239,48.932,33200.0
2015-03-19 14:00:00,60.21,60.3,60.18,60.23,62400.0,48.932,49.0052,48.9076,48.9483,62400.0
2015-03-19 14:30:00,60.24,60.31,60.2,60.3,68700.0,48.9564,49.0133,48.9239,49.0052,68700.0
2015-03-19 15:00:00,60.3,60.34,60.21,60.26,155800.0,49.0052,49.0377,48.932,48.9727,155800.0
2015-03-19 15:30:00,60.26,60.32,60.23,60.24,227100.0,48.9727,49.0214,48.9483,48.9564,227100.0
2015-03-20 09:30:00,60.83,60.89,60.74,60.86,129500.0,49.4359,49.4846,49.3627,49.4603,129500.0
2015-03-20 10:00:00,60.86,60.94,60.85,60.87,68300.0,49.4603,49.5253,49.4521,49.4684,68300.0
2015-03-20 10:30:00,60.88,60.98,60.87,60.98,97000.0,49.4765,49.5578,49.4684,49.5578,97000.0
2015-03-20 11:00:00,60.97,61.08,60.97,61.06,33300.0,49.5497,49.6391,49.5497,49.6228,33300.0
2015-03-20 11:30:00,61.06,61.1,61.0,61.1,940600.0,49.6228,49.6553,49.574,49.6553,940600.0
2015-03-20 12:00:00,61.09,61.14,61.08,61.1,84900.0,49.6472,49.6878,49.6391,49.6553,84900.0
2015-03-20 12:30:00,61.12,61.24,61.12,61.23,790200.0,49.6716,49.7691,49.6716,49.761,790200.0
2015-03-20 13:00:00,61.23,61.29,61.22,61.28,13500.0,49.761,49.8097,49.7528,49.8016,13500.0
2015-03-20 13:30:00,61.27,61.29,61.24,61.25,18100.0,49.7935,49.8097,49.7691,49.7772,18100.0
2015-03-20 14:00:00,61.26,61.27,61.18,61.21,16600.0,49.7853,49.7935,49.7203,49.7447,16600.0
2015-03-20 14:30:00,61.2,61.23,61.17,61.22,14900.0,49.7366,49.761,49.7122,49.7528,14900.0
2015-03-20 15:00:00,61.23,61.25,61.08,61.12,62000.0,49.761,49.7772,49.6391,49.6716,62000.0
2015-03-20 15:30:00,61.14,61.18,61.11,61.12,76000.0,49.6878,49.7203,49.6634,49.6716,76000.0
2015-03-23 09:30:00,61.26,61.33,61.2,61.24,161800.0,49.7853,49.8422,49.7366,49.7691,161800.0
2015-03-23 10:00:00,61.24,61.34,61.24,61.28,42600.0,49.7691,49.8504,49.7691,49.8016,42600.0
2015-03-23 10:30:00,61.28,61.3,61.23,61.25,59500.0,49.8016,49.8178,49.761,49.7772,59500.0
2015-03-23 11:00:00,61.25,61.26,61.19,61.2,86700.0,49.7772,49.7853,49.7285,49.7366,86700.0
2015-03-23 11:30:00,61.21,61.27,61.16,61.25,71700.0,49.7447,49.7935,49.7041,49.7772,71700.0
2015-03-23 12:00:00,61.23,61.29,61.18,61.25,27600.0,49.761,49.8097,49.7203,49.7772,27600.0
2015-03-23 12:30:00,61.27,61.33,61.25,61.26,25800.0,49.7935,49.8422,49.7772,49.7853,25800.0
2015-03-23 13:00:00,61.26,61.27,61.24,61.26,34800.0,49.7853,49.7935,49.7691,49.7853,34800.0
2015-03-23 13:30:00,61.25,61.35,61.24,61.29,50200.0,49.7772,49.8585,49.7691,49.8097,50200.0
2015-03-23 14:00:00,61.28,61.37,61.28,61.36,47900.0,49.8016,49.8747,49.8016,49.8666,47900.0
2015-03-23 14:30:00,61.36,61.37,61.28,61.32,71600.0,49.8666,49.8747,49.8016,49.8341,71600.0
2015-03-23 15:00:00,61.32,61.34,61.28,61.29,62500.0,49.8341,49.8504,49.8016,49.8097,62500.0
2015-03-23 15:30:00,61.3,61.32,61.18,61.19,73200.0,49.8178,49.8341,49.7203,49.7285,73200.0
2015-03-24 09:30:00,61.2,61.26,61.11,61.24,41800.0,49.7366,49.7853,49.6634,49.7691,41800.0
2015-03-24 10:00:00,61.25,61.31,61.2,61.24,176900.0,49.7772,49.826,49.7366,49.7691,176900.0
2015-03-24 10:30:00,61.26,61.31,61.24,61.29,50900.0,49.7853,49.826,49.7691,49.8097,50900.0
2015-03-24 11:00:00,61.29,61.35,61.24,61.31,23600.0,49.8097,49.8585,49.7691,49.826,23600.0
2015-03-24 11:30:00,61.32,61.33,61.25,61.29,54000.0,49.8341,49.8422,49.7772,49.8097,54000.0
2015-03-24 12:00:00,61.29,61.33,61.25,61.25,28200.0,49.8097,49.8422,49.7772,49.7772,28200.0
2015-03-24 12:30:00,61.26,61.26,61.15,61.16,35400.0,49.7853,49.7853,49.6959,49.7041,35400.0
2015-03-24 13:00:00,61.16,61.21,61.11,61.12,18300.0,49.7041,49.7447,49.6634,49.6716,18300.0
2015-03-24 13:30:00,61.12,61.18,61.1,61.18,17800.0,49.6716,49.7203,49.6553,49.7203,17800.0
2015-03-24 14:00:00,61.17,61.17,61.06,61.09,12900.0,49.7122,49.7122,49.6228,49.6472,12900.0
2015-03-24 14:30:00,61.06,61.12,61.04,61.1,6200.0,49.6228,49.6716,49.6065,49.6553,6200.0
2015-03-24 15:00:00,61.09,61.17,61.04,61.07,35100.0,49.6472,49.7122,49.6065,49.6309,35100.0
2015-03-24 15:30:00,61.05,61.11,61.0,61.0,59300.0,49.6147,49.6634,49.574,49.574,59300.0
2015-03-25 09:30:00,61.18,61.22,60.95,61.01,21600.0,49.7203,49.7528,49.5334,49.5822,21600.0
2015-03-25 10:00:00,61.01,61.12,61.01,61.06,20700.0,49.5822,49.6716,49.5822,49.6228,20700.0
2015-03-25 10:30:00,61.01,61.04,60.91,61.01,21500.0,49.5822,49.6065,49.5009,49.5822,21500.0
2015-03-25 11:00:00,61.01,61.03,60.88,60.92,19900.0,49.5822,49.5984,49.4765,49.509,19900.0
2015-03-25 11:30:00,60.91,60.91,60.65,60.71,57900.0,49.5009,49.5009,49.2896,49.3384,57900.0
2015-03-25 12:00:00,60.71,60.73,60.6,60.67,112500.0,49.3384,49.3546,49.249,49.3059,112500.0
2015-03-25 12:30:00,60.64,60.66,60.53,60.65,482000.0,49.2815,49.2977,49.1921,49.2896,482000.0
2015-03-25 13:00:00,60.65,60.66,60.48,60.58,66900.0,49.2896,49.2977,49.1514,49.2327,66900.0
2015-03-25 13:30:00,60.59,60.66,60.54,60.61,56800.0,49.2408,49.2977,49.2002,49.2571,56800.0
2015-03-25 14:00:00,60.59,60.67,60.58,60.67,57900.0,49.2408,49.3059,49.2327,49.3059,57900.0
2015-03-25 14:30:00,60.67,60.67,60.55,60.57,55100.0,49.3059,49.3059,49.2083,49.2246,55100.0
2015-03-25 15:00:00,60.58,60.58,60.45,60.45,37400.0,49.2327,49.2327,49.1271,49.1271,37400.0
2015-03-25 15:30:00,60.45,60.47,60.33,60.36,103300.0,49.1271,49.1433,49.0295,49.0539,103300.0
2015-03-26 09:30:00,60.08,60.1,59.92,59.92,40300.0,48.8264,48.8426,48.6963,48.6963,40300.0
2015-03-26 10:00:00,59.93,59.97,59.72,59.87,274500.0,48.7045,48.737,48.5338,48.6557,274500.0
2015-03-26 10:30:00,59.87,60.0,59.82,59.97,431400.0,48.6557,48.7614,48.6151,48.737,431400.0
2015-03-26 11:00:00,59.94,59.97,59.86,59.95,48700.0,48.7126,48.737,48.6476,48.7207,48700.0
2015-03-26 11:30:00,59.94,60.13,59.94,60.13,12400.0,48.7126,48.867,48.7126,48.867,12400.0
2015-03-26 12:00:00,60.13,60.17,60.06,60.09,21700.0,48.867,48.8995,48.8101,48.8345,21700.0
2015-03-26 12:30:00,60.1,60.2,60.04,60.19,16600.0,48.8426,48.9239,48.7939,48.9158,16600.0
2015-03-26 13:00:00,60.19,60.19,60.01,60.08,24400.0,48.9158,48.9158,48.7695,48.8264,24400.0
2015-03-26 13:30:00,60.09,60.25,60.07,60.2,40400.0,48.8345,48.9645,48.8182,48.9239,40400.0
2015-03-26 14:00:00,60.21,60.22,60.09,60.13,19700.0,48.932,48.9401,48.8345,48.867,19700.0
2015-03-26 14:30:00,60.1,60.19,60.05,60.05,18900.0,48.8426,48.9158,48.802,48.802,18900.0
2015-03-26 15:00:00,60.05,60.1,60.03,60.08,24300.0,48.802,48.8426,48.7857,48.8264,24300.0
2015-03-26 15:30:00,60.07,60.18,60.02,60.03,59800.0,48.8182,48.9076,48.7776,48.7857,59800.0
2015-03-27 09:30:00,60.04,60.1,59.96,60.07,47600.0,48.7939,48.8426,48.7288,48.8182,47600.0
2015-03-27 10:00:00,60.08,60.13,59.94,60.05,164800.0,48.8264,48.867,48.7126,48.802,164800.0
2015-03-27 10:30:00,60.03,60.17,59.96,60.17,22900.0,48.7857,48.8995,48.7288,48.8995,22900.0
2015-03-27 11:00:00,60.15,60.17,60.07,60.07,6300.0,48.8833,48.8995,48.8182,48.8182,6300.0
2015-03-27 11:30:00,60.07,60.1,60.01,60.08,31400.0,48.8182,48.8426,48.7695,48.8264,31400.0
2015-03-27 12:00:00,60.08,60.11,60.01,60.01,22100.0,48.8264,48.8507,48.7695,48.7695,22100.0
2015-03-27 12:30:00,60.04,60.11,60.04,60.09,6500.0,48.7939,48.8507,48.7939,48.8345,6500.0
2015-03-27 13:00:00,60.1,60.13,60.05,60.08,9900.0,48.8426,48.867,48.802,48.8264,9900.0
2015-03-27 13:30:00,60.07,60.11,60.03,60.1,167400.0,48.8182,48.8507,48.7857,48.8426,167400.0
2015-03-27 14:00:00,60.1,60.13,60.06,60.09,90600.0,48.8426,48.867,48.8101,48.8345,90600.0
2015-03-27 14:30:00,60.09,60.11,60.06,60.1,36600.0,48.8345,48.8507,48.8101,48.8426,36600.0
2015-03-27 15:00:00,60.1,60.15,60.07,60.1,18300.0,48.8426,48.8833,48.8182,48.8426,18300.0
2015-03-27 15:30:00,60.1,60.2,60.09,60.12,108000.0,48.8426,48.9239,48.8345,48.8589,108000.0
2015-03-30 09:30:00,60.39,60.61,60.24,60.56,69500.0,49.0783,49.2571,48.9564,49.2165,69500.0
2015-03-30 10:00:00,60.57,60.59,60.52,60.53,28200.0,49.2246,49.2408,49.1839,49.1921,28200.0
2015-03-30 10:30:00,60.55,60.61,60.51,60.56,33600.0,49.2083,49.2571,49.1758,49.2165,33600.0
2015-03-30 11:00:00,60.57,60.61,60.54,60.57,59100.0,49.2246,49.2571,49.2002,49.2246,59100.0
2015-03-30 11:30:00,60.58,60.59,60.54,60.58,42700.0,49.2327,49.2408,49.2002,49.2327,42700.0
2015-03-30 12:00:00,60.58,60.65,60.56,60.62,24700.0,49.2327,49.2896,49.2165,49.2652,24700.0
2015-03-30 12:30:00,60.63,60.65,60.6,60.64,87400.0,49.2733,49.2896,49.249,49.2815,87400.0
2015-03-30 13:00:00,60.64,60.7,60.64,60.7,6000.0,49.2815,49.3302,49.2815,49.3302,6000.0
2015-03-30 13:30:00,60.71,60.71,60.62,60.65,27600.0,49.3384,49.3384,49.2652,49.2896,27600.0
2015-03-30 14:00:00,60.65,60.73,60.65,60.7,12700.0,49.2896,49.3546,49.2896,49.3302,12700.0
2015-03-30 14:30:00,60.71,60.73,60.68,60.73,15000.0,49.3384,49.3546,49.314,49.3546,15000.0
2015-03-30 15:00:00,60.74,60.74,60.67,60.69,26900.0,49.3627,49.3627,49.3059,49.3221,26900.0
2015-03-30 15:30:00,60.69,60.72,60.63,60.64,95600.0,49.3221,49.3465,49.2733,49.2815,95600.0
2015-03-31 09:30:00,60.01,60.21,60.01,60.15,129000.0,48.7695,48.932,48.7695,48.8833,129000.0
2015-03-31 10:00:00,60.17,60.28,60.15,60.24,31200.0,48.8995,48.9889,48.8833,48.9564,31200.0
2015-03-31 10:30:00,60.25,60.37,60.24,60.25,72600.0,48.9645,49.062,48.9564,48.9645,72600.0
2015-03-31 11:00:00,60.25,60.34,60.25,60.3,23600.0,48.9645,49.0377,48.9645,49.0052,23600.0
2015-03-31 11:30:00,60.3,60.3,60.17,60.19,22700.0,49.0052,49.0052,48.8995,48.9158,22700.0
2015-03-31 12:00:00,60.15,60.18,60.12,60.16,32700.0,48.8833,48.9076,48.8589,48.8914,32700.0
2015-03-31 12:30:00,60.16,60.21,60.14,60.18,121600.0,48.8914,48.932,48.8751,48.9076,121600.0
2015-03-31 13:00:00,60.2,60.25,60.2,60.25,12200.0,48.9239,48.9645,48.9239,48.9645,12200.0
2015-03-31 13:30:00,60.25,60.29,60.19,60.21,36600.0,48.9645,48.997,48.9158,48.932,36600.0
2015-03-31 14:00:00,60.21,60.25,60.2,60.22,20100.0,48.932,48.9645,48.9239,48.9401,20100.0
2015-03-31 14:30:00,60.21,60.24,60.19,60.24,94900.0,48.932,48.9564,48.9158,48.9564,94900.0
2015-03-31 15:00:00,60.23,60.23,60.0,60.05,97700.0,48.9483,48.9483,48.7614,48.802,97700.0
2015-03-31 15:30:00,60.04,60.09,59.99,60.03,454300.0,48.7939,48.8345,48.7532,48.7857,454300.0
2015-04-01 09:30:00,60.12,60.38,59.79,59.84,77800.0,48.8589,49.0702,48.5907,48.6313,77800.0
2015-04-01 10:00:00,59.86,60.03,59.84,60.02,117500.0,48.6476,48.7857,48.6313,48.7776,117500.0
2015-04-01 10:30:00,60.03,60.18,59.95,60.09,102600.0,48.7857,48.9076,48.7207,48.8345,102600.0
2015-04-01 11:00:00,60.09,60.18,60.05,60.09,26500.0,48.8345,48.9076,48.802,48.8345,26500.0
2015-04-01 11:30:00,60.08,60.14,60.04,60.06,34700.0,48.8264,48.8751,48.7939,48.8101,34700.0
2015-04-01 12:00:00,60.07,60.12,60.0,60.12,955300.0,48.8182,48.8589,48.7614,48.8589,955300.0
2015-04-01 12:30:00,60.1,60.16,60.06,60.13,64400.0,48.8426,48.8914,48.8101,48.867,64400.0
2015-04-01 13:00:00,60.12,60.15,60.08,60.12,23600.0,48.8589,48.8833,48.8264,48.8589,23600.0
2015-04-01 13:30:00,60.13,60.19,60.11,60.15,22100.0,48.867,48.9158,48.8507,48.8833,22100.0
2015-04-01 14:00:00,60.15,60.15,60.05,60.05,25400.0,48.8833,48.8833,48.802,48.802,25400.0
2015-04-01 14:30:00,60.05,60.15,60.04,60.11,193500.0,48.802,48.8833,48.7939,48.8507,193500.0
2015-04-01 15:00:00,60.11,60.11,60.02,60.06,145000.0,48.8507,48.8507,48.7776,48.8101,145000.0
2015-04-01 15:30:00,60.06,60.21,60.05,60.21,65800.0,48.8101,48.932,48.802,48.932,65800.0
2015-04-02 09:30:00,60.3,60.65,60.23,60.62,102100.0,49.0052,49.2896,48.9483,49.2652,102100.0
2015-04-02 10:00:00,60.64,60.66,60.53,60.54,37800.0,49.2815,49.2977,49.1921,49.2002,37800.0
2015-04-02 10:30:00,60.54,60.55,60.46,60.53,23600.0,49.2002,49.2083,49.1352,49.1921,23600.0
2015-04-02 11:00:00,60.53,60.56,60.52,60.53,24700.0,49.1921,49.2165,49.1839,49.1921,24700.0
2015-04-02 11:30:00,60.53,60.55,60.48,60.5,28600.0,49.1921,49.2083,49.1514,49.1677,28600.0
2015-04-02 12:00:00,60.49,60.51,60.4,60.49,93800.0,49.1596,49.1758,49.0864,49.1596,93800.0
2015-04-02 12:30:00,60.5,60.56,60.5,60.55,9200.0,49.1677,49.2165,49.1677,49.2083,9200.0
2015-04-02 13:00:00,60.53,60.59,60.51,60.58,36800.0,49.1921,49.2408,49.1758,49.2327,36800.0
2015-04-02 13:30:00,60.56,60.6,60.52,60.58,30100.0,49.2165,49.249,49.1839,49.2327,30100.0
2015-04-02 14:00:00,60.58,60.64,60.55,60.61,22800.0,49.2327,49.2815,49.2083,49.2571,22800.0
2015-04-02 14:30:00,60.6,60.61,60.52,60.57,22000.0,49.249,49.2571,49.1839,49.2246,22000.0
2015-04-02 15:00:00,60.55,60.58,60.53,60.57,12000.0,49.2083,49.2327,49.1921,49.2246,12000.0
2015-04-02 15:30:00,60.57,60.63,60.54,60.55,193800.0,49.2246,49.2733,49.2002,49.2083,193800.0
2015-04-06 09:30:00,60.56,60.9,60.56,60.87,58000.0,49.2165,49.4928,49.2165,49.4684,58000.0
2015-04-06 10:00:00,60.89,61.12,60.89,61.12,55800.0,49.4846,49.6716,49.4846,49.6716,55800.0
2015-04-06 10:30:00,61.13,61.19,61.12,61.17,242600.0,49.6797,49.7285,49.6716,49.7122,242600.0
2015-04-06 11:00:00,61.19,61.22,61.16,61.2,50400.0,49.7285,49.7528,49.7041,49.7366,50400.0
2015-04-06 11:30:00,61.19,61.26,61.19,61.22,65000.0,49.7285,49.7853,49.7285,49.7528,65000.0
2015-04-06 12:00:00,61.24,61.28,61.22,61.28,61600.0,49.7691,49.8016,49.7528,49.8016,61600.0
2015-04-06 12:30:00,61.27,61.29,61.25,61.29,38200.0,49.7935,49.8097,49.7772,49.8097,38200.0
2015-04-06 13:00:00,61.29,61.32,61.28,61.31,78800.0,49.8097,49.8341,49.8016,49.826,78800.0
2015-04-06 13:30:00,61.33,61.33,61.27,61.27,13000.0,49.8422,49.8422,49.7935,49.7935,13000.0
2015-04-06 14:00:00,61.28,61.29,61.22,61.26,34200.0,49.8016,49.8097,49.7528,49.7853,34200.0
2015-04-06 14:30:00,61.27,61.29,61.27,61.27,8200.0,49.7935,49.8097,49.7935,49.7935,8200.0
2015-04-06 15:00:00,61.27,61.27,61.11,61.11,67400.0,49.7935,49.7935,49.6634,49.6634,67400.0
2015-04-06 15:30:00,61.11,61.15,61.06,61.07,122400.0,49.6634,49.6959,49.6228,49.6309,122400.0
2015-04-07 09:30:00,61.21,61.32,61.07,61.24,76800.0,49.7447,49.8341,49.6309,49.7691,76800.0
2015-04-07 10:00:00,61.25,61.37,61.17,61.34,342300.0,49.7772,49.8747,49.7122,49.8504,342300.0
2015-04-07 10:30:00,61.34,61.4,61.33,61.36,78300.0,49.8504,49.8991,49.8422,49.8666,78300.0
2015-04-07 11:00:00,61.35,61.36,61.23,61.25,22700.0,49.8585,49.8666,49.761,49.7772,22700.0
2015-04-07 11:30:00,61.27,61.31,61.26,61.29,31400.0,49.7935,49.826,49.7853,49.8097,31400.0
2015-04-07 12:00:00,61.3,61.34,61.3,61.34,83200.0,49.8178,49.8504,49.8178,49.8504,83200.0
2015-04-07 12:30:00,61.34,61.34,61.29,61.31,66300.0,49.8504,49.8504,49.8097,49.826,66300.0
2015-04-07 13:00:00,61.31,61.33,61.3,61.31,29100.0,49.826,49.8422,49.8178,49.826,29100.0
2015-04-07 13:30:00,61.31,61.32,61.23,61.25,88600.0,49.826,49.8341,49.761,49.7772,88600.0
2015-04-07 14:00:00,61.25,61.26,61.23,61.26,128100.0,49.7772,49.7853,49.761,49.7853,128100.0
2015-04-07 14:30:00,61.26,61.27,61.23,61.23,76700.0,49.7853,49.7935,49.761,49.761,76700.0
2015-04-07 15:00:00,61.23,61.23,61.13,61.15,49900.0,49.761,49.761,49.6797,49.6959,49900.0
2015-04-07 15:30:00,61.14,61.16,60.98,60.98,128300.0,49.6878,49.7041,49.5578,49.5578,128300.0
2015-04-08 09:30:00,61.35,61.52,61.35,61.51,48600.0,49.8585,49.9966,49.8585,49.9885,48600.0
2015-04-08 10:00:00,61.51,61.53,61.38,61.4,19000.0,49.9885,50.0048,49.8829,49.8991,19000.0
2015-04-08 10:30:00,61.4,61.4,61.12,61.19,61200.0,49.8991,49.8991,49.6716,49.7285,61200.0
2015-04-08 11:00:00,61.17,61.32,61.16,61.31,3036100.0,49.7122,49.8341,49.7041,49.826,3036100.0
2015-04-08 11:30:00,61.31,61.42,61.29,61.38,233900.0,49.826,49.9154,49.8097,49.8829,233900.0
2015-04-08 12:00:00,61.38,61.38,61.31,61.31,14600.0,49.8829,49.8829,49.826,49.826,14600.0
2015-04-08 12:30:00,61.3,61.36,61.3,61.33,72700.0,49.8178,49.8666,49.8178,49.8422,72700.0
2015-04-08 13:00:00,61.34,61.36,61.29,61.34,122500.0,49.8504,49.8666,49.8097,49.8504,122500.0
2015-04-08 13:30:00,61.33,61.37,61.31,61.37,42300.0,49.8422,49.8747,49.826,49.8747,42300.0
2015-04-08 14:00:00,61.39,61.5,61.14,61.39,539300.0,49.891,49.9804,49.6878,49.891,539300.0
2015-04-08 14:30:00,61.39,61.39,61.26,61.3,54900.0,49.891,49.891,49.7853,49.8178,54900.0
2015-04-08 15:00:00,61.3,61.34,61.26,61.29,120300.0,49.8178,49.8504,49.7853,49.8097,120300.0
2015-04-08 15:30:00,61.29,61.36,61.27,61.33,91600.0,49.8097,49.8666,49.7935,49.8422,91600.0
2015-04-09 09:30:00,61.35,61.56,61.35,61.44,344800.0,49.8585,50.0291,49.8585,49.9316,344800.0
2015-04-09 10:00:00,61.45,61.5,61.35,61.45,45900.0,49.9398,49.9804,49.8585,49.9398,45900.0
2015-04-09 10:30:00,61.44,61.44,61.26,61.34,30600.0,49.9316,49.9316,49.7853,49.8504,30600.0
2015-04-09 11:00:00,61.33,61.35,61.23,61.33,32800.0,49.8422,49.8585,49.761,49.8422,32800.0
2015-04-09 11:30:00,61.33,61.43,61.33,61.41,32500.0,49.8422,49.9235,49.8422,49.9072,32500.0
2015-04-09 12:00:00,61.42,61.51,61.41,61.5,43100.0,49.9154,49.9885,49.9072,49.9804,43100.0
2015-04-09 12:30:00,61.49,61.51,61.45,61.5,33200.0,49.9723,49.9885,49.9398,49.9804,33200.0
2015-04-09 13:00:00,61.52,61.53,61.46,61.5,70700.0,49.9966,50.0048,49.9479,49.9804,70700.0
2015-04-09 13:30:00,61.5,61.5,61.44,61.45,95500.0,49.9804,49.9804,49.9316,49.9398,95500.0
2015-04-09 14:00:00,61.46,61.48,61.44,61.45,43200.0,49.9479,49.9641,49.9316,49.9398,43200.0
2015-04-09 14:30:00,61.44,61.52,61.43,61.52,57400.0,49.9316,49.9966,49.9235,49.9966,57400.0
2015-04-09 15:00:00,61.52,61.65,61.52,61.65,62500.0,49.9966,50.1023,49.9966,50.1023,62500.0
2015-04-09 15:30:00,61.65,61.65,61.57,61.6,98900.0,50.1023,50.1023,50.0373,50.0617,98900.0
2015-04-10 09:30:00,61.56,61.63,61.55,61.6,26800.0,50.0291,50.086,50.021,50.0617,26800.0
2015-04-10 10:00:00,61.59,61.68,61.59,61.63,71600.0,50.0535,50.1267,50.0535,50.086,71600.0
2015-04-10 10:30:00,61.64,61.74,61.64,61.71,45200.0,50.0942,50.1754,50.0942,50.151,45200.0
2015-04-10 11:00:00,61.7,61.79,61.7,61.77,20200.0,50.1429,50.2161,50.1429,50.1998,20200.0
2015-04-10 11:30:00,61.77,61.79,61.72,61.73,36100.0,50.1998,50.2161,50.1592,50.1673,36100.0
2015-04-10 12:00:00,61.74,61.75,61.72,61.72,18200.0,50.1754,50.1836,50.1592,50.1592,18200.0
2015-04-10 12:30:00,61.73,61.77,61.73,61.74,12300.0,50.1673,50.1998,50.1673,50.1754,12300.0
2015-04-10 13:00:00,61.75,61.77,61.72,61.72,5500.0,50.1836,50.1998,50.1592,50.1592,5500.0
2015-04-10 13:30:00,61.74,61.79,61.73,61.79,4800.0,50.1754,50.2161,50.1673,50.2161,4800.0
2015-04-10 14:00:00,61.78,61.81,61.75,61.76,6800.0,50.2079,50.2323,50.1836,50.1917,6800.0
2015-04-10 14:30:00,61.75,61.84,61.74,61.83,36400.0,50.1836,50.2567,50.1754,50.2486,36400.0
2015-04-10 15:00:00,61.8,61.83,61.77,61.8,38000.0,50.2242,50.2486,50.1998,50.2242,38000.0
2015-04-10 15:30:00,61.8,61.85,61.79,61.85,168200.0,50.2242,50.2648,50.2161,50.2648,168200.0
2015-04-13 09:30:00,61.7,61.91,61.67,61.89,38100.0,50.1429,50.3136,50.1185,50.2973,38100.0
2015-04-13 10:00:00,61.89,61.9,61.82,61.87,46000.0,50.2973,50.3055,50.2404,50.2811,46000.0
2015-04-13 10:30:00,61.87,61.88,61.77,61.8,19400.0,50.2811,50.2892,50.1998,50.2242,19400.0
2015-04-13 11:00:00,61.78,61.83,61.76,61.79,276500.0,50.2079,50.2486,50.1917,50.2161,276500.0
2015-04-13 11:30:00,61.8,61.84,61.78,61.79,14300.0,50.2242,50.2567,50.2079,50.2161,14300.0
2015-04-13 12:00:00,61.77,61.77,61.72,61.74,3500.0,50.1998,50.1998,50.1592,50.1754,3500.0
2015-04-13 12:30:00,61.74,61.76,61.73,61.74,3200.0,50.1754,50.1917,50.1673,50.1754,3200.0
2015-04-13 13:00:00,61.72,61.73,61.59,61.6,36100.0,50.1592,50.1673,50.0535,50.0617,36100.0
2015-04-13 13:30:00,61.59,61.63,61.55,61.63,20400.0,50.0535,50.086,50.021,50.086,20400.0
2015-04-13 14:00:00,61.61,61.64,61.6,61.6,7300.0,50.0698,50.0942,50.0617,50.0617,7300.0
2015-04-13 14:30:00,61.6,61.64,61.53,61.55,38900.0,50.0617,50.0942,50.0048,50.021,38900.0
2015-04-13 15:00:00,61.55,61.61,61.49,61.52,21500.0,50.021,50.0698,49.9723,49.9966,21500.0
2015-04-13 15:30:00,61.51,61.56,61.49,61.52,85000.0,49.9885,50.0291,49.9723,49.9966,85000.0
2015-04-14 09:30:00,61.57,61.76,61.55,61.61,86700.0,50.0373,50.1917,50.021,50.0698,86700.0
2015-04-14 10:00:00,61.57,61.58,61.48,61.58,78000.0,50.0373,50.0454,49.9641,50.0454,78000.0
2015-04-14 10:30:00,61.55,61.61,61.52,61.56,39500.0,50.021,50.0698,49.9966,50.0291,39500.0
2015-04-14 11:00:00,61.56,61.69,61.55,61.63,63900.0,50.0291,50.1348,50.021,50.086,63900.0
2015-04-14 11:30:00,61.64,61.69,61.64,61.69,46400.0,50.0942,50.1348,50.0942,50.1348,46400.0
2015-04-14 12:00:00,61.7,61.74,61.69,61.72,40600.0,50.1429,50.1754,50.1348,50.1592,40600.0
2015-04-14 12:30:00,61.73,61.79,61.73,61.74,384600.0,50.1673,50.2161,50.1673,50.1754,384600.0
2015-04-14 13:00:00,61.74,61.75,61.7,61.73,45900.0,50.1754,50.1836,50.1429,50.1673,45900.0
2015-04-14 13:30:00,61.74,61.77,61.73,61.77,9800.0,50.1754,50.1998,50.1673,50.1998,9800.0
2015-04-14 14:00:00,61.75,61.76,61.73,61.76,31700.0,50.1836,50.1917,50.1673,50.1917,31700.0
2015-04-14 14:30:00,61.75,61.76,61.69,61.76,18600.0,50.1836,50.1917,50.1348,50.1917,18600.0
2015-04-14 15:00:00,61.76,61.79,61.73,61.74,848100.0,50.1917,50.2161,50.1673,50.1754,848100.0
2015-04-14 15:30:00,61.74,61.79,61.7,61.75,1223400.0,50.1754,50.2161,50.1429,50.1836,1223400.0
2015-04-15 09:30:00,61.88,62.05,61.88,61.98,94800.0,50.2892,50.4274,50.2892,50.3705,94800.0
2015-04-15 10:00:00,61.98,62.02,61.93,61.95,121400.0,50.3705,50.403,50.3298,50.3461,121400.0
2015-04-15 10:30:00,61.96,62.01,61.96,62.01,59400.0,50.3542,50.3949,50.3542,50.3949,59400.0
2015-04-15 11:00:00,62.01,62.01,61.87,61.94,1442100.0,50.3949,50.3949,50.2811,50.338,1442100.0
2015-04-15 11:30:00,61.93,61.98,61.9,61.95,30600.0,50.3298,50.3705,50.3055,50.3461,30600.0
2015-04-15 12:00:00,61.96,61.99,61.96,61.98,34400.0,50.3542,50.3786,50.3542,50.3705,34400.0
2015-04-15 12:30:00,61.98,62.02,61.94,62.02,8600.0,50.3705,50.403,50.338,50.403,8600.0
2015-04-15 13:00:00,62.03,62.22,62.03,62.2,34000.0,50.4111,50.5655,50.4111,50.5493,34000.0
2015-04-15 13:30:00,62.21,62.22,62.13,62.13,23200.0,50.5574,50.5655,50.4924,50.4924,23200.0
2015-04-15 14:00:00,62.13,62.22,62.13,62.16,21700.0,50.4924,50.5655,50.4924,50.5168,21700.0
2015-04-15 14:30:00,62.16,62.2,62.13,62.19,18600.0,50.5168,50.5493,50.4924,50.5411,18600.0
2015-04-15 15:00:00,62.19,62.19,62.12,62.18,22700.0,50.5411,50.5411,50.4843,50.533,22700.0
2015-04-15 15:30:00,62.17,62.18,62.08,62.1,27400.0,50.5249,50.533,50.4517,50.468,27400.0
2015-04-16 09:30:00,62.02,62.18,62.01,62.06,91700.0,50.403,50.533,50.3949,50.4355,91700.0
2015-04-16 10:00:00,62.06,62.08,61.97,61.97,21300.0,50.4355,50.4517,50.3623,50.3623,21300.0
2015-04-16 10:30:00,61.96,62.06,61.93,62.02,28900.0,50.3542,50.4355,50.3298,50.403,28900.0
2015-04-16 11:00:00,62.02,62.13,62.02,62.09,64900.0,50.403,50.4924,50.403,50.4599,64900.0
2015-04-16 11:30:00,62.09,62.1,61.99,62.06,20100.0,50.4599,50.468,50.3786,50.4355,20100.0
2015-04-16 12:00:00,62.06,62.13,62.05,62.09,20500.0,50.4355,50.4924,50.4274,50.4599,20500.0
2015-04-16 12:30:00,62.11,62.13,62.08,62.12,9900.0,50.4761,50.4924,50.4517,50.4843,9900.0
2015-04-16 13:00:00,62.11,62.19,62.1,62.15,6500.0,50.4761,50.5411,50.468,50.5086,6500.0
2015-04-16 13:30:00,62.15,62.35,62.13,62.35,22300.0,50.5086,50.6712,50.4924,50.6712,22300.0
2015-04-16 14:00:00,62.35,62.35,62.27,62.3,24400.0,50.6712,50.6712,50.6062,50.6305,24400.0
2015-04-16 14:30:00,62.32,62.36,62.29,62.29,14600.0,50.6468,50.6793,50.6224,50.6224,14600.0
2015-04-16 15:00:00,62.28,62.3,62.19,62.22,14600.0,50.6143,50.6305,50.5411,50.5655,14600.0
2015-04-16 15:30:00,62.21,62.25,62.17,62.21,114900.0,50.5574,50.5899,50.5249,50.5574,114900.0
2015-04-17 09:30:00,61.6,61.76,61.45,61.52,200900.0,50.0617,50.1917,49.9398,49.9966,200900.0
2015-04-17 10:00:00,61.48,61.51,61.36,61.44,119100.0,49.9641,49.9885,49.8666,49.9316,119100.0
2015-04-17 10:30:00,61.44,61.51,61.36,61.38,122500.0,49.9316,49.9885,49.8666,49.8829,122500.0
2015-04-17 11:00:00,61.35,61.41,61.32,61.38,33200.0,49.8585,49.9072,49.8341,49.8829,33200.0
2015-04-17 11:30:00,61.39,61.45,61.33,61.43,27900.0,49.891,49.9398,49.8422,49.9235,27900.0
2015-04-17 12:00:00,61.46,61.46,61.39,61.39,11200.0,49.9479,49.9479,49.891,49.891,11200.0
2015-04-17 12:30:00,61.39,61.44,61.38,61.42,10200.0,49.891,49.9316,49.8829,49.9154,10200.0
2015-04-17 13:00:00,61.41,61.47,61.41,61.42,19000.0,49.9072,49.956,49.9072,49.9154,19000.0
2015-04-17 13:30:00,61.4,61.4,61.23,61.24,148400.0,49.8991,49.8991,49.761,49.7691,148400.0
2015-04-17 14:00:00,61.25,61.27,61.16,61.25,42000.0,49.7772,49.7935,49.7041,49.7772,42000.0
2015-04-17 14:30:00,61.24,61.3,61.23,61.27,39900.0,49.7691,49.8178,49.761,49.7935,39900.0
2015-04-17 15:00:00,61.26,61.36,61.26,61.36,64000.0,49.7853,49.8666,49.7853,49.8666,64000.0
2015-04-17 15:30:00,61.36,61.49,61.36,61.42,98400.0,49.8666,49.9723,49.8666,49.9154,98400.0
2015-04-20 09:30:00,61.58,61.81,61.52,61.78,300600.0,50.0454,50.2323,49.9966,50.2079,300600.0
2015-04-20 10:00:00,61.81,61.81,61.72,61.76,143800.0,50.2323,50.2323,50.1592,50.1917,143800.0
2015-04-20 10:30:00,61.76,61.84,61.75,61.83,165200.0,50.1917,50.2567,50.1836,50.2486,165200.0
2015-04-20 11:00:00,61.84,61.88,61.83,61.84,115400.0,50.2567,50.2892,50.2486,50.2567,115400.0
2015-04-20 11:30:00,61.85,61.88,61.83,61.88,115200.0,50.2648,50.2892,50.2486,50.2892,115200.0
2015-04-20 12:00:00,61.88,61.88,61.85,61.86,60000.0,50.2892,50.2892,50.2648,50.273,60000.0
2015-04-20 12:30:00,61.86,61.86,61.81,61.82,49400.0,50.273,50.273,50.2323,50.2404,49400.0
2015-04-20 13:00:00,61.82,61.86,61.77,61.79,65600.0,50.2404,50.273,50.1998,50.2161,65600.0
2015-04-20 13:30:00,61.79,61.8,61.76,61.76,15800.0,50.2161,50.2242,50.1917,50.1917,15800.0
2015-04-20 14:00:00,61.76,61.77,61.72,61.76,77400.0,50.1917,50.1998,50.1592,50.1917,77400.0
2015-04-20 14:30:00,61.75,61.76,61.73,61.76,31400.0,50.1836,50.1917,50.1673,50.1917,31400.0
2015-04-20 15:00:00,61.77,61.83,61.76,61.8,55600.0,50.1998,50.2486,50.1917,50.2242,55600.0
2015-04-20 15:30:00,61.79,61.81,61.74,61.75,278000.0,50.2161,50.2323,50.1754,50.1836,278000.0
2015-04-21 09:30:00,62.16,62.22,61.98,61.99,57400.0,50.5168,50.5655,50.3705,50.3786,57400.0
2015-04-21 10:00:00,62.01,62.03,61.94,62.02,52600.0,50.3949,50.4111,50.338,50.403,52600.0
2015-04-21 10:30:00,62.0,62.04,61.96,62.01,1800300.0,50.3867,50.4192,50.3542,50.3949,1800300.0
2015-04-21 11:00:00,62.01,62.09,62.0,62.04,29200.0,50.3949,50.4599,50.3867,50.4192,29200.0
2015-04-21 11:30:00,62.02,62.06,61.94,61.97,15700.0,50.403,50.4355,50.338,50.3623,15700.0
2015-04-21 12:00:00,61.97,62.01,61.95,62.0,22300.0,50.3623,50.3949,50.3461,50.3867,22300.0
2015-04-21 12:30:00,62.0,62.0,61.96,61.99,10300.0,50.3867,50.3867,50.3542,50.3786,10300.0
2015-04-21 13:00:00,61.99,62.02,61.98,62.01,25700.0,50.3786,50.403,50.3705,50.3949,25700.0
2015-04-21 13:30:00,62.01,62.01,61.93,61.93,27500.0,50.3949,50.3949,50.3298,50.3298,27500.0
2015-04-21 14:00:00,61.92,61.99,61.89,61.98,24400.0,50.3217,50.3786,50.2973,50.3705,24400.0
2015-04-21 14:30:00,61.99,61.99,61.94,61.96,25200.0,50.3786,50.3786,50.338,50.3542,25200.0
2015-04-21 15:00:00,61.97,61.98,61.92,61.93,47100.0,50.3623,50.3705,50.3217,50.3298,47100.0
2015-04-21 15:30:00,61.94,61.96,61.9,61.94,50700.0,50.338,50.3542,50.3055,50.338,50700.0
2015-04-22 09:30:00,62.02,62.05,61.87,61.92,44400.0,50.403,50.4274,50.2811,50.3217,44400.0
2015-04-22 10:00:00,61.93,61.95,61.76,61.86,100800.0,50.3298,50.3461,50.1917,50.273,100800.0
2015-04-22 10:30:00,61.87,62.05,61.87,62.03,30600.0,50.2811,50.4274,50.2811,50.4111,30600.0
2015-04-22 11:00:00,62.05,62.06,62.0,62.03,31000.0,50.4274,50.4355,50.3867,50.4111,31000.0
2015-04-22 11:30:00,62.06,62.07,62.01,62.07,42700.0,50.4355,50.4436,50.3949,50.4436,42700.0
2015-04-22 12:00:00,62.04,62.07,62.0,62.05,8500.0,50.4192,50.4436,50.3867,50.4274,8500.0
2015-04-22 12:30:00,62.07,62.12,62.05,62.09,47600.0,50.4436,50.4843,50.4274,50.4599,47600.0
2015-04-22 13:00:00,62.1,62.12,62.07,62.11,5200.0,50.468,50.4843,50.4436,50.4761,5200.0
2015-04-22 13:30:00,62.12,62.19,62.1,62.18,10700.0,50.4843,50.5411,50.468,50.533,10700.0
2015-04-22 14:00:00,62.17,62.23,62.16,62.18,13600.0,50.5249,50.5736,50.5168,50.533,13600.0
2015-04-22 14:30:00,62.19,62.21,62.18,62.18,2000.0,50.5411,50.5574,50.533,50.533,2000.0
2015-04-22 15:00:00,62.18,62.22,62.17,62.22,29400.0,50.533,50.5655,50.5249,50.5655,29400.0
2015-04-22 15:30:00,62.2,62.21,62.13,62.2,121100.0,50.5493,50.5574,50.4924,50.5493,121100.0
2015-04-23 09:30:00,62.02,62.13,61.91,62.13,102800.0,50.403,50.4924,50.3136,50.4924,102800.0
2015-04-23 10:00:00,62.13,62.18,62.0,62.09,306100.0,50.4924,50.533,50.3867,50.4599,306100.0
2015-04-23 10:30:00,62.1,62.18,62.09,62.12,149800.0,50.468,50.533,50.4599,50.4843,149800.0
2015-04-23 11:00:00,62.12,62.23,62.12,62.22,28600.0,50.4843,50.5736,50.4843,50.5655,28600.0
2015-04-23 11:30:00,62.22,62.41,62.2,62.37,31600.0,50.5655,50.7199,50.5493,50.6874,31600.0
2015-04-23 12:00:00,62.38,62.43,62.35,62.42,5600.0,50.6956,50.7362,50.6712,50.7281,5600.0
2015-04-23 12:30:00,62.42,62.53,62.41,62.52,22700.0,50.7281,50.8175,50.7199,50.8093,22700.0
2015-04-23 13:00:00,62.53,62.54,62.5,62.52,26400.0,50.8175,50.8256,50.7931,50.8093,26400.0
2015-04-23 13:30:00,62.51,62.53,62.49,62.53,100700.0,50.8012,50.8175,50.7849,50.8175,100700.0
2015-04-23 14:00:00,62.53,62.55,62.51,62.52,15700.0,50.8175,50.8337,50.8012,50.8093,15700.0
2015-04-23 14:30:00,62.52,62.53,62.47,62.51,54900.0,50.8093,50.8175,50.7687,50.8012,54900.0
2015-04-23 15:00:00,62.51,62.59,62.5,62.54,71600.0,50.8012,50.8662,50.7931,50.8256,71600.0
2015-04-23 15:30:00,62.54,62.54,62.42,62.44,43300.0,50.8256,50.8256,50.7281,50.7443,43300.0
2015-04-24 09:30:00,62.6,62.67,62.48,62.54,120700.0,50.8743,50.9312,50.7768,50.8256,120700.0
2015-04-24 10:00:00,62.54,62.55,62.43,62.54,119100.0,50.8256,50.8337,50.7362,50.8256,119100.0
2015-04-24 10:30:00,62.53,62.61,62.53,62.58,46100.0,50.8175,50.8825,50.8175,50.8581,46100.0
2015-04-24 11:00:00,62.59,62.66,62.58,62.62,31000.0,50.8662,50.9231,50.8581,50.8906,31000.0
2015-04-24 11:30:00,62.63,62.68,62.62,62.65,26800.0,50.8987,50.9394,50.8906,50.915,26800.0
2015-04-24 12:00:00,62.65,62.71,62.65,62.7,141000.0,50.915,50.9637,50.915,50.9556,141000.0
2015-04-24 12:30:00,62.7,62.73,62.63,62.64,21100.0,50.9556,50.98,50.8987,50.9069,21100.0
2015-04-24 13:00:00,62.63,62.65,62.6,62.65,28400.0,50.8987,50.915,50.8743,50.915,28400.0
2015-04-24 13:30:00,62.64,62.66,62.62,62.65,9900.0,50.9069,50.9231,50.8906,50.915,9900.0
2015-04-24 14:00:00,62.64,62.66,62.62,62.66,10600.0,50.9069,50.9231,50.8906,50.9231,10600.0
2015-04-24 14:30:00,62.66,62.67,62.56,62.57,20100.0,50.9231,50.9312,50.8418,50.85,20100.0
2015-04-24 15:00:00,62.59,62.61,62.56,62.6,37700.0,50.8662,50.8825,50.8418,50.8743,37700.0
2015-04-24 15:30:00,62.6,62.62,62.58,62.6,213100.0,50.8743,50.8906,50.8581,50.8743,213100.0
2015-04-27 09:30:00,62.95,62.95,62.82,62.93,39400.0,51.1588,51.1588,51.0531,51.1425,39400.0
2015-04-27 10:00:00,62.93,62.98,62.92,62.96,20900.0,51.1425,51.1832,51.1344,51.1669,20900.0
2015-04-27 10:30:00,62.97,62.98,62.84,62.87,22900.0,51.175,51.1832,51.0694,51.0938,22900.0
2015-04-27 11:00:00,62.86,62.95,62.82,62.91,58400.0,51.0856,51.1588,51.0531,51.1263,58400.0
2015-04-27 11:30:00,62.92,62.97,62.87,62.88,19200.0,51.1344,51.175,51.0938,51.1019,19200.0
2015-04-27 12:00:00,62.87,62.91,62.77,62.83,30900.0,51.0938,51.1263,51.0125,51.0613,30900.0
2015-04-27 12:30:00,62.84,62.84,62.72,62.75,21900.0,51.0694,51.0694,50.9719,50.9962,21900.0
2015-04-27 13:00:00,62.75,62.79,62.71,62.75,25200.0,50.9962,51.0288,50.9637,50.9962,25200.0
2015-04-27 13:30:00,62.75,62.77,62.7,62.72,17200.0,50.9962,51.0125,50.9556,50.9719,17200.0
2015-04-27 14:00:00,62.72,62.77,62.67,62.76,24900.0,50.9719,51.0125,50.9312,51.0044,24900.0
2015-04-27 14:30:00,62.75,62.75,62.68,62.7,39900.0,50.9962,50.9962,50.9394,50.9556,39900.0
2015-04-27 15:00:00,62.7,62.74,62.63,62.64,25200.0,50.9556,50.9881,50.8987,50.9069,25200.0
2015-04-27 15:30:00,62.64,62.65,62.57,62.62,35500.0,50.9069,50.915,50.85,50.8906,35500.0
2015-04-28 09:30:00,62.61,62.62,62.5,62.57,135700.0,50.8825,50.8906,50.7931,50.85,135700.0
2015-04-28 10:00:00,62.54,62.54,62.28,62.4,83800.0,50.8256,50.8256,50.6143,50.7118,83800.0
2015-04-28 10:30:00,62.39,62.56,62.39,62.53,49400.0,50.7037,50.8418,50.7037,50.8175,49400.0
2015-04-28 11:00:00,62.54,62.68,62.54,62.63,37000.0,50.8256,50.9394,50.8256,50.8987,37000.0
2015-04-28 11:30:00,62.62,62.72,62.62,62.68,12600.0,50.8906,50.9719,50.8906,50.9394,12600.0
2015-04-28 12:00:00,62.7,62.71,62.66,62.7,4600.0,50.9556,50.9637,50.9231,50.9556,4600.0
2015-04-28 12:30:00,62.7,62.76,62.66,62.73,6300.0,50.9556,51.0044,50.9231,50.98,6300.0
2015-04-28 13:00:00,62.74,62.77,62.72,62.72,13700.0,50.9881,51.0125,50.9719,50.9719,13700.0
2015-04-28 13:30:00,62.73,62.77,62.7,62.77,4300.0,50.98,51.0125,50.9556,51.0125,4300.0
2015-04-28 14:00:00,62.72,62.72,62.67,62.7,16300.0,50.9719,50.9719,50.9312,50.9556,16300.0
2015-04-28 14:30:00,62.65,62.71,62.65,62.7,11400.0,50.915,50.9637,50.915,50.9556,11400.0
2015-04-28 15:00:00,62.68,62.74,62.68,62.69,84100.0,50.9394,50.9881,50.9394,50.9475,84100.0
2015-04-28 15:30:00,62.69,62.75,62.65,62.75,90700.0,50.9475,50.9962,50.915,50.9962,90700.0
2015-04-29 09:30:00,62.34,62.54,62.34,62.5,105300.0,50.663,50.8256,50.663,50.7931,105300.0
2015-04-29 10:00:00,62.5,62.51,62.29,62.33,58300.0,50.7931,50.8012,50.6224,50.6549,58300.0
2015-04-29 10:30:00,62.33,62.46,62.33,62.42,26900.0,50.6549,50.7606,50.6549,50.7281,26900.0
2015-04-29 11:00:00,62.46,62.55,62.41,62.41,25600.0,50.7606,50.8337,50.7199,50.7199,25600.0
2015-04-29 11:30:00,62.41,62.41,62.33,62.37,86300.0,50.7199,50.7199,50.6549,50.6874,86300.0
2015-04-29 12:00:00,62.38,62.38,62.19,62.2,60800.0,50.6956,50.6956,50.5411,50.5493,60800.0
2015-04-29 12:30:00,62.15,62.3,62.14,62.3,11200.0,50.5086,50.6305,50.5005,50.6305,11200.0
2015-04-29 13:00:00,62.29,62.29,62.18,62.23,9700.0,50.6224,50.6224,50.533,50.5736,9700.0
2015-04-29 13:30:00,62.24,62.42,62.24,62.35,9100.0,50.5818,50.7281,50.5818,50.6712,9100.0
2015-04-29 14:00:00,62.36,62.45,62.21,62.37,45200.0,50.6793,50.7524,50.5574,50.6874,45200.0
2015-04-29 14:30:00,62.4,62.53,62.38,62.42,26400.0,50.7118,50.8175,50.6956,50.7281,26400.0
2015-04-29 15:00:00,62.43,62.45,62.31,62.37,31100.0,50.7362,50.7524,50.6387,50.6874,31100.0
2015-04-29 15:30:00,62.38,62.44,62.34,62.39,268600.0,50.6956,50.7443,50.663,50.7037,268600.0
2015-04-30 09:30:00,62.0,62.14,61.92,61.93,148600.0,50.3867,50.5005,50.3217,50.3298,148600.0
2015-04-30 10:00:00,61.9,61.95,61.84,61.88,77800.0,50.3055,50.3461,50.2567,50.2892,77800.0
2015-04-30 10:30:00,61.88,61.96,61.86,61.93,40300.0,50.2892,50.3542,50.273,50.3298,40300.0
2015-04-30 11:00:00,61.94,62.1,61.94,62.08,76300.0,50.338,50.468,50.338,50.4517,76300.0
2015-04-30 11:30:00,62.11,62.14,61.93,61.93,42300.0,50.4761,50.5005,50.3298,50.3298,42300.0
2015-04-30 12:00:00,61.92,62.01,61.92,61.97,19800.0,50.3217,50.3949,50.3217,50.3623,19800.0
2015-04-30 12:30:00,61.94,61.95,61.84,61.91,20300.0,50.338,50.3461,50.2567,50.3136,20300.0
2015-04-30 13:00:00,61.92,61.97,61.9,61.93,7300.0,50.3217,50.3623,50.3055,50.3298,7300.0
2015-04-30 13:30:00,61.93,61.97,61.9,61.94,42200.0,50.3298,50.3623,50.3055,50.338,42200.0
2015-04-30 14:00:00,61.93,61.98,61.85,61.85,26900.0,50.3298,50.3705,50.2648,50.2648,26900.0
2015-04-30 14:30:00,61.83,61.87,61.71,61.75,31700.0,50.2486,50.2811,50.151,50.1836,31700.0
2015-04-30 15:00:00,61.74,61.74,61.58,61.65,56900.0,50.1754,50.1754,50.0454,50.1023,56900.0
2015-04-30 15:30:00,61.66,61.76,61.64,61.75,127100.0,50.1104,50.1917,50.0942,50.1836,127100.0
2015-05-01 09:30:00,61.95,62.07,61.95,62.02,37500.0,50.3461,50.4436,50.3461,50.403,37500.0
2015-05-01 10:00:00,62.0,62.04,61.92,61.99,32000.0,50.3867,50.4192,50.3217,50.3786,32000.0
2015-05-01 10:30:00,62.03,62.03,61.91,61.98,64400.0,50.4111,50.4111,50.3136,50.3705,64400.0
2015-05-01 11:00:00,61.99,62.05,61.95,62.05,15200.0,50.3786,50.4274,50.3461,50.4274,15200.0
2015-05-01 11:30:00,62.06,62.07,61.88,61.97,21700.0,50.4355,50.4436,50.2892,50.3623,21700.0
2015-05-01 12:00:00,61.92,61.98,61.89,61.98,8100.0,50.3217,50.3705,50.2973,50.3705,8100.0
2015-05-01 12:30:00,62.0,62.03,61.99,62.03,463700.0,50.3867,50.4111,50.3786,50.4111,463700.0
2015-05-01 13:00:00,62.02,62.06,62.0,62.05,34200.0,50.403,50.4355,50.3867,50.4274,34200.0
2015-05-01 13:30:00,62.06,62.19,62.04,62.17,33400.0,50.4355,50.5411,50.4192,50.5249,33400.0
2015-05-01 14:00:00,62.17,62.26,62.17,62.26,46300.0,50.5249,50.598,50.5249,50.598,46300.0
2015-05-01 14:30:00,62.27,62.27,62.18,62.19,13200.0,50.6062,50.6062,50.533,50.5411,13200.0
2015-05-01 15:00:00,62.2,62.24,62.17,62.17,594900.0,50.5493,50.5818,50.5249,50.5249,594900.0
2015-05-01 15:30:00,62.18,62.31,62.18,62.3,58300.0,50.533,50.6387,50.533,50.6305,58300.0
2015-05-04 09:30:00,62.42,62.53,62.31,62.5,37900.0,50.7281,50.8175,50.6387,50.7931,37900.0
2015-05-04 10:00:00,62.49,62.53,62.49,62.51,37000.0,50.7849,50.8175,50.7849,50.8012,37000.0
2015-05-04 10:30:00,62.52,62.52,62.44,62.46,32100.0,50.8093,50.8093,50.7443,50.7606,32100.0
2015-05-04 11:00:00,62.45,62.49,62.44,62.45,50900.0,50.7524,50.7849,50.7443,50.7524,50900.0
2015-05-04 11:30:00,62.45,62.45,62.4,62.45,71100.0,50.7524,50.7524,50.7118,50.7524,71100.0
2015-05-04 12:00:00,62.45,62.47,62.43,62.47,22800.0,50.7524,50.7687,50.7362,50.7687,22800.0
2015-05-04 12:30:00,62.47,62.48,62.41,62.43,26900.0,50.7687,50.7768,50.7199,50.7362,26900.0
2015-05-04 13:00:00,62.43,62.43,62.37,62.41,61100.0,50.7362,50.7362,50.6874,50.7199,61100.0
2015-05-04 13:30:00,62.4,62.45,62.39,62.44,53700.0,50.7118,50.7524,50.7037,50.7443,53700.0
2015-05-04 14:00:00,62.46,62.47,62.4,62.47,35400.0,50.7606,50.7687,50.7118,50.7687,35400.0
2015-05-04 14:30:00,62.47,62.5,62.43,62.44,78000.0,50.7687,50.7931,50.7362,50.7443,78000.0
2015-05-04 15:00:00,62.45,62.48,62.42,62.48,36500.0,50.7524,50.7768,50.7281,50.7768,36500.0
2015-05-04 15:30:00,62.47,62.49,62.41,62.43,43100.0,50.7687,50.7849,50.7199,50.7362,43100.0
2015-05-05 09:30:00,62.19,62.31,62.14,62.14,141100.0,50.5411,50.6387,50.5005,50.5005,141100.0
2015-05-05 10:00:00,62.1,62.17,62.0,62.17,72900.0,50.468,50.5249,50.3867,50.5249,72900.0
2015-05-05 10:30:00,62.12,62.14,62.03,62.04,124200.0,50.4843,50.5005,50.4111,50.4192,124200.0
2015-05-05 11:00:00,62.03,62.03,61.81,61.82,625800.0,50.4111,50.4111,50.2323,50.2404,625800.0
2015-05-05 11:30:00,61.81,61.85,61.75,61.85,47300.0,50.2323,50.2648,50.1836,50.2648,47300.0
2015-05-05 12:00:00,61.85,61.94,61.84,61.91,227200.0,50.2648,50.338,50.2567,50.3136,227200.0
2015-05-05 12:30:00,61.91,61.92,61.84,61.85,216500.0,50.3136,50.3217,50.2567,50.2648,216500.0
2015-05-05 13:00:00,61.84,61.87,61.69,61.76,246200.0,50.2567,50.2811,50.1348,50.1917,246200.0
2015-05-05 13:30:00,61.75,61.79,61.72,61.74,247600.0,50.1836,50.2161,50.1592,50.1754,247600.0
2015-05-05 14:00:00,61.74,61.79,61.67,61.68,54600.0,50.1754,50.2161,50.1185,50.1267,54600.0
2015-05-05 14:30:00,61.67,61.74,61.59,61.65,26800.0,50.1185,50.1754,50.0535,50.1023,26800.0
2015-05-05 15:00:00,61.64,61.69,61.59,61.68,57000.0,50.0942,50.1348,50.0535,50.1267,57000.0
2015-05-05 15:30:00,61.68,61.73,61.61,61.65,143400.0,50.1267,50.1673,50.0698,50.1023,143400.0
2015-05-06 09:30:00,61.93,62.01,61.53,61.61,84600.0,50.3298,50.3949,50.0048,50.0698,84600.0
2015-05-06 10:00:00,61.6,61.63,61.44,61.63,43600.0,50.0617,50.086,49.9316,50.086,43600.0
2015-05-06 10:30:00,61.66,61.79,61.56,61.74,29100.0,50.1104,50.2161,50.0291,50.1754,29100.0
2015-05-06 11:00:00,61.73,61.76,61.55,61.63,18200.0,50.1673,50.1917,50.021,50.086,18200.0
2015-05-06 11:30:00,61.63,61.68,61.6,61.65,1059700.0,50.086,50.1267,50.0617,50.1023,1059700.0
2015-05-06 12:00:00,61.61,61.61,61.53,61.53,208200.0,50.0698,50.0698,50.0048,50.0048,208200.0
2015-05-06 12:30:00,61.52,61.55,61.45,61.47,15300.0,49.9966,50.021,49.9398,49.956,15300.0
2015-05-06 13:00:00,61.46,61.51,61.41,61.44,56700.0,49.9479,49.9885,49.9072,49.9316,56700.0
2015-05-06 13:30:00,61.43,61.43,61.31,61.35,38800.0,49.9235,49.9235,49.826,49.8585,38800.0
2015-05-06 14:00:00,61.35,61.41,61.32,61.37,23700.0,49.8585,49.9072,49.8341,49.8747,23700.0
2015-05-06 14:30:00,61.35,61.35,61.21,61.3,24000.0,49.8585,49.8585,49.7447,49.8178,24000.0
2015-05-06 15:00:00,61.29,61.34,61.22,61.34,40900.0,49.8097,49.8504,49.7528,49.8504,40900.0
2015-05-06 15:30:00,61.34,61.51,61.3,61.49,103900.0,49.8504,49.9885,49.8178,49.9723,103900.0
2015-05-07 09:30:00,61.36,61.42,61.21,61.23,170400.0,49.8666,49.9154,49.7447,49.761,170400.0
2015-05-07 10:00:00,61.19,61.32,61.17,61.23,113800.0,49.7285,49.8341,49.7122,49.761,113800.0
2015-05-07 10:30:00,61.22,61.42,61.2,61.37,39800.0,49.7528,49.9154,49.7366,49.8747,39800.0
2015-05-07 11:00:00,61.39,61.53,61.34,61.49,112200.0,49.891,50.0048,49.8504,49.9723,112200.0
2015-05-07 11:30:00,61.5,61.5,61.4,61.41,72200.0,49.9804,49.9804,49.8991,49.9072,72200.0
2015-05-07 12:00:00,61.42,61.55,61.41,61.51,48800.0,49.9154,50.021,49.9072,49.9885,48800.0
2015-05-07 12:30:00,61.51,61.57,61.49,61.5,50400.0,49.9885,50.0373,49.9723,49.9804,50400.0
2015-05-07 13:00:00,61.51,61.53,61.41,61.44,102100.0,49.9885,50.0048,49.9072,49.9316,102100.0
2015-05-07 13:30:00,61.43,61.48,61.43,61.45,53200.0,49.9235,49.9641,49.9235,49.9398,53200.0
2015-05-07 14:00:00,61.46,61.52,61.46,61.52,25900.0,49.9479,49.9966,49.9479,49.9966,25900.0
2015-05-07 14:30:00,61.52,61.55,61.47,61.5,30700.0,49.9966,50.021,49.956,49.9804,30700.0
2015-05-07 15:00:00,61.49,61.52,61.41,61.43,54100.0,49.9723,49.9966,49.9072,49.9235,54100.0
2015-05-07 15:30:00,61.42,61.5,61.4,61.47,103900.0,49.9154,49.9804,49.8991,49.956,103900.0
2015-05-08 09:30:00,62.3,62.38,62.21,62.33,57000.0,50.6305,50.6956,50.5574,50.6549,57000.0
2015-05-08 10:00:00,62.34,62.38,62.32,62.34,53600.0,50.663,50.6956,50.6468,50.663,53600.0
2015-05-08 10:30:00,62.34,62.39,62.31,62.37,26300.0,50.663,50.7037,50.6387,50.6874,26300.0
2015-05-08 11:00:00,62.39,62.49,62.38,62.44,16900.0,50.7037,50.7849,50.6956,50.7443,16900.0
2015-05-08 11:30:00,62.47,62.59,62.47,62.55,19300.0,50.7687,50.8662,50.7687,50.8337,19300.0
2015-05-08 12:00:00,62.56,62.57,62.48,62.52,50200.0,50.8418,50.85,50.7768,50.8093,50200.0
2015-05-08 12:30:00,62.52,62.52,62.48,62.5,17500.0,50.8093,50.8093,50.7768,50.7931,17500.0
2015-05-08 13:00:00,62.51,62.56,62.5,62.52,14000.0,50.8012,50.8418,50.7931,50.8093,14000.0
2015-05-08 13:30:00,62.51,62.51,62.49,62.49,11000.0,50.8012,50.8012,50.7849,50.7849,11000.0
2015-05-08 14:00:00,62.49,62.5,62.45,62.45,9700.0,50.7849,50.7931,50.7524,50.7524,9700.0
2015-05-08 14:30:00,62.45,62.48,62.43,62.46,16300.0,50.7524,50.7768,50.7362,50.7606,16300.0
2015-05-08 15:00:00,62.47,62.51,62.46,62.48,17900.0,50.7687,50.8012,50.7606,50.7768,17900.0
2015-05-08 15:30:00,62.48,62.52,62.47,62.5,41400.0,50.7768,50.8093,50.7687,50.7931,41400.0
2015-05-11 09:30:00,62.27,62.41,62.23,62.36,65200.0,50.6062,50.7199,50.5736,50.6793,65200.0
2015-05-11 10:00:00,62.37,62.41,62.29,62.29,38200.0,50.6874,50.7199,50.6224,50.6224,38200.0
2015-05-11 10:30:00,62.3,62.36,62.23,62.31,22500.0,50.6305,50.6793,50.5736,50.6387,22500.0
2015-05-11 11:00:00,62.31,62.35,62.25,62.26,32600.0,50.6387,50.6712,50.5899,50.598,32600.0
2015-05-11 11:30:00,62.27,62.31,62.25,62.31,20900.0,50.6062,50.6387,50.5899,50.6387,20900.0
2015-05-11 12:00:00,62.3,62.31,62.16,62.21,21300.0,50.6305,50.6387,50.5168,50.5574,21300.0
2015-05-11 12:30:00,62.21,62.24,62.19,62.23,46900.0,50.5574,50.5818,50.5411,50.5736,46900.0
2015-05-11 13:00:00,62.23,62.28,62.23,62.26,35900.0,50.5736,50.6143,50.5736,50.598,35900.0
2015-05-11 13:30:00,62.26,62.29,62.23,62.23,46000.0,50.598,50.6224,50.5736,50.5736,46000.0
2015-05-11 14:00:00,62.24,62.26,62.18,62.22,74500.0,50.5818,50.598,50.533,50.5655,74500.0
2015-05-11 14:30:00,62.21,62.22,62.1,62.12,44300.0,50.5574,50.5655,50.468,50.4843,44300.0
2015-05-11 15:00:00,62.11,62.21,62.06,62.2,93800.0,50.4761,50.5574,50.4355,50.5493,93800.0
2015-05-11 15:30:00,62.19,62.2,62.09,62.11,81900.0,50.5411,50.5493,50.4599,50.4761,81900.0
2015-05-12 09:30:00,61.88,62.02,61.67,61.79,119500.0,50.2892,50.403,50.1185,50.2161,119500.0
2015-05-12 10:00:00,61.76,61.81,61.7,61.71,51500.0,50.1917,50.2323,50.1429,50.151,51500.0
2015-05-12 10:30:00,61.71,62.03,61.71,61.95,57200.0,50.151,50.4111,50.151,50.3461,57200.0
2015-05-12 11:00:00,61.95,62.06,61.93,61.93,17700.0,50.3461,50.4355,50.3298,50.3298,17700.0
2015-05-12 11:30:00,61.97,62.05,61.96,62.02,14100.0,50.3623,50.4274,50.3542,50.403,14100.0
2015-05-12 12:00:00,62.01,62.01,61.89,61.93,10500.0,50.3949,50.3949,50.2973,50.3298,10500.0
2015-05-12 12:30:00,61.95,62.06,61.95,62.03,7600.0,50.3461,50.4355,50.3461,50.4111,7600.0
2015-05-12 13:00:00,62.02,62.11,61.99,62.05,19600.0,50.403,50.4761,50.3786,50.4274,19600.0
2015-05-12 13:30:00,62.05,62.06,61.94,61.99,24400.0,50.4274,50.4355,50.338,50.3786,24400.0
2015-05-12 14:00:00,61.99,62.05,61.94,62.05,77300.0,50.3786,50.4274,50.338,50.4274,77300.0
2015-05-12 14:30:00,62.05,62.12,61.98,61.98,17500.0,50.4274,50.4843,50.3705,50.3705,17500.0
2015-05-12 15:00:00,62.01,62.07,61.99,62.0,93900.0,50.3949,50.4436,50.3786,50.3867,93900.0
2015-05-12 15:30:00,62.02,62.04,61.96,61.96,53100.0,50.403,50.4192,50.3542,50.3542,53100.0
2015-05-13 09:30:00,62.39,62.49,62.32,62.41,21900.0,50.7037,50.7849,50.6468,50.7199,21900.0
2015-05-13 10:00:00,62.37,62.45,62.37,62.4,4800.0,50.6874,50.7524,50.6874,50.7118,4800.0
2015-05-13 10:30:00,62.39,62.39,62.15,62.16,30300.0,50.7037,50.7037,50.5086,50.5168,30300.0
2015-05-13 11:00:00,62.15,62.2,62.12,62.16,80100.0,50.5086,50.5493,50.4843,50.5168,80100.0
2015-05-13 11:30:00,62.17,62.28,62.13,62.23,80200.0,50.5249,50.6143,50.4924,50.5736,80200.0
2015-05-13 12:00:00,62.26,62.28,62.16,62.16,144300.0,50.598,50.6143,50.5168,50.5168,144300.0
2015-05-13 12:30:00,62.16,62.22,62.13,62.19,126200.0,50.5168,50.5655,50.4924,50.5411,126200.0
2015-05-13 13:00:00,62.2,62.3,62.2,62.25,21900.0,50.5493,50.6305,50.5493,50.5899,21900.0
2015-05-13 13:30:00,62.27,62.27,62.21,62.23,558100.0,50.6062,50.6062,50.5574,50.5736,558100.0
2015-05-13 14:00:00,62.23,62.23,62.11,62.15,21700.0,50.5736,50.5736,50.4761,50.5086,21700.0
2015-05-13 14:30:00,62.12,62.18,62.11,62.13,10200.0,50.4843,50.533,50.4761,50.4924,10200.0
2015-05-13 15:00:00,62.13,62.18,62.11,62.11,13000.0,50.4924,50.533,50.4761,50.4761,13000.0
2015-05-13 15:30:00,62.1,62.14,62.07,62.13,170400.0,50.468,50.5005,50.4436,50.4924,170400.0
2015-05-14 09:30:00,62.56,62.59,62.49,62.54,179400.0,50.8418,50.8662,50.7849,50.8256,179400.0
2015-05-14 10:00:00,62.56,62.68,62.52,62.65,77700.0,50.8418,50.9394,50.8093,50.915,77700.0
2015-05-14 10:30:00,62.65,62.69,62.63,62.68,723100.0,50.915,50.9475,50.8987,50.9394,723100.0
2015-05-14 11:00:00,62.68,62.69,62.59,62.62,270400.0,50.9394,50.9475,50.8662,50.8906,270400.0
2015-05-14 11:30:00,62.61,62.66,62.59,62.64,26900.0,50.8825,50.9231,50.8662,50.9069,26900.0
2015-05-14 12:00:00,62.65,62.71,62.63,62.68,34600.0,50.915,50.9637,50.8987,50.9394,34600.0
2015-05-14 12:30:00,62.68,62.72,62.67,62.71,44800.0,50.9394,50.9719,50.9312,50.9637,44800.0
2015-05-14 13:00:00,62.71,62.76,62.68,62.76,22200.0,50.9637,51.0044,50.9394,51.0044,22200.0
2015-05-14 13:30:00,62.76,62.78,62.74,62.75,25900.0,51.0044,51.0206,50.9881,50.9962,25900.0
2015-05-14 14:00:00,62.75,62.78,62.74,62.76,40300.0,50.9962,51.0206,50.9881,51.0044,40300.0
2015-05-14 14:30:00,62.77,62.78,62.73,62.75,35800.0,51.0125,51.0206,50.98,50.9962,35800.0
2015-05-14 15:00:00,62.76,62.8,62.75,62.78,36400.0,51.0044,51.0369,50.9962,51.0206,36400.0
2015-05-14 15:30:00,62.77,62.81,62.75,62.79,154800.0,51.0125,51.045,50.9962,51.0288,154800.0
2015-05-15 09:30:00,62.73,62.77,62.65,62.72,115800.0,50.98,51.0125,50.915,50.9719,115800.0
2015-05-15 10:00:00,62.71,62.75,62.62,62.73,70700.0,50.9637,50.9962,50.8906,50.98,70700.0
2015-05-15 10:30:00,62.74,62.82,62.69,62.78,102400.0,50.9881,51.0531,50.9475,51.0206,102400.0
2015-05-15 11:00:00,62.79,62.84,62.74,62.78,26500.0,51.0288,51.0694,50.9881,51.0206,26500.0
2015-05-15 11:30:00,62.77,62.82,62.75,62.77,41600.0,51.0125,51.0531,50.9962,51.0125,41600.0
2015-05-15 12:00:00,62.78,62.81,62.77,62.8,18300.0,51.0206,51.045,51.0125,51.0369,18300.0
2015-05-15 12:30:00,62.8,62.84,62.78,62.83,27900.0,51.0369,51.0694,51.0206,51.0613,27900.0
2015-05-15 13:00:00,62.84,62.84,62.8,62.81,42000.0,51.0694,51.0694,51.0369,51.045,42000.0
2015-05-15 13:30:00,62.82,62.85,62.81,62.82,16600.0,51.0531,51.0775,51.045,51.0531,16600.0
2015-05-15 14:00:00,62.81,62.86,62.79,62.85,13500.0,51.045,51.0856,51.0288,51.0775,13500.0
2015-05-15 14:30:00,62.85,62.92,62.85,62.91,13900.0,51.0775,51.1344,51.0775,51.1263,13900.0
2015-05-15 15:00:00,62.91,62.93,62.86,62.87,21100.0,51.1263,51.1425,51.0856,51.0938,21100.0
2015-05-15 15:30:00,62.87,62.93,62.86,62.92,61800.0,51.0938,51.1425,51.0856,51.1344,61800.0
2015-05-18 09:30:00,62.73,62.75,62.64,62.71,52900.0,50.98,50.9962,50.9069,50.9637,52900.0
2015-05-18 10:00:00,62.72,62.77,62.69,62.69,18000.0,50.9719,51.0125,50.9475,50.9475,18000.0
2015-05-18 10:30:00,62.72,62.76,62.72,62.74,47900.0,50.9719,51.0044,50.9719,50.9881,47900.0
2015-05-18 11:00:00,62.76,62.81,62.74,62.8,53500.0,51.0044,51.045,50.9881,51.0369,53500.0
2015-05-18 11:30:00,62.84,62.86,62.82,62.83,39900.0,51.0694,51.0856,51.0531,51.0613,39900.0
2015-05-18 12:00:00,62.84,62.87,62.82,62.83,15900.0,51.0694,51.0938,51.0531,51.0613,15900.0
2015-05-18 12:30:00,62.83,62.85,62.82,62.84,11900.0,51.0613,51.0775,51.0531,51.0694,11900.0
2015-05-18 13:00:00,62.85,62.88,62.84,62.88,3900.0,51.0775,51.1019,51.0694,51.1019,3900.0
2015-05-18 13:30:00,62.86,62.89,62.85,62.87,28500.0,51.0856,51.11,51.0775,51.0938,28500.0
2015-05-18 14:00:00,62.89,62.89,62.84,62.84,7900.0,51.11,51.11,51.0694,51.0694,7900.0
2015-05-18 14:30:00,62.84,62.86,62.84,62.86,7500.0,51.0694,51.0856,51.0694,51.0856,7500.0
2015-05-18 15:00:00,62.86,62.92,62.86,62.88,12500.0,51.0856,51.1344,51.0856,51.1019,12500.0
2015-05-18 15:30:00,62.88,62.89,62.85,62.86,39400.0,51.1019,51.11,51.0775,51.0856,39400.0
2015-05-19 09:30:00,62.73,62.8,62.68,62.77,301600.0,50.98,51.0369,50.9394,51.0125,301600.0
2015-05-19 10:00:00,62.78,62.81,62.72,62.8,97600.0,51.0206,51.045,50.9719,51.0369,97600.0
2015-05-19 10:30:00,62.81,62.84,62.75,62.76,20000.0,51.045,51.0694,50.9962,51.0044,20000.0
2015-05-19 11:00:00,62.76,62.83,62.71,62.83,42300.0,51.0044,51.0613,50.9637,51.0613,42300.0
2015-05-19 11:30:00,62.82,62.86,62.8,62.82,32400.0,51.0531,51.0856,51.0369,51.0531,32400.0
2015-05-19 12:00:00,62.83,62.85,62.78,62.79,23700.0,51.0613,51.0775,51.0206,51.0288,23700.0
2015-05-19 12:30:00,62.79,62.84,62.79,62.83,14900.0,51.0288,51.0694,51.0288,51.0613,14900.0
2015-05-19 13:00:00,62.82,62.82,62.8,62.81,77800.0,51.0531,51.0531,51.0369,51.045,77800.0
2015-05-19 13:30:00,62.82,62.9,62.82,62.87,16400.0,51.0531,51.1182,51.0531,51.0938,16400.0
2015-05-19 14:00:00,62.87,62.88,62.85,62.87,10800.0,51.0938,51.1019,51.0775,51.0938,10800.0
2015-05-19 14:30:00,62.86,62.86,62.76,62.83,19200.0,51.0856,51.0856,51.0044,51.0613,19200.0
2015-05-19 15:00:00,62.82,62.82,62.7,62.73,28300.0,51.0531,51.0531,50.9556,50.98,28300.0
2015-05-19 15:30:00,62.74,62.79,62.73,62.78,71300.0,50.9881,51.0288,50.98,51.0206,71300.0
2015-05-20 09:30:00,62.7,62.76,62.63,62.67,29500.0,50.9556,51.0044,50.8987,50.9312,29500.0
2015-05-20 10:00:00,62.66,62.75,62.65,62.72,10900.0,50.9231,50.9962,50.915,50.9719,10900.0
2015-05-20 10:30:00,62.72,62.79,62.72,62.77,36900.0,50.9719,51.0288,50.9719,51.0125,36900.0
2015-05-20 11:00:00,62.77,62.81,62.73,62.74,31700.0,51.0125,51.045,50.98,50.9881,31700.0
2015-05-20 11:30:00,62.74,62.75,62.66,62.68,24300.0,50.9881,50.9962,50.9231,50.9394,24300.0
2015-05-20 12:00:00,62.67,62.76,62.67,62.73,15300.0,50.9312,51.0044,50.9312,50.98,15300.0
2015-05-20 12:30:00,62.73,62.74,62.7,62.74,14200.0,50.98,50.9881,50.9556,50.9881,14200.0
2015-05-20 13:00:00,62.74,62.74,62.7,62.72,20000.0,50.9881,50.9881,50.9556,50.9719,20000.0
2015-05-20 13:30:00,62.72,62.75,62.7,62.74,19200.0,50.9719,50.9962,50.9556,50.9881,19200.0
2015-05-20 14:00:00,62.75,63.0,62.7,62.98,76000.0,50.9962,51.1994,50.9556,51.1832,76000.0
2015-05-20 14:30:00,62.99,63.0,62.86,62.89,28900.0,51.1913,51.1994,51.0856,51.11,28900.0
2015-05-20 15:00:00,62.89,62.92,62.73,62.78,52800.0,51.11,51.1344,50.98,51.0206,52800.0
2015-05-20 15:30:00,62.79,62.8,62.75,62.76,51600.0,51.0288,51.0369,50.9962,51.0044,51600.0
2015-05-21 09:30:00,62.77,62.79,62.69,62.76,71800.0,51.0125,51.0288,50.9475,51.0044,71800.0
2015-05-21 10:00:00,62.76,62.9,62.75,62.87,17700.0,51.0044,51.1182,50.9962,51.0938,17700.0
2015-05-21 10:30:00,62.88,62.91,62.86,62.89,25200.0,51.1019,51.1263,51.0856,51.11,25200.0
2015-05-21 11:00:00,62.89,62.98,62.89,62.98,13700.0,51.11,51.1832,51.11,51.1832,13700.0
2015-05-21 11:30:00,62.99,63.0,62.94,62.96,239900.0,51.1913,51.1994,51.1507,51.1669,239900.0
2015-05-21 12:00:00,62.95,62.98,62.94,62.98,203800.0,51.1588,51.1832,51.1507,51.1832,203800.0
2015-05-21 12:30:00,62.98,63.0,62.95,62.96,114900.0,51.1832,51.1994,51.1588,51.1669,114900.0
2015-05-21 13:00:00,62.96,62.98,62.94,62.96,32800.0,51.1669,51.1832,51.1507,51.1669,32800.0
2015-05-21 13:30:00,62.95,62.97,62.9,62.91,148400.0,51.1588,51.175,51.1182,51.1263,148400.0
2015-05-21 14:00:00,62.9,62.96,62.89,62.96,59600.0,51.1182,51.1669,51.11,51.1669,59600.0
2015-05-21 14:30:00,62.95,62.99,62.94,62.98,53300.0,51.1588,51.1913,51.1507,51.1832,53300.0
2015-05-21 15:00:00,62.98,62.99,62.94,62.97,110100.0,51.1832,51.1913,51.1507,51.175,110100.0
2015-05-21 15:30:00,62.97,63.08,62.97,63.0,201700.0,51.175,51.2644,51.175,51.1994,201700.0
2015-05-22 09:30:00,62.86,62.86,62.75,62.84,32600.0,51.0856,51.0856,50.9962,51.0694,32600.0
2015-05-22 10:00:00,62.84,62.86,62.81,62.83,22300.0,51.0694,51.0856,51.045,51.0613,22300.0
2015-05-22 10:30:00,62.83,62.89,62.81,62.86,7500.0,51.0613,51.11,51.045,51.0856,7500.0
2015-05-22 11:00:00,62.85,62.85,62.76,62.79,34400.0,51.0775,51.0775,51.0044,51.0288,34400.0
2015-05-22 11:30:00,62.81,62.81,62.76,62.8,17400.0,51.045,51.045,51.0044,51.0369,17400.0
2015-05-22 12:00:00,62.8,62.81,62.78,62.8,42000.0,51.0369,51.045,51.0206,51.0369,42000.0
2015-05-22 12:30:00,62.82,62.85,62.82,62.85,4100.0,51.0531,51.0775,51.0531,51.0775,4100.0
2015-05-22 13:00:00,62.83,62.92,62.79,62.85,28100.0,51.0613,51.1344,51.0288,51.0775,28100.0
2015-05-22 13:30:00,62.86,62.86,62.83,62.84,15600.0,51.0856,51.0856,51.0613,51.0694,15600.0
2015-05-22 14:00:00,62.84,62.84,62.78,62.81,16600.0,51.0694,51.0694,51.0206,51.045,16600.0
2015-05-22 14:30:00,62.82,62.82,62.8,62.8,7000.0,51.0531,51.0531,51.0369,51.0369,7000.0
2015-05-22 15:00:00,62.8,62.85,62.79,62.84,7700.0,51.0369,51.0775,51.0288,51.0694,7700.0
2015-05-22 15:30:00,62.84,62.84,62.75,62.75,24200.0,51.0694,51.0694,50.9962,50.9962,24200.0
2015-05-26 09:30:00,62.43,62.55,62.17,62.19,67700.0,50.7362,50.8337,50.5249,50.5411,67700.0
2015-05-26 10:00:00,62.14,62.19,62.02,62.04,135000.0,50.5005,50.5411,50.403,50.4192,135000.0
2015-05-26 10:30:00,62.04,62.04,61.92,61.94,74500.0,50.4192,50.4192,50.3217,50.338,74500.0
2015-05-26 11:00:00,61.94,61.94,61.84,61.93,101700.0,50.338,50.338,50.2567,50.3298,101700.0
2015-05-26 11:30:00,61.93,62.01,61.91,61.91,12600.0,50.3298,50.3949,50.3136,50.3136,12600.0
2015-05-26 12:00:00,61.91,61.98,61.89,61.95,17000.0,50.3136,50.3705,50.2973,50.3461,17000.0
2015-05-26 12:30:00,61.97,61.97,61.89,61.89,10500.0,50.3623,50.3623,50.2973,50.2973,10500.0
2015-05-26 13:00:00,61.89,61.92,61.83,61.89,17900.0,50.2973,50.3217,50.2486,50.2973,17900.0
2015-05-26 13:30:00,61.88,61.88,61.76,61.78,13400.0,50.2892,50.2892,50.1917,50.2079,13400.0
2015-05-26 14:00:00,61.79,61.85,61.79,61.8,30300.0,50.2161,50.2648,50.2161,50.2242,30300.0
2015-05-26 14:30:00,61.8,61.84,61.76,61.76,16800.0,50.2242,50.2567,50.1917,50.1917,16800.0
2015-05-26 15:00:00,61.76,61.87,61.75,61.85,20700.0,50.1917,50.2811,50.1836,50.2648,20700.0
2015-05-26 15:30:00,61.87,61.94,61.87,61.9,72200.0,50.2811,50.338,50.2811,50.3055,72200.0
2015-05-27 09:30:00,61.99,62.22,61.83,62.12,317200.0,50.3786,50.5655,50.2486,50.4843,317200.0
2015-05-27 10:00:00,62.12,62.18,62.07,62.1,75700.0,50.4843,50.533,50.4436,50.468,75700.0
2015-05-27 10:30:00,62.13,62.19,62.1,62.19,242600.0,50.4924,50.5411,50.468,50.5411,242600.0
2015-05-27 11:00:00,62.19,62.21,62.14,62.18,16600.0,50.5411,50.5574,50.5005,50.533,16600.0
2015-05-27 11:30:00,62.19,62.28,62.17,62.21,9900.0,50.5411,50.6143,50.5249,50.5574,9900.0
2015-05-27 12:00:00,62.22,62.26,62.21,62.24,76500.0,50.5655,50.598,50.5574,50.5818,76500.0
2015-05-27 12:30:00,62.22,62.22,62.19,62.2,4500.0,50.5655,50.5655,50.5411,50.5493,4500.0
2015-05-27 13:00:00,62.2,62.28,62.2,62.28,46600.0,50.5493,50.6143,50.5493,50.6143,46600.0
2015-05-27 13:30:00,62.28,62.3,62.27,62.3,168700.0,50.6143,50.6305,50.6062,50.6305,168700.0
2015-05-27 14:00:00,62.31,62.35,62.29,62.32,14100.0,50.6387,50.6712,50.6224,50.6468,14100.0
2015-05-27 14:30:00,62.32,62.34,62.31,62.33,10100.0,50.6468,50.663,50.6387,50.6549,10100.0
2015-05-27 15:00:00,62.35,62.4,62.33,62.35,16600.0,50.6712,50.7118,50.6549,50.6712,16600.0
2015-05-27 15:30:00,62.36,62.41,62.35,62.35,32500.0,50.6793,50.7199,50.6712,50.6712,32500.0
2015-05-28 09:30:00,62.12,62.17,61.96,61.97,153800.0,50.4843,50.5249,50.3542,50.3623,153800.0
2015-05-28 10:00:00,61.93,62.05,61.91,61.99,49900.0,50.3298,50.4274,50.3136,50.3786,49900.0
2015-05-28 10:30:00,61.96,61.96,61.87,61.94,23300.0,50.3542,50.3542,50.2811,50.338,23300.0
2015-05-28 11:00:00,61.93,62.06,61.92,62.01,18400.0,50.3298,50.4355,50.3217,50.3949,18400.0
2015-05-28 11:30:00,62.03,62.05,61.93,61.97,14200.0,50.4111,50.4274,50.3298,50.3623,14200.0
2015-05-28 12:00:00,61.94,62.04,61.94,62.04,7100.0,50.338,50.4192,50.338,50.4192,7100.0
2015-05-28 12:30:00,62.03,62.04,61.96,62.03,19100.0,50.4111,50.4192,50.3542,50.4111,19100.0
2015-05-28 13:00:00,62.08,62.1,62.04,62.08,39600.0,50.4517,50.468,50.4192,50.4517,39600.0
2015-05-28 13:30:00,62.08,62.15,62.06,62.11,58900.0,50.4517,50.5086,50.4355,50.4761,58900.0
2015-05-28 14:00:00,62.12,62.2,62.09,62.2,77900.0,50.4843,50.5493,50.4599,50.5493,77900.0
2015-05-28 14:30:00,62.19,62.24,62.19,62.24,75800.0,50.5411,50.5818,50.5411,50.5818,75800.0
2015-05-28 15:00:00,62.23,62.27,62.2,62.21,165500.0,50.5736,50.6062,50.5493,50.5574,165500.0
2015-05-28 15:30:00,62.21,62.27,62.2,62.24,330100.0,50.5574,50.6062,50.5493,50.5818,330100.0
2015-05-29 09:30:00,62.12,62.12,61.99,62.07,59706.0,50.4843,50.4843,50.3786,50.4436,59706.0
2015-05-29 10:00:00,62.05,62.07,61.92,61.92,81394.0,50.4274,50.4436,50.3217,50.3217,81394.0
2015-05-29 10:30:00,61.92,61.92,61.68,61.75,72008.0,50.3217,50.3217,50.1267,50.1836,72008.0
2015-05-29 11:00:00,61.75,61.8,61.63,61.63,83355.0,50.1836,50.2242,50.086,50.086,83355.0
2015-05-29 11:30:00,61.63,61.84,61.62,61.83,102341.0,50.086,50.2567,50.0779,50.2486,102341.0
2015-05-29 12:00:00,61.83,61.88,61.78,61.85,118361.0,50.2486,50.2892,50.2079,50.2648,118361.0
2015-05-29 12:30:00,61.85,61.91,61.84,61.85,34402.0,50.2648,50.3136,50.2567,50.2648,34402.0
2015-05-29 13:00:00,61.85,61.95,61.84,61.94,11464.0,50.2648,50.3461,50.2567,50.338,11464.0
2015-05-29 13:30:00,61.96,61.96,61.88,61.88,54275.0,50.3542,50.3542,50.2892,50.2892,54275.0
2015-05-29 14:00:00,61.89,61.9,61.75,61.79,92434.0,50.2973,50.3055,50.1836,50.2161,92434.0
2015-05-29 14:30:00,61.77,61.8,61.69,61.76,36189.0,50.1998,50.2242,50.1348,50.1917,36189.0
2015-05-29 15:00:00,61.75,61.85,61.75,61.84,84771.0,50.1836,50.2648,50.1836,50.2567,84771.0
2015-05-29 15:30:00,61.84,61.87,61.74,61.75,643916.0,50.2567,50.2811,50.1754,50.1836,643916.0
2015-06-01 09:30:00,61.94,61.96,61.67,61.78,74944.0,50.338,50.3542,50.1185,50.2079,74944.0
2015-06-01 10:00:00,61.77,61.83,61.5,61.59,78839.0,50.1998,50.2486,49.9804,50.0535,78839.0
2015-06-01 10:30:00,61.59,61.69,61.52,61.65,40384.0,50.0535,50.1348,49.9966,50.1023,40384.0
2015-06-01 11:00:00,61.66,61.69,61.52,61.55,84554.0,50.1104,50.1348,49.9966,50.021,84554.0
2015-06-01 11:30:00,61.54,61.62,61.54,61.6,19082.0,50.0129,50.0779,50.0129,50.0617,19082.0
2015-06-01 12:00:00,61.6,61.75,61.59,61.73,25174.0,50.0617,50.1836,50.0535,50.1673,25174.0
2015-06-01 12:30:00,61.75,61.78,61.71,61.77,24692.0,50.1836,50.2079,50.151,50.1998,24692.0
2015-06-01 13:00:00,61.78,61.8,61.75,61.78,105203.0,50.2079,50.2242,50.1836,50.2079,105203.0
2015-06-01 13:30:00,61.79,61.82,61.77,61.8,42867.0,50.2161,50.2404,50.1998,50.2242,42867.0
2015-06-01 14:00:00,61.8,61.87,61.76,61.86,42870.0,50.2242,50.2811,50.1917,50.273,42870.0
2015-06-01 14:30:00,61.86,61.87,61.81,61.84,17726.0,50.273,50.2811,50.2323,50.2567,17726.0
2015-06-01 15:00:00,61.84,61.88,61.8,61.81,31970.0,50.2567,50.2892,50.2242,50.2323,31970.0
2015-06-01 15:30:00,61.78,61.78,61.69,61.71,80886.0,50.2079,50.2079,50.1348,50.151,80886.0
2015-06-02 09:30:00,61.61,61.76,61.55,61.68,62967.0,50.0698,50.1917,50.021,50.1267,62967.0
2015-06-02 10:00:00,61.69,61.81,61.66,61.77,34592.0,50.1348,50.2323,50.1104,50.1998,34592.0
2015-06-02 10:30:00,61.75,61.87,61.74,61.82,40410.0,50.1836,50.2811,50.1754,50.2404,40410.0
2015-06-02 11:00:00,61.78,61.84,61.7,61.71,37005.0,50.2079,50.2567,50.1429,50.151,37005.0
2015-06-02 11:30:00,61.72,61.8,61.7,61.8,18197.0,50.1592,50.2242,50.1429,50.2242,18197.0
2015-06-02 12:00:00,61.8,61.95,61.79,61.91,26868.0,50.2242,50.3461,50.2161,50.3136,26868.0
2015-06-02 12:30:00,61.92,62.01,61.92,61.99,34120.0,50.3217,50.3949,50.3217,50.3786,34120.0
2015-06-02 13:00:00,62.0,62.05,61.99,62.0,22713.0,50.3867,50.4274,50.3786,50.3867,22713.0
2015-06-02 13:30:00,62.0,62.07,61.98,62.05,44184.0,50.3867,50.4436,50.3705,50.4274,44184.0
2015-06-02 14:00:00,62.06,62.06,61.95,61.98,18381.0,50.4355,50.4355,50.3461,50.3705,18381.0
2015-06-02 14:30:00,61.98,61.99,61.85,61.93,32492.0,50.3705,50.3786,50.2648,50.3298,32492.0
2015-06-02 15:00:00,61.92,61.92,61.81,61.84,58870.0,50.3217,50.3217,50.2323,50.2567,58870.0
2015-06-02 15:30:00,61.81,61.86,61.78,61.81,92934.0,50.2323,50.273,50.2079,50.2323,92934.0
2015-06-03 09:30:00,62.02,62.07,61.89,62.01,62738.0,50.403,50.4436,50.2973,50.3949,62738.0
2015-06-03 10:00:00,62.02,62.22,61.96,62.2,66849.0,50.403,50.5655,50.3542,50.5493,66849.0
2015-06-03 10:30:00,62.21,62.25,62.16,62.21,12791.0,50.5574,50.5899,50.5168,50.5574,12791.0
2015-06-03 11:00:00,62.23,62.24,62.14,62.14,11079.0,50.5736,50.5818,50.5005,50.5005,11079.0
2015-06-03 11:30:00,62.14,62.17,61.97,62.02,43658.0,50.5005,50.5249,50.3623,50.403,43658.0
2015-06-03 12:00:00,62.03,62.04,61.95,61.99,685711.0,50.4111,50.4192,50.3461,50.3786,685711.0
2015-06-03 12:30:00,61.99,62.03,61.95,62.03,15478.0,50.3786,50.4111,50.3461,50.4111,15478.0
2015-06-03 13:00:00,62.03,62.06,62.01,62.02,70786.0,50.4111,50.4355,50.3949,50.403,70786.0
2015-06-03 13:30:00,62.02,62.05,61.99,62.03,13021.0,50.403,50.4274,50.3786,50.4111,13021.0
2015-06-03 14:00:00,62.05,62.13,62.05,62.1,26440.0,50.4274,50.4924,50.4274,50.468,26440.0
2015-06-03 14:30:00,62.11,62.11,62.03,62.03,9078.0,50.4761,50.4761,50.4111,50.4111,9078.0
2015-06-03 15:00:00,62.05,62.06,61.99,62.02,138032.0,50.4274,50.4355,50.3786,50.403,138032.0
2015-06-03 15:30:00,62.03,62.07,61.99,62.02,52691.0,50.4111,50.4436,50.3786,50.403,52691.0
2015-06-04 09:30:00,61.67,61.83,61.61,61.83,31154.0,50.1185,50.2486,50.0698,50.2486,31154.0
2015-06-04 10:00:00,61.82,61.96,61.8,61.81,38034.0,50.2404,50.3542,50.2242,50.2323,38034.0
2015-06-04 10:30:00,61.79,61.79,61.68,61.69,25325.0,50.2161,50.2161,50.1267,50.1348,25325.0
2015-06-04 11:00:00,61.68,61.71,61.57,61.62,27068.0,50.1267,50.151,50.0373,50.0779,27068.0
2015-06-04 11:30:00,61.62,61.62,61.49,61.54,71752.0,50.0779,50.0779,49.9723,50.0129,71752.0
2015-06-04 12:00:00,61.53,61.58,61.51,61.55,6768.0,50.0048,50.0454,49.9885,50.021,6768.0
2015-06-04 12:30:00,61.53,61.62,61.52,61.53,94544.0,50.0048,50.0779,49.9966,50.0048,94544.0
2015-06-04 13:00:00,61.51,61.51,61.31,61.36,46452.0,49.9885,49.9885,49.826,49.8666,46452.0
2015-06-04 13:30:00,61.34,61.4,61.3,61.31,52984.0,49.8504,49.8991,49.8178,49.826,52984.0
2015-06-04 14:00:00,61.32,61.46,61.29,61.39,20281.0,49.8341,49.9479,49.8097,49.891,20281.0
2015-06-04 14:30:00,61.39,61.42,61.36,61.38,7347.0,49.891,49.9154,49.8666,49.8829,7347.0
2015-06-04 15:00:00,61.39,61.45,61.33,61.35,34653.0,49.891,49.9398,49.8422,49.8585,34653.0
2015-06-04 15:30:00,61.34,61.43,61.32,61.42,206038.0,49.8504,49.9235,49.8341,49.9154,206038.0
2015-06-05 09:30:00,61.0,61.05,60.8,60.96,76377.0,49.574,49.6147,49.4115,49.5415,76377.0
2015-06-05 10:00:00,60.95,61.2,60.95,61.17,66793.0,49.5334,49.7366,49.5334,49.7122,66793.0
2015-06-05 10:30:00,61.17,61.29,61.06,61.07,46227.0,49.7122,49.8097,49.6228,49.6309,46227.0
2015-06-05 11:00:00,61.08,61.15,61.06,61.11,92090.0,49.6391,49.6959,49.6228,49.6634,92090.0
2015-06-05 11:30:00,61.11,61.12,61.02,61.05,18863.0,49.6634,49.6716,49.5903,49.6147,18863.0
2015-06-05 12:00:00,61.05,61.07,60.97,60.98,13113.0,49.6147,49.6309,49.5497,49.5578,13113.0
2015-06-05 12:30:00,60.97,61.1,60.94,61.09,58984.0,49.5497,49.6553,49.5253,49.6472,58984.0
2015-06-05 13:00:00,61.1,61.11,61.06,61.11,13217.0,49.6553,49.6634,49.6228,49.6634,13217.0
2015-06-05 13:30:00,61.11,61.14,61.05,61.08,11932.0,49.6634,49.6878,49.6147,49.6391,11932.0
2015-06-05 14:00:00,61.08,61.15,61.08,61.11,47685.0,49.6391,49.6959,49.6391,49.6634,47685.0
2015-06-05 14:30:00,61.11,61.14,61.08,61.11,22387.0,49.6634,49.6878,49.6391,49.6634,22387.0
2015-06-05 15:00:00,61.1,61.12,61.05,61.06,13501.0,49.6553,49.6716,49.6147,49.6228,13501.0
2015-06-05 15:30:00,61.06,61.12,61.03,61.06,298704.0,49.6228,49.6716,49.5984,49.6228,298704.0
2015-06-08 09:30:00,61.03,61.03,60.88,60.92,92030.0,49.5984,49.5984,49.4765,49.509,92030.0
2015-06-08 10:00:00,60.91,60.97,60.89,60.92,261576.0,49.5009,49.5497,49.4846,49.509,261576.0
2015-06-08 10:30:00,60.92,60.96,60.89,60.89,88059.0,49.509,49.5415,49.4846,49.4846,88059.0
2015-06-08 11:00:00,60.89,60.94,60.86,60.86,20639.0,49.4846,49.5253,49.4603,49.4603,20639.0
2015-06-08 11:30:00,60.86,60.9,60.82,60.83,28737.0,49.4603,49.4928,49.4278,49.4359,28737.0
2015-06-08 12:00:00,60.84,60.87,60.83,60.85,18712.0,49.444,49.4684,49.4359,49.4521,18712.0
2015-06-08 12:30:00,60.85,60.87,60.78,60.78,61563.0,49.4521,49.4684,49.3952,49.3952,61563.0
2015-06-08 13:00:00,60.78,60.81,60.78,60.78,17069.0,49.3952,49.4196,49.3952,49.3952,17069.0
2015-06-08 13:30:00,60.77,60.8,60.72,60.77,18107.0,49.3871,49.4115,49.3465,49.3871,18107.0
2015-06-08 14:00:00,60.77,60.81,60.73,60.81,37922.0,49.3871,49.4196,49.3546,49.4196,37922.0
2015-06-08 14:30:00,60.82,60.93,60.82,60.9,65524.0,49.4278,49.5172,49.4278,49.4928,65524.0
2015-06-08 15:00:00,60.9,60.91,60.81,60.85,197704.0,49.4928,49.5009,49.4196,49.4521,197704.0
2015-06-08 15:30:00,60.86,60.88,60.8,60.81,114254.0,49.4603,49.4765,49.4115,49.4196,114254.0
2015-06-09 09:30:00,60.71,60.75,60.51,60.55,87082.0,49.3384,49.3709,49.1758,49.2083,87082.0
2015-06-09 10:00:00,60.51,60.6,60.45,60.46,39918.0,49.1758,49.249,49.1271,49.1352,39918.0
2015-06-09 10:30:00,60.46,60.67,60.45,60.66,49235.0,49.1352,49.3059,49.1271,49.2977,49235.0
2015-06-09 11:00:00,60.67,60.72,60.65,60.71,37353.0,49.3059,49.3465,49.2896,49.3384,37353.0
2015-06-09 11:30:00,60.71,60.8,60.71,60.74,14164.0,49.3384,49.4115,49.3384,49.3627,14164.0
2015-06-09 12:00:00,60.75,60.76,60.71,60.72,10232.0,49.3709,49.379,49.3384,49.3465,10232.0
2015-06-09 12:30:00,60.72,60.75,60.7,60.75,11754.0,49.3465,49.3709,49.3302,49.3709,11754.0
2015-06-09 13:00:00,60.75,60.81,60.75,60.78,32820.0,49.3709,49.4196,49.3709,49.3952,32820.0
2015-06-09 13:30:00,60.79,60.79,60.71,60.71,10054.0,49.4034,49.4034,49.3384,49.3384,10054.0
2015-06-09 14:00:00,60.71,60.76,60.7,60.74,46283.0,49.3384,49.379,49.3302,49.3627,46283.0
2015-06-09 14:30:00,60.75,60.78,60.71,60.71,51037.0,49.3709,49.3952,49.3384,49.3384,51037.0
2015-06-09 15:00:00,60.7,60.72,60.61,60.62,20641.0,49.3302,49.3465,49.2571,49.2652,20641.0
2015-06-09 15:30:00,60.63,60.7,60.59,60.64,121893.0,49.2733,49.3302,49.2408,49.2815,121893.0
2015-06-10 09:30:00,61.14,61.33,61.11,61.29,130244.0,49.6878,49.8422,49.6634,49.8097,130244.0
2015-06-10 10:00:00,61.3,61.38,61.28,61.34,48624.0,49.8178,49.8829,49.8016,49.8504,48624.0
2015-06-10 10:30:00,61.34,61.45,61.31,61.44,49432.0,49.8504,49.9398,49.826,49.9316,49432.0
2015-06-10 11:00:00,61.46,61.69,61.43,61.59,72096.0,49.9479,50.1348,49.9235,50.0535,72096.0
2015-06-10 11:30:00,61.6,61.63,61.54,61.58,28271.0,50.0617,50.086,50.0129,50.0454,28271.0
2015-06-10 12:00:00,61.57,61.6,61.53,61.56,28403.0,50.0373,50.0617,50.0048,50.0291,28403.0
2015-06-10 12:30:00,61.55,61.63,61.55,61.62,33034.0,50.021,50.086,50.021,50.0779,33034.0
2015-06-10 13:00:00,61.63,61.67,61.56,61.59,705611.0,50.086,50.1185,50.0291,50.0535,705611.0
2015-06-10 13:30:00,61.58,61.61,61.57,61.61,102885.0,50.0454,50.0698,50.0373,50.0698,102885.0
2015-06-10 14:00:00,61.62,61.69,61.62,61.68,42965.0,50.0779,50.1348,50.0779,50.1267,42965.0
2015-06-10 14:30:00,61.68,61.68,61.65,61.68,26371.0,50.1267,50.1267,50.1023,50.1267,26371.0
2015-06-10 15:00:00,61.68,61.68,61.6,61.62,8909.0,50.1267,50.1267,50.0617,50.0779,8909.0
2015-06-10 15:30:00,61.62,61.64,61.58,61.59,138110.0,50.0779,50.0942,50.0454,50.0535,138110.0
2015-06-11 09:30:00,61.77,61.8,61.62,61.8,86337.0,50.1998,50.2242,50.0779,50.2242,86337.0
2015-06-11 10:00:00,61.8,61.85,61.79,61.8,14025.0,50.2242,50.2648,50.2161,50.2242,14025.0
2015-06-11 10:30:00,61.81,61.81,61.56,61.57,55769.0,50.2323,50.2323,50.0291,50.0373,55769.0
2015-06-11 11:00:00,61.55,61.69,61.54,61.66,25718.0,50.021,50.1348,50.0129,50.1104,25718.0
2015-06-11 11:30:00,61.66,61.72,61.64,61.65,21208.0,50.1104,50.1592,50.0942,50.1023,21208.0
2015-06-11 12:00:00,61.66,61.69,61.63,61.66,26205.0,50.1104,50.1348,50.086,50.1104,26205.0
2015-06-11 12:30:00,61.66,61.7,61.66,61.7,8237.0,50.1104,50.1429,50.1104,50.1429,8237.0
2015-06-11 13:00:00,61.69,61.7,61.66,61.7,58358.0,50.1348,50.1429,50.1104,50.1429,58358.0
2015-06-11 13:30:00,61.7,61.76,61.69,61.73,18068.0,50.1429,50.1917,50.1348,50.1673,18068.0
2015-06-11 14:00:00,61.73,61.76,61.72,61.75,14281.0,50.1673,50.1917,50.1592,50.1836,14281.0
2015-06-11 14:30:00,61.75,61.79,61.73,61.75,45138.0,50.1836,50.2161,50.1673,50.1836,45138.0
2015-06-11 15:00:00,61.75,61.78,61.74,61.75,32733.0,50.1836,50.2079,50.1754,50.1836,32733.0
2015-06-11 15:30:00,61.76,61.76,61.67,61.73,64729.0,50.1917,50.1917,50.1185,50.1673,64729.0
2015-06-12 09:30:00,61.3,61.34,61.21,61.3,46188.0,49.8178,49.8504,49.7447,49.8178,46188.0
2015-06-12 10:00:00,61.28,61.36,61.24,61.24,130584.0,49.8016,49.8666,49.7691,49.7691,130584.0
2015-06-12 10:30:00,61.23,61.26,61.12,61.18,67909.0,49.761,49.7853,49.6716,49.7203,67909.0
2015-06-12 11:00:00,61.17,61.45,61.16,61.39,345192.0,49.7122,49.9398,49.7041,49.891,345192.0
2015-06-12 11:30:00,61.39,61.4,61.3,61.32,32984.0,49.891,49.8991,49.8178,49.8341,32984.0
2015-06-12 12:00:00,61.32,61.34,61.27,61.34,14922.0,49.8341,49.8504,49.7935,49.8504,14922.0
2015-06-12 12:30:00,61.34,61.34,61.28,61.28,15441.0,49.8504,49.8504,49.8016,49.8016,15441.0
2015-06-12 13:00:00,61.28,61.32,61.27,61.31,16520.0,49.8016,49.8341,49.7935,49.826,16520.0
2015-06-12 13:30:00,61.32,61.37,61.31,61.34,10037.0,49.8341,49.8747,49.826,49.8504,10037.0
2015-06-12 14:00:00,61.35,61.35,61.3,61.3,20863.0,49.8585,49.8585,49.8178,49.8178,20863.0
2015-06-12 14:30:00,61.29,61.29,61.24,61.24,14608.0,49.8097,49.8097,49.7691,49.7691,14608.0
2015-06-12 15:00:00,61.24,61.3,61.24,61.3,18923.0,49.7691,49.8178,49.7691,49.8178,18923.0
2015-06-12 15:30:00,61.31,61.33,61.29,61.32,48742.0,49.826,49.8422,49.8097,49.8341,48742.0
2015-06-15 09:30:00,60.67,60.75,60.63,60.7,114289.0,49.3059,49.3709,49.2733,49.3302,114289.0
2015-06-15 10:00:00,60.69,60.77,60.69,60.73,44954.0,49.3221,49.3871,49.3221,49.3546,44954.0
2015-06-15 10:30:00,60.72,60.79,60.7,60.77,47634.0,49.3465,49.4034,49.3302,49.3871,47634.0
2015-06-15 11:00:00,60.77,60.98,60.77,60.78,67808.0,49.3871,49.5578,49.3871,49.3952,67808.0
2015-06-15 11:30:00,60.78,60.91,60.78,60.88,48283.0,49.3952,49.5009,49.3952,49.4765,48283.0
2015-06-15 12:00:00,60.87,60.95,60.86,60.89,32729.0,49.4684,49.5334,49.4603,49.4846,32729.0
2015-06-15 12:30:00,60.9,60.97,60.87,60.96,16036.0,49.4928,49.5497,49.4684,49.5415,16036.0
2015-06-15 13:00:00,60.96,60.98,60.91,60.92,39460.0,49.5415,49.5578,49.5009,49.509,39460.0
2015-06-15 13:30:00,60.92,61.02,60.83,60.87,368197.0,49.509,49.5903,49.4359,49.4684,368197.0
2015-06-15 14:00:00,60.88,60.98,60.87,60.93,51239.0,49.4765,49.5578,49.4684,49.5172,51239.0
2015-06-15 14:30:00,60.93,60.97,60.88,60.9,29508.0,49.5172,49.5497,49.4765,49.4928,29508.0
2015-06-15 15:00:00,60.9,60.92,60.87,60.91,67588.0,49.4928,49.509,49.4684,49.5009,67588.0
2015-06-15 15:30:00,60.91,61.0,60.91,60.99,177889.0,49.5009,49.574,49.5009,49.5659,177889.0
2015-06-16 09:30:00,60.79,60.97,60.75,60.95,101562.0,49.4034,49.5497,49.3709,49.5334,101562.0
2015-06-16 10:00:00,60.94,60.99,60.76,60.87,37029.0,49.5253,49.5659,49.379,49.4684,37029.0
2015-06-16 10:30:00,60.87,60.91,60.83,60.88,52470.0,49.4684,49.5009,49.4359,49.4765,52470.0
2015-06-16 11:00:00,60.88,61.06,60.86,60.99,21766.0,49.4765,49.6228,49.4603,49.5659,21766.0
2015-06-16 11:30:00,60.98,61.0,60.97,60.99,11588.0,49.5578,49.574,49.5497,49.5659,11588.0
2015-06-16 12:00:00,61.0,61.02,60.98,61.02,94390.0,49.574,49.5903,49.5578,49.5903,94390.0
2015-06-16 12:30:00,61.02,61.08,61.02,61.07,9759.0,49.5903,49.6391,49.5903,49.6309,9759.0
2015-06-16 13:00:00,61.07,61.11,61.06,61.1,13570.0,49.6309,49.6634,49.6228,49.6553,13570.0
2015-06-16 13:30:00,61.1,61.13,61.1,61.11,14721.0,49.6553,49.6797,49.6553,49.6634,14721.0
2015-06-16 14:00:00,61.11,61.17,61.11,61.16,31535.0,49.6634,49.7122,49.6634,49.7041,31535.0
2015-06-16 14:30:00,61.15,61.16,61.12,61.15,22771.0,49.6959,49.7041,49.6716,49.6959,22771.0
2015-06-16 15:00:00,61.15,61.16,61.13,61.15,23041.0,49.6959,49.7041,49.6797,49.6959,23041.0
2015-06-16 15:30:00,61.14,61.17,61.11,61.14,62200.0,49.6878,49.7122,49.6634,49.6878,62200.0
2015-06-17 09:30:00,61.18,61.21,61.09,61.11,45982.0,49.7203,49.7447,49.6472,49.6634,45982.0
2015-06-17 10:00:00,61.12,61.14,61.07,61.11,45373.0,49.6716,49.6878,49.6309,49.6634,45373.0
2015-06-17 10:30:00,61.1,61.14,61.08,61.13,39283.0,49.6553,49.6878,49.6391,49.6797,39283.0
2015-06-17 11:00:00,61.13,61.13,60.97,60.97,41529.0,49.6797,49.6797,49.5497,49.5497,41529.0
2015-06-17 11:30:00,60.97,60.99,60.93,60.99,121664.0,49.5497,49.5659,49.5172,49.5659,121664.0
2015-06-17 12:00:00,60.98,60.98,60.84,60.89,44569.0,49.5578,49.5578,49.444,49.4846,44569.0
2015-06-17 12:30:00,60.88,60.9,60.76,60.79,22364.0,49.4765,49.4928,49.379,49.4034,22364.0
2015-06-17 13:00:00,60.79,60.81,60.75,60.81,38983.0,49.4034,49.4196,49.3709,49.4196,38983.0
2015-06-17 13:30:00,60.8,60.9,60.8,60.88,23700.0,49.4115,49.4928,49.4115,49.4765,23700.0
2015-06-17 14:00:00,60.88,61.17,60.74,60.97,33704.0,49.4765,49.7122,49.3627,49.5497,33704.0
2015-06-17 14:30:00,60.99,61.35,60.98,61.29,66361.0,49.5659,49.8585,49.5578,49.8097,66361.0
2015-06-17 15:00:00,61.3,61.33,61.21,61.31,54866.0,49.8178,49.8422,49.7447,49.826,54866.0
2015-06-17 15:30:00,61.3,61.31,61.17,61.19,65253.0,49.8178,49.826,49.7122,49.7285,65253.0
2015-06-18 09:30:00,61.26,61.57,61.25,61.53,83496.0,49.7853,50.0373,49.7772,50.0048,83496.0
2015-06-18 10:00:00,61.55,61.68,61.55,61.62,64326.0,50.021,50.1267,50.021,50.0779,64326.0
2015-06-18 10:30:00,61.62,61.69,61.59,61.69,17097.0,50.0779,50.1348,50.0535,50.1348,17097.0
2015-06-18 11:00:00,61.69,61.8,61.69,61.78,96471.0,50.1348,50.2242,50.1348,50.2079,96471.0
2015-06-18 11:30:00,61.79,61.81,61.73,61.74,45440.0,50.2161,50.2323,50.1673,50.1754,45440.0
2015-06-18 12:00:00,61.75,61.98,61.71,61.95,288634.0,50.1836,50.3705,50.151,50.3461,288634.0
2015-06-18 12:30:00,61.95,62.06,61.84,61.84,100740.0,50.3461,50.4355,50.2567,50.2567,100740.0
2015-06-18 13:00:00,61.84,61.89,61.72,61.77,66859.0,50.2567,50.2973,50.1592,50.1998,66859.0
2015-06-18 13:30:00,61.76,61.78,61.72,61.76,29477.0,50.1917,50.2079,50.1592,50.1917,29477.0
2015-06-18 14:00:00,61.75,61.83,61.73,61.82,183254.0,50.1836,50.2486,50.1673,50.2404,183254.0
2015-06-18 14:30:00,61.82,61.85,61.81,61.85,26403.0,50.2404,50.2648,50.2323,50.2648,26403.0
2015-06-18 15:00:00,61.85,61.89,61.79,61.89,38178.0,50.2648,50.2973,50.2161,50.2973,38178.0
2015-06-18 15:30:00,61.89,61.91,61.77,61.8,127884.0,50.2973,50.3136,50.1998,50.2242,127884.0
2015-06-19 09:30:00,61.75,61.75,61.52,61.65,75918.0,50.1836,50.1836,49.9966,50.1023,75918.0
2015-06-19 10:00:00,61.65,61.71,61.64,61.67,56592.0,50.1023,50.151,50.0942,50.1185,56592.0
2015-06-19 10:30:00,61.68,61.7,61.62,61.69,56579.0,50.1267,50.1429,50.0779,50.1348,56579.0
2015-06-19 11:00:00,61.69,61.69,61.63,61.63,33687.0,50.1348,50.1348,50.086,50.086,33687.0
2015-06-19 11:30:00,61.64,61.65,61.57,61.58,69966.0,50.0942,50.1023,50.0373,50.0454,69966.0
2015-06-19 12:00:00,61.58,61.58,61.54,61.58,24062.0,50.0454,50.0454,50.0129,50.0454,24062.0
2015-06-19 12:30:00,61.57,61.63,61.56,61.61,348381.0,50.0373,50.086,50.0291,50.0698,348381.0
2015-06-19 13:00:00,61.61,61.65,61.6,61.63,7492.0,50.0698,50.1023,50.0617,50.086,7492.0
2015-06-19 13:30:00,61.64,61.68,61.64,61.65,11781.0,50.0942,50.1267,50.0942,50.1023,11781.0
2015-06-19 14:00:00,61.65,61.66,61.55,61.57,32633.0,50.1023,50.1104,50.021,50.0373,32633.0
2015-06-19 14:30:00,61.57,61.57,61.52,61.54,19744.0,50.0373,50.0373,49.9966,50.0129,19744.0
2015-06-19 15:00:00,61.53,61.54,61.48,61.51,39965.0,50.0048,50.0129,49.9641,49.9885,39965.0
2015-06-19 15:30:00,61.5,61.57,61.44,61.44,60829.0,49.9804,50.0373,49.9316,49.9316,60829.0
2015-06-22 09:30:00,62.09,62.25,62.08,62.21,112626.0,50.4599,50.5899,50.4517,50.5574,112626.0
2015-06-22 10:00:00,62.22,62.25,62.16,62.24,92640.0,50.5655,50.5899,50.5168,50.5818,92640.0
2015-06-22 10:30:00,62.23,62.36,62.22,62.34,126532.0,50.5736,50.6793,50.5655,50.663,126532.0
2015-06-22 11:00:00,62.33,62.4,62.28,62.38,171017.0,50.6549,50.7118,50.6143,50.6956,171017.0
2015-06-22 11:30:00,62.38,62.38,62.27,62.27,85901.0,50.6956,50.6956,50.6062,50.6062,85901.0
2015-06-22 12:00:00,62.27,62.29,62.14,62.17,55795.0,50.6062,50.6224,50.5005,50.5249,55795.0
2015-06-22 12:30:00,62.18,62.26,62.18,62.26,13727.0,50.533,50.598,50.533,50.598,13727.0
2015-06-22 13:00:00,62.25,62.29,62.17,62.17,165742.0,50.5899,50.6224,50.5249,50.5249,165742.0
2015-06-22 13:30:00,62.17,62.2,62.14,62.2,28268.0,50.5249,50.5493,50.5005,50.5493,28268.0
2015-06-22 14:00:00,62.2,62.23,62.17,62.18,29828.0,50.5493,50.5736,50.5249,50.533,29828.0
2015-06-22 14:30:00,62.17,62.25,62.17,62.23,32478.0,50.5249,50.5899,50.5249,50.5736,32478.0
2015-06-22 15:00:00,62.22,62.25,62.18,62.19,28555.0,50.5655,50.5899,50.533,50.5411,28555.0
2015-06-22 15:30:00,62.19,62.21,62.12,62.17,83784.0,50.5411,50.5574,50.4843,50.5249,83784.0
2015-06-23 09:30:00,62.27,62.37,62.25,62.33,43645.0,50.6062,50.6874,50.5899,50.6549,43645.0
2015-06-23 10:00:00,62.34,62.4,62.27,62.28,2111622.0,50.663,50.7118,50.6062,50.6143,2111622.0
2015-06-23 10:30:00,62.29,62.31,62.22,62.26,36432.0,50.6224,50.6387,50.5655,50.598,36432.0
2015-06-23 11:00:00,62.26,62.3,62.22,62.24,43746.0,50.598,50.6305,50.5655,50.5818,43746.0
2015-06-23 11:30:00,62.25,62.3,62.24,62.28,29764.0,50.5899,50.6305,50.5818,50.6143,29764.0
2015-06-23 12:00:00,62.27,62.27,62.2,62.24,26001.0,50.6062,50.6062,50.5493,50.5818,26001.0
2015-06-23 12:30:00,62.23,62.26,62.22,62.23,63841.0,50.5736,50.598,50.5655,50.5736,63841.0
2015-06-23 13:00:00,62.23,62.27,62.22,62.26,49712.0,50.5736,50.6062,50.5655,50.598,49712.0
2015-06-23 13:30:00,62.25,62.31,62.25,62.29,14223.0,50.5899,50.6387,50.5899,50.6224,14223.0
2015-06-23 14:00:00,62.29,62.29,62.26,62.28,19739.0,50.6224,50.6224,50.598,50.6143,19739.0
2015-06-23 14:30:00,62.27,62.33,62.25,62.32,21109.0,50.6062,50.6549,50.5899,50.6468,21109.0
2015-06-23 15:00:00,62.32,62.33,62.28,62.29,33667.0,50.6468,50.6549,50.6143,50.6224,33667.0
2015-06-23 15:30:00,62.29,62.33,62.28,62.31,60825.0,50.6224,50.6549,50.6143,50.6387,60825.0
2015-06-24 09:30:00,62.09,62.22,62.02,62.18,38603.0,50.4599,50.5655,50.403,50.533,38603.0
2015-06-24 10:00:00,62.18,62.23,62.14,62.23,63575.0,50.533,50.5736,50.5005,50.5736,63575.0
2015-06-24 10:30:00,62.23,62.24,62.18,62.18,25624.0,50.5736,50.5818,50.533,50.533,25624.0
2015-06-24 11:00:00,62.19,62.19,62.08,62.11,35910.0,50.5411,50.5411,50.4517,50.4761,35910.0
2015-06-24 11:30:00,62.11,62.12,62.03,62.04,43506.0,50.4761,50.4843,50.4111,50.4192,43506.0
2015-06-24 12:00:00,62.04,62.06,61.98,62.02,30627.0,50.4192,50.4355,50.3705,50.403,30627.0
2015-06-24 12:30:00,62.01,62.03,61.94,61.97,15550.0,50.3949,50.4111,50.338,50.3623,15550.0
2015-06-24 13:00:00,61.97,62.01,61.87,61.89,20292.0,50.3623,50.3949,50.2811,50.2973,20292.0
2015-06-24 13:30:00,61.88,61.94,61.86,61.94,21990.0,50.2892,50.338,50.273,50.338,21990.0
2015-06-24 14:00:00,61.95,61.96,61.86,61.89,40301.0,50.3461,50.3542,50.273,50.2973,40301.0
2015-06-24 14:30:00,61.88,61.97,61.88,61.94,23153.0,50.2892,50.3623,50.2892,50.338,23153.0
2015-06-24 15:00:00,61.94,61.97,61.88,61.96,88360.0,50.338,50.3623,50.2892,50.3542,88360.0
2015-06-24 15:30:00,61.95,61.97,61.85,61.88,88596.0,50.3461,50.3623,50.2648,50.2892,88596.0
2015-06-25 09:30:00,61.37,61.39,61.1,61.22,97725.0,50.4622,50.4786,50.2402,50.3388,97725.0
2015-06-25 10:00:00,61.22,61.27,61.15,61.25,44322.0,50.3388,50.3799,50.2813,50.3635,44322.0
2015-06-25 10:30:00,61.25,61.27,61.18,61.24,132269.0,50.3635,50.3799,50.3059,50.3553,132269.0
2015-06-25 11:00:00,61.24,61.3,61.23,61.25,34639.0,50.3553,50.4046,50.3471,50.3635,34639.0
2015-06-25 11:30:00,61.25,61.28,61.22,61.25,38830.0,50.3635,50.3882,50.3388,50.3635,38830.0
2015-06-25 12:00:00,61.25,61.26,61.15,61.17,39132.0,50.3635,50.3717,50.2813,50.2977,39132.0
2015-06-25 12:30:00,61.16,61.18,61.13,61.17,61765.0,50.2895,50.3059,50.2648,50.2977,61765.0
2015-06-25 13:00:00,61.18,61.21,61.16,61.18,322425.0,50.3059,50.3306,50.2895,50.3059,322425.0
2015-06-25 13:30:00,61.18,61.18,61.13,61.15,104316.0,50.3059,50.3059,50.2648,50.2813,104316.0
2015-06-25 14:00:00,61.15,61.15,60.96,60.97,35361.0,50.2813,50.2813,50.125,50.1333,35361.0
2015-06-25 14:30:00,60.98,61.04,60.97,61.0,63719.0,50.1415,50.1908,50.1333,50.1579,63719.0
2015-06-25 15:00:00,61.01,61.09,61.01,61.05,264820.0,50.1662,50.2319,50.1662,50.199,264820.0
2015-06-25 15:30:00,61.05,61.05,60.97,60.97,339480.0,50.199,50.199,50.1333,50.1333,339480.0
2015-06-26 09:30:00,61.04,61.1,60.91,61.07,37310.0,50.1908,50.2402,50.0839,50.2155,37310.0
2015-06-26 10:00:00,61.09,61.12,60.96,61.05,280508.0,50.2319,50.2566,50.125,50.199,280508.0
2015-06-26 10:30:00,61.06,61.06,60.87,60.88,54665.0,50.2073,50.2073,50.051,50.0593,54665.0
2015-06-26 11:00:00,60.87,61.0,60.87,60.98,200463.0,50.051,50.1579,50.051,50.1415,200463.0
2015-06-26 11:30:00,60.98,61.0,60.9,60.91,40497.0,50.1415,50.1579,50.0757,50.0839,40497.0
2015-06-26 12:00:00,60.91,60.95,60.9,60.92,14943.0,50.0839,50.1168,50.0757,50.0922,14943.0
2015-06-26 12:30:00,60.91,60.91,60.77,60.79,156459.0,50.0839,50.0839,49.9688,49.9853,156459.0
2015-06-26 13:00:00,60.78,60.82,60.72,60.78,35035.0,49.977,50.0099,49.9277,49.977,35035.0
2015-06-26 13:30:00,60.78,60.86,60.76,60.82,39699.0,49.977,50.0428,49.9606,50.0099,39699.0
2015-06-26 14:00:00,60.83,60.84,60.77,60.81,20444.0,50.0181,50.0264,49.9688,50.0017,20444.0
2015-06-26 14:30:00,60.82,60.87,60.8,60.83,16149.0,50.0099,50.051,49.9935,50.0181,16149.0
2015-06-26 15:00:00,60.83,60.96,60.83,60.94,47077.0,50.0181,50.125,50.0181,50.1086,47077.0
2015-06-26 15:30:00,60.93,60.94,60.84,60.91,103735.0,50.1004,50.1086,50.0264,50.0839,103735.0
2015-06-29 09:30:00,60.01,60.24,59.91,60.1,409526.0,49.3439,49.533,49.2617,49.4179,409526.0
2015-06-29 10:00:00,60.11,60.25,59.99,59.99,386728.0,49.4261,49.5412,49.3274,49.3274,386728.0
2015-06-29 10:30:00,59.98,60.09,59.94,59.94,260892.0,49.3192,49.4097,49.2863,49.2863,260892.0
2015-06-29 11:00:00,59.95,59.95,59.83,59.87,307744.0,49.2946,49.2946,49.1959,49.2288,307744.0
2015-06-29 11:30:00,59.87,59.88,59.75,59.81,170416.0,49.2288,49.237,49.1301,49.1794,170416.0
2015-06-29 12:00:00,59.81,59.83,59.7,59.72,183350.0,49.1794,49.1959,49.089,49.1054,183350.0
2015-06-29 12:30:00,59.71,59.72,59.66,59.72,98182.0,49.0972,49.1054,49.0561,49.1054,98182.0
2015-06-29 13:00:00,59.72,59.72,59.62,59.68,185134.0,49.1054,49.1054,49.0232,49.0725,185134.0
2015-06-29 13:30:00,59.69,59.77,59.66,59.68,336012.0,49.0808,49.1465,49.0561,49.0725,336012.0
2015-06-29 14:00:00,59.68,59.69,59.57,59.58,156364.0,49.0725,49.0808,48.9821,48.9903,156364.0
2015-06-29 14:30:00,59.57,59.67,59.51,59.57,150796.0,48.9821,49.0643,48.9328,48.9821,150796.0
2015-06-29 15:00:00,59.56,59.58,59.48,59.5,155204.0,48.9739,48.9903,48.9081,48.9245,155204.0
2015-06-29 15:30:00,59.49,59.52,59.31,59.33,946532.0,48.9163,48.941,48.7683,48.7848,946532.0
2015-06-30 09:30:00,60.03,60.04,59.62,59.62,153162.0,49.3603,49.3686,49.0232,49.0232,153162.0
2015-06-30 10:00:00,59.62,59.69,59.51,59.65,214062.0,49.0232,49.0808,48.9328,49.0479,214062.0
2015-06-30 10:30:00,59.65,59.65,59.49,59.55,83099.0,49.0479,49.0479,48.9163,48.9657,83099.0
2015-06-30 11:00:00,59.55,59.65,59.47,59.47,109648.0,48.9657,49.0479,48.8999,48.8999,109648.0
2015-06-30 11:30:00,59.46,59.5,59.36,59.36,102505.0,48.8916,48.9245,48.8094,48.8094,102505.0
2015-06-30 12:00:00,59.36,59.45,59.25,59.26,149067.0,48.8094,48.8834,48.719,48.7272,149067.0
2015-06-30 12:30:00,59.25,59.37,59.23,59.36,70938.0,48.719,48.8176,48.7025,48.8094,70938.0
2015-06-30 13:00:00,59.36,59.44,59.32,59.44,72853.0,48.8094,48.8752,48.7765,48.8752,72853.0
2015-06-30 13:30:00,59.43,59.61,59.41,59.56,91346.0,48.867,49.015,48.8505,48.9739,91346.0
2015-06-30 14:00:00,59.55,59.76,59.55,59.63,122343.0,48.9657,49.1383,48.9657,49.0314,122343.0
2015-06-30 14:30:00,59.63,59.69,59.51,59.51,162563.0,49.0314,49.0808,48.9328,48.9328,162563.0
2015-06-30 15:00:00,59.51,59.56,59.4,59.43,111841.0,48.9328,48.9739,48.8423,48.867,111841.0
2015-06-30 15:30:00,59.43,59.56,59.42,59.45,219754.0,48.867,48.9739,48.8588,48.8834,219754.0
2015-07-01 09:30:00,59.95,60.02,59.88,60.01,321121.0,49.2946,49.3521,49.237,49.3439,321121.0
2015-07-01 10:00:00,60.03,60.06,59.95,60.0,574514.0,49.3603,49.385,49.2946,49.3357,574514.0
2015-07-01 10:30:00,60.0,60.0,59.76,59.87,127609.0,49.3357,49.3357,49.1383,49.2288,127609.0
2015-07-01 11:00:00,59.88,59.92,59.82,59.87,125553.0,49.237,49.2699,49.1877,49.2288,125553.0
2015-07-01 11:30:00,59.87,59.9,59.79,59.79,56213.0,49.2288,49.2534,49.163,49.163,56213.0
2015-07-01 12:00:00,59.79,59.83,59.75,59.8,20564.0,49.163,49.1959,49.1301,49.1712,20564.0
2015-07-01 12:30:00,59.8,59.81,59.68,59.69,39777.0,49.1712,49.1794,49.0725,49.0808,39777.0
2015-07-01 13:00:00,59.69,59.76,59.66,59.7,34940.0,49.0808,49.1383,49.0561,49.089,34940.0
2015-07-01 13:30:00,59.7,59.78,59.64,59.64,66714.0,49.089,49.1548,49.0397,49.0397,66714.0
2015-07-01 14:00:00,59.65,59.67,59.58,59.62,36464.0,49.0479,49.0643,48.9903,49.0232,36464.0
2015-07-01 14:30:00,59.62,59.66,59.6,59.62,28241.0,49.0232,49.0561,49.0068,49.0232,28241.0
2015-07-01 15:00:00,59.63,59.74,59.63,59.73,59503.0,49.0314,49.1219,49.0314,49.1137,59503.0
2015-07-01 15:30:00,59.73,59.83,59.69,59.81,113022.0,49.1137,49.1959,49.0808,49.1794,113022.0
2015-07-02 09:30:00,59.85,60.02,59.85,59.93,76452.0,49.2123,49.3521,49.2123,49.2781,76452.0
2015-07-02 10:00:00,59.93,59.97,59.91,59.95,101568.0,49.2781,49.311,49.2617,49.2946,101568.0
2015-07-02 10:30:00,59.94,59.95,59.86,59.93,66399.0,49.2863,49.2946,49.2206,49.2781,66399.0
2015-07-02 11:00:00,59.92,59.92,59.82,59.84,29821.0,49.2699,49.2699,49.1877,49.2041,29821.0
2015-07-02 11:30:00,59.83,59.88,59.78,59.82,30343.0,49.1959,49.237,49.1548,49.1877,30343.0
2015-07-02 12:00:00,59.82,59.84,59.71,59.74,50282.0,49.1877,49.2041,49.0972,49.1219,50282.0
2015-07-02 12:30:00,59.74,59.78,59.73,59.77,15046.0,49.1219,49.1548,49.1137,49.1465,15046.0
2015-07-02 13:00:00,59.77,59.77,59.73,59.77,34632.0,49.1465,49.1465,49.1137,49.1465,34632.0
2015-07-02 13:30:00,59.77,59.81,59.75,59.75,37037.0,49.1465,49.1794,49.1301,49.1301,37037.0
2015-07-02 14:00:00,59.75,59.78,59.74,59.77,32315.0,49.1301,49.1548,49.1219,49.1465,32315.0
2015-07-02 14:30:00,59.77,59.83,59.75,59.81,53874.0,49.1465,49.1959,49.1301,49.1794,53874.0
2015-07-02 15:00:00,59.81,59.88,59.78,59.88,29245.0,49.1794,49.237,49.1548,49.237,29245.0
2015-07-02 15:30:00,59.87,59.9,59.82,59.85,131653.0,49.2288,49.2534,49.1877,49.2123,131653.0
2015-07-06 09:30:00,58.98,59.18,58.85,59.18,153591.0,48.497,48.6614,48.3901,48.6614,153591.0
2015-07-06 10:00:00,59.19,59.28,59.13,59.26,71161.0,48.6696,48.7436,48.6203,48.7272,71161.0
2015-07-06 10:30:00,59.26,59.51,59.25,59.4,100906.0,48.7272,48.9328,48.719,48.8423,100906.0
2015-07-06 11:00:00,59.41,59.43,59.21,59.22,74056.0,48.8505,48.867,48.6861,48.6943,74056.0
2015-07-06 11:30:00,59.22,59.29,59.19,59.27,33041.0,48.6943,48.7519,48.6696,48.7354,33041.0
2015-07-06 12:00:00,59.29,59.33,59.24,59.28,22787.0,48.7519,48.7848,48.7108,48.7436,22787.0
2015-07-06 12:30:00,59.29,59.29,59.21,59.27,79895.0,48.7519,48.7519,48.6861,48.7354,79895.0
2015-07-06 13:00:00,59.28,59.3,59.13,59.14,128792.0,48.7436,48.7601,48.6203,48.6285,128792.0
2015-07-06 13:30:00,59.14,59.14,59.03,59.04,55657.0,48.6285,48.6285,48.5381,48.5463,55657.0
2015-07-06 14:00:00,59.04,59.07,58.96,58.97,90204.0,48.5463,48.571,48.4805,48.4887,90204.0
2015-07-06 14:30:00,58.96,59.02,58.93,58.99,27199.0,48.4805,48.5299,48.4559,48.5052,27199.0
2015-07-06 15:00:00,58.98,59.05,58.95,59.01,418564.0,48.497,48.5545,48.4723,48.5216,418564.0
2015-07-06 15:30:00,59.02,59.16,59.01,59.15,133759.0,48.5299,48.645,48.5216,48.6367,133759.0
2015-07-07 09:30:00,58.89,58.95,58.67,58.69,118967.0,48.423,48.4723,48.2421,48.2585,118967.0
2015-07-07 10:00:00,58.67,58.69,58.4,58.42,100107.0,48.2421,48.2585,48.0201,48.0365,100107.0
2015-07-07 10:30:00,58.39,58.41,58.19,58.34,113022.0,48.0118,48.0283,47.8474,47.9707,113022.0
2015-07-07 11:00:00,58.32,58.35,58.16,58.18,437634.0,47.9543,47.9789,47.8227,47.8392,437634.0
2015-07-07 11:30:00,58.18,58.53,58.13,58.47,94149.0,47.8392,48.1269,47.798,48.0776,94149.0
2015-07-07 12:00:00,58.46,58.48,58.4,58.44,37620.0,48.0694,48.0858,48.0201,48.0529,37620.0
2015-07-07 12:30:00,58.44,58.72,58.44,58.69,25878.0,48.0529,48.2832,48.0529,48.2585,25878.0
2015-07-07 13:00:00,58.7,58.81,58.59,58.76,35719.0,48.2667,48.3572,48.1763,48.3161,35719.0
2015-07-07 13:30:00,58.78,58.83,58.72,58.77,27709.0,48.3325,48.3736,48.2832,48.3243,27709.0
2015-07-07 14:00:00,58.78,58.8,58.65,58.69,37309.0,48.3325,48.349,48.2256,48.2585,37309.0
2015-07-07 14:30:00,58.69,59.1,58.69,59.08,70626.0,48.2585,48.5956,48.2585,48.5792,70626.0
2015-07-07 15:00:00,59.09,59.25,59.02,59.22,696280.0,48.5874,48.719,48.5299,48.6943,696280.0
2015-07-07 15:30:00,59.22,59.27,59.12,59.19,231967.0,48.6943,48.7354,48.6121,48.6696,231967.0
2015-07-08 09:30:00,58.57,58.59,58.35,58.38,399794.0,48.1598,48.1763,47.9789,48.0036,399794.0
2015-07-08 10:00:00,58.35,58.37,58.23,58.36,31034.0,47.9789,47.9954,47.8803,47.9872,31034.0
2015-07-08 10:30:00,58.31,58.51,58.2,58.48,75672.0,47.946,48.1105,47.8556,48.0858,75672.0
2015-07-08 11:00:00,58.45,58.45,58.31,58.33,24152.0,48.0612,48.0612,47.946,47.9625,24152.0
2015-07-08 11:30:00,58.32,58.37,58.16,58.25,446323.0,47.9543,47.9954,47.8227,47.8967,446323.0
2015-07-08 12:00:00,58.24,58.3,58.2,58.26,42028.0,47.8885,47.9378,47.8556,47.9049,42028.0
2015-07-08 12:30:00,58.27,58.3,58.16,58.3,28192.0,47.9132,47.9378,47.8227,47.9378,28192.0
2015-07-08 13:00:00,58.28,58.33,58.21,58.28,25044.0,47.9214,47.9625,47.8638,47.9214,25044.0
2015-07-08 13:30:00,58.28,58.3,58.22,58.26,38481.0,47.9214,47.9378,47.872,47.9049,38481.0
2015-07-08 14:00:00,58.27,58.27,58.13,58.16,81795.0,47.9132,47.9132,47.798,47.8227,81795.0
2015-07-08 14:30:00,58.14,58.15,57.92,57.97,82569.0,47.8063,47.8145,47.6254,47.6665,82569.0
2015-07-08 15:00:00,57.99,58.18,57.96,57.98,61860.0,47.6829,47.8392,47.6583,47.6747,61860.0
2015-07-08 15:30:00,57.97,58.14,57.97,58.01,149210.0,47.6665,47.8063,47.6665,47.6994,149210.0
2015-07-09 09:30:00,58.83,59.09,58.83,58.96,474556.0,48.3736,48.5874,48.3736,48.4805,474556.0
2015-07-09 10:00:00,59.0,59.03,58.72,58.72,91013.0,48.5134,48.5381,48.2832,48.2832,91013.0
2015-07-09 10:30:00,58.72,58.91,58.72,58.91,77110.0,48.2832,48.4394,48.2832,48.4394,77110.0
2015-07-09 11:00:00,58.91,58.97,58.84,58.85,31014.0,48.4394,48.4887,48.3818,48.3901,31014.0
2015-07-09 11:30:00,58.88,58.88,58.74,58.74,56395.0,48.4147,48.4147,48.2996,48.2996,56395.0
2015-07-09 12:00:00,58.76,58.8,58.69,58.69,33859.0,48.3161,48.349,48.2585,48.2585,33859.0
2015-07-09 12:30:00,58.7,58.75,58.65,58.73,48650.0,48.2667,48.3078,48.2256,48.2914,48650.0
2015-07-09 13:00:00,58.72,58.74,58.58,58.58,74499.0,48.2832,48.2996,48.1681,48.1681,74499.0
2015-07-09 13:30:00,58.58,58.66,58.58,58.64,13876.0,48.1681,48.2338,48.1681,48.2174,13876.0
2015-07-09 14:00:00,58.65,58.66,58.5,58.54,17787.0,48.2256,48.2338,48.1023,48.1352,17787.0
2015-07-09 14:30:00,58.53,58.64,58.47,58.63,35112.0,48.1269,48.2174,48.0776,48.2092,35112.0
2015-07-09 15:00:00,58.62,58.7,58.6,58.6,20972.0,48.2009,48.2667,48.1845,48.1845,20972.0
2015-07-09 15:30:00,58.6,58.64,58.5,58.5,138886.0,48.1845,48.2174,48.1023,48.1023,138886.0
2015-07-10 09:30:00,59.57,59.74,59.47,59.47,137080.0,48.9821,49.1219,48.8999,48.8999,137080.0
2015-07-10 10:00:00,59.51,59.55,59.45,59.48,24555.0,48.9328,48.9657,48.8834,48.9081,24555.0
2015-07-10 10:30:00,59.49,59.51,59.38,59.5,86323.0,48.9163,48.9328,48.8259,48.9245,86323.0
2015-07-10 11:00:00,59.5,59.6,59.5,59.55,69466.0,48.9245,49.0068,48.9245,48.9657,69466.0
2015-07-10 11:30:00,59.56,59.69,59.51,59.66,131859.0,48.9739,49.0808,48.9328,49.0561,131859.0
2015-07-10 12:00:00,59.66,59.72,59.66,59.68,50707.0,49.0561,49.1054,49.0561,49.0725,50707.0
2015-07-10 12:30:00,59.69,59.69,59.55,59.63,105181.0,49.0808,49.0808,48.9657,49.0314,105181.0
2015-07-10 13:00:00,59.64,59.65,59.54,59.58,36575.0,49.0397,49.0479,48.9574,48.9903,36575.0
2015-07-10 13:30:00,59.58,59.61,59.54,59.59,57765.0,48.9903,49.015,48.9574,48.9985,57765.0
2015-07-10 14:00:00,59.58,59.69,59.57,59.65,111805.0,48.9903,49.0808,48.9821,49.0479,111805.0
2015-07-10 14:30:00,59.66,59.77,59.66,59.75,64835.0,49.0561,49.1465,49.0561,49.1301,64835.0
2015-07-10 15:00:00,59.75,59.82,59.72,59.76,297154.0,49.1301,49.1877,49.1054,49.1383,297154.0
2015-07-10 15:30:00,59.75,59.77,59.7,59.71,270514.0,49.1301,49.1465,49.089,49.0972,270514.0
2015-07-13 09:30:00,60.0,60.13,60.0,60.1,157648.0,49.3357,49.4426,49.3357,49.4179,157648.0
2015-07-13 10:00:00,60.11,60.18,60.08,60.11,66213.0,49.4261,49.4837,49.4015,49.4261,66213.0
2015-07-13 10:30:00,60.11,60.15,60.09,60.11,30244.0,49.4261,49.459,49.4097,49.4261,30244.0
2015-07-13 11:00:00,60.11,60.14,60.09,60.14,27950.0,49.4261,49.4508,49.4097,49.4508,27950.0
2015-07-13 11:30:00,60.14,60.19,60.11,60.12,43856.0,49.4508,49.4919,49.4261,49.4343,43856.0
2015-07-13 12:00:00,60.14,60.16,60.1,60.14,37612.0,49.4508,49.4672,49.4179,49.4508,37612.0
2015-07-13 12:30:00,60.14,60.14,60.07,60.09,54602.0,49.4508,49.4508,49.3932,49.4097,54602.0
2015-07-13 13:00:00,60.09,60.12,60.08,60.09,52895.0,49.4097,49.4343,49.4015,49.4097,52895.0
2015-07-13 13:30:00,60.11,60.12,60.05,60.07,43558.0,49.4261,49.4343,49.3768,49.3932,43558.0
2015-07-13 14:00:00,60.07,60.13,60.07,60.11,63517.0,49.3932,49.4426,49.3932,49.4261,63517.0
2015-07-13 14:30:00,60.12,60.17,60.1,60.15,74115.0,49.4343,49.4755,49.4179,49.459,74115.0
2015-07-13 15:00:00,60.15,60.2,60.14,60.2,137264.0,49.459,49.5001,49.4508,49.5001,137264.0
2015-07-13 15:30:00,60.2,60.23,60.18,60.19,160349.0,49.5001,49.5248,49.4837,49.4919,160349.0
2015-07-14 09:30:00,60.18,60.33,60.17,60.3,120776.0,49.4837,49.607,49.4755,49.5823,120776.0
2015-07-14 10:00:00,60.29,60.34,60.27,60.33,56727.0,49.5741,49.6152,49.5577,49.607,56727.0
2015-07-14 10:30:00,60.34,60.38,60.33,60.36,39085.0,49.6152,49.6481,49.607,49.6317,39085.0
2015-07-14 11:00:00,60.36,60.45,60.36,60.45,321457.0,49.6317,49.7057,49.6317,49.7057,321457.0
2015-07-14 11:30:00,60.45,60.49,60.45,60.49,39663.0,49.7057,49.7386,49.7057,49.7386,39663.0
2015-07-14 12:00:00,60.49,60.51,60.47,60.48,20291.0,49.7386,49.755,49.7221,49.7304,20291.0
2015-07-14 12:30:00,60.48,60.48,60.42,60.45,61703.0,49.7304,49.7304,49.681,49.7057,61703.0
2015-07-14 13:00:00,60.45,60.49,60.44,60.49,45634.0,49.7057,49.7386,49.6975,49.7386,45634.0
2015-07-14 13:30:00,60.49,60.51,60.46,60.51,48901.0,49.7386,49.755,49.7139,49.755,48901.0
2015-07-14 14:00:00,60.51,60.52,60.49,60.52,68177.0,49.755,49.7632,49.7386,49.7632,68177.0
2015-07-14 14:30:00,60.52,60.56,60.51,60.56,211298.0,49.7632,49.7961,49.755,49.7961,211298.0
2015-07-14 15:00:00,60.56,60.61,60.55,60.6,62428.0,49.7961,49.8372,49.7879,49.829,62428.0
2015-07-14 15:30:00,60.59,60.6,60.54,60.55,209664.0,49.8208,49.829,49.7797,49.7879,209664.0
2015-07-15 09:30:00,60.34,60.5,60.34,60.46,42495.0,49.6152,49.7468,49.6152,49.7139,42495.0
2015-07-15 10:00:00,60.45,60.5,60.41,60.47,23121.0,49.7057,49.7468,49.6728,49.7221,23121.0
2015-07-15 10:30:00,60.46,60.56,60.46,60.52,63396.0,49.7139,49.7961,49.7139,49.7632,63396.0
2015-07-15 11:00:00,60.53,60.56,60.48,60.5,71408.0,49.7715,49.7961,49.7304,49.7468,71408.0
2015-07-15 11:30:00,60.5,60.52,60.45,60.47,250033.0,49.7468,49.7632,49.7057,49.7221,250033.0
2015-07-15 12:00:00,60.47,60.5,60.46,60.49,62937.0,49.7221,49.7468,49.7139,49.7386,62937.0
2015-07-15 12:30:00,60.49,60.51,60.42,60.46,38215.0,49.7386,49.755,49.681,49.7139,38215.0
2015-07-15 13:00:00,60.46,60.51,60.42,60.48,14923.0,49.7139,49.755,49.681,49.7304,14923.0
2015-07-15 13:30:00,60.48,60.5,60.44,60.47,44175.0,49.7304,49.7468,49.6975,49.7221,44175.0
2015-07-15 14:00:00,60.46,60.49,60.45,60.47,32661.0,49.7139,49.7386,49.7057,49.7221,32661.0
2015-07-15 14:30:00,60.46,60.47,60.22,60.26,218569.0,49.7139,49.7221,49.5166,49.5495,218569.0
2015-07-15 15:00:00,60.26,60.32,60.24,60.31,124234.0,49.5495,49.5988,49.533,49.5906,124234.0
2015-07-15 15:30:00,60.31,60.38,60.29,60.38,87960.0,49.5906,49.6481,49.5741,49.6481,87960.0
2015-07-16 09:30:00,60.78,60.86,60.76,60.81,63326.0,49.977,50.0428,49.9606,50.0017,63326.0
2015-07-16 10:00:00,60.83,60.85,60.76,60.84,31995.0,50.0181,50.0346,49.9606,50.0264,31995.0
2015-07-16 10:30:00,60.84,60.84,60.77,60.84,77216.0,50.0264,50.0264,49.9688,50.0264,77216.0
2015-07-16 11:00:00,60.85,60.85,60.77,60.82,42512.0,50.0346,50.0346,49.9688,50.0099,42512.0
2015-07-16 11:30:00,60.83,60.87,60.83,60.84,10680.0,50.0181,50.051,50.0181,50.0264,10680.0
2015-07-16 12:00:00,60.84,60.86,60.82,60.84,10679.0,50.0264,50.0428,50.0099,50.0264,10679.0
2015-07-16 12:30:00,60.83,60.84,60.76,60.77,226835.0,50.0181,50.0264,49.9606,49.9688,226835.0
2015-07-16 13:00:00,60.77,60.8,60.75,60.8,9633.0,49.9688,49.9935,49.9524,49.9935,9633.0
2015-07-16 13:30:00,60.8,60.8,60.75,60.75,33422.0,49.9935,49.9935,49.9524,49.9524,33422.0
2015-07-16 14:00:00,60.75,60.79,60.75,60.79,23434.0,49.9524,49.9853,49.9524,49.9853,23434.0
2015-07-16 14:30:00,60.78,60.83,60.78,60.81,13101.0,49.977,50.0181,49.977,50.0017,13101.0
2015-07-16 15:00:00,60.82,60.85,60.8,60.85,19887.0,50.0099,50.0346,49.9935,50.0346,19887.0
2015-07-16 15:30:00,60.85,60.86,60.82,60.84,276506.0,50.0346,50.0428,50.0099,50.0264,276506.0
2015-07-17 09:30:00,60.95,60.95,60.72,60.75,21084.0,50.1168,50.1168,49.9277,49.9524,21084.0
2015-07-17 10:00:00,60.75,60.76,60.66,60.69,31722.0,49.9524,49.9606,49.8784,49.903,31722.0
2015-07-17 10:30:00,60.68,60.73,60.67,60.72,137877.0,49.8948,49.9359,49.8866,49.9277,137877.0
2015-07-17 11:00:00,60.72,60.74,60.7,60.74,19955.0,49.9277,49.9441,49.9113,49.9441,19955.0
2015-07-17 11:30:00,60.75,60.76,60.7,60.7,24810.0,49.9524,49.9606,49.9113,49.9113,24810.0
2015-07-17 12:00:00,60.7,60.73,60.68,60.72,17086.0,49.9113,49.9359,49.8948,49.9277,17086.0
2015-07-17 12:30:00,60.71,60.73,60.7,60.73,17158.0,49.9195,49.9359,49.9113,49.9359,17158.0
2015-07-17 13:00:00,60.73,60.73,60.72,60.72,12237.0,49.9359,49.9359,49.9277,49.9277,12237.0
2015-07-17 13:30:00,60.72,60.72,60.68,60.69,120365.0,49.9277,49.9277,49.8948,49.903,120365.0
2015-07-17 14:00:00,60.69,60.78,60.69,60.78,29287.0,49.903,49.977,49.903,49.977,29287.0
2015-07-17 14:30:00,60.77,60.78,60.74,60.76,82889.0,49.9688,49.977,49.9441,49.9606,82889.0
2015-07-17 15:00:00,60.75,60.77,60.72,60.77,25080.0,49.9524,49.9688,49.9277,49.9688,25080.0
2015-07-17 15:30:00,60.78,60.82,60.77,60.78,164084.0,49.977,50.0099,49.9688,49.977,164084.0
2015-07-20 09:30:00,60.85,60.97,60.71,60.71,103568.0,50.0346,50.1333,49.9195,49.9195,103568.0
2015-07-20 10:00:00,60.71,60.75,60.67,60.74,43902.0,49.9195,49.9524,49.8866,49.9441,43902.0
2015-07-20 10:30:00,60.72,60.84,60.71,60.83,25838.0,49.9277,50.0264,49.9195,50.0181,25838.0
2015-07-20 11:00:00,60.83,60.88,60.82,60.85,22885.0,50.0181,50.0593,50.0099,50.0346,22885.0
2015-07-20 11:30:00,60.86,60.9,60.83,60.89,45894.0,50.0428,50.0757,50.0181,50.0675,45894.0
2015-07-20 12:00:00,60.88,60.92,60.86,60.87,67886.0,50.0593,50.0922,50.0428,50.051,67886.0
2015-07-20 12:30:00,60.87,60.91,60.87,60.89,22393.0,50.051,50.0839,50.051,50.0675,22393.0
2015-07-20 13:00:00,60.9,60.9,60.88,60.9,9974.0,50.0757,50.0757,50.0593,50.0757,9974.0
2015-07-20 13:30:00,60.89,60.91,60.84,60.85,23745.0,50.0675,50.0839,50.0264,50.0346,23745.0
2015-07-20 14:00:00,60.87,60.92,60.86,60.92,12943.0,50.051,50.0922,50.0428,50.0922,12943.0
2015-07-20 14:30:00,60.91,60.92,60.87,60.88,44159.0,50.0839,50.0922,50.051,50.0593,44159.0
2015-07-20 15:00:00,60.87,60.9,60.85,60.85,40992.0,50.051,50.0757,50.0346,50.0346,40992.0
2015-07-20 15:30:00,60.85,60.86,60.78,60.82,55851.0,50.0346,50.0428,49.977,50.0099,55851.0
2015-07-21 09:30:00,60.71,60.83,60.69,60.83,31858.0,49.9195,50.0181,49.903,50.0181,31858.0
2015-07-21 10:00:00,60.83,60.83,60.76,60.78,369540.0,50.0181,50.0181,49.9606,49.977,369540.0
2015-07-21 10:30:00,60.78,60.78,60.67,60.7,108473.0,49.977,49.977,49.8866,49.9113,108473.0
2015-07-21 11:00:00,60.7,60.73,60.6,60.62,24117.0,49.9113,49.9359,49.829,49.8455,24117.0
2015-07-21 11:30:00,60.63,60.67,60.61,60.66,102033.0,49.8537,49.8866,49.8372,49.8784,102033.0
2015-07-21 12:00:00,60.67,60.69,60.65,60.67,22863.0,49.8866,49.903,49.8701,49.8866,22863.0
2015-07-21 12:30:00,60.68,60.69,60.6,60.64,70846.0,49.8948,49.903,49.829,49.8619,70846.0
2015-07-21 13:00:00,60.64,60.65,60.57,60.59,25187.0,49.8619,49.8701,49.8044,49.8208,25187.0
2015-07-21 13:30:00,60.59,60.6,60.57,60.59,9846.0,49.8208,49.829,49.8044,49.8208,9846.0
2015-07-21 14:00:00,60.59,60.65,60.54,60.65,14792.0,49.8208,49.8701,49.7797,49.8701,14792.0
2015-07-21 14:30:00,60.65,60.65,60.56,60.59,13653.0,49.8701,49.8701,49.7961,49.8208,13653.0
2015-07-21 15:00:00,60.59,60.61,60.57,60.6,19213.0,49.8208,49.8372,49.8044,49.829,19213.0
2015-07-21 15:30:00,60.6,60.67,60.59,60.65,51456.0,49.829,49.8866,49.8208,49.8701,51456.0
2015-07-22 09:30:00,60.25,60.39,60.24,60.39,113369.0,49.5412,49.6564,49.533,49.6564,113369.0
2015-07-22 10:00:00,60.39,60.41,60.34,60.34,49568.0,49.6564,49.6728,49.6152,49.6152,49568.0
2015-07-22 10:30:00,60.34,60.36,60.25,60.36,111824.0,49.6152,49.6317,49.5412,49.6317,111824.0
2015-07-22 11:00:00,60.35,60.35,60.23,60.26,20307.0,49.6235,49.6235,49.5248,49.5495,20307.0
2015-07-22 11:30:00,60.26,60.29,60.24,60.27,17663.0,49.5495,49.5741,49.533,49.5577,17663.0
2015-07-22 12:00:00,60.28,60.3,60.2,60.25,33174.0,49.5659,49.5823,49.5001,49.5412,33174.0
2015-07-22 12:30:00,60.25,60.28,60.21,60.27,23207.0,49.5412,49.5659,49.5083,49.5577,23207.0
2015-07-22 13:00:00,60.28,60.31,60.26,60.3,26859.0,49.5659,49.5906,49.5495,49.5823,26859.0
2015-07-22 13:30:00,60.3,60.32,60.28,60.3,37304.0,49.5823,49.5988,49.5659,49.5823,37304.0
2015-07-22 14:00:00,60.3,60.34,60.27,60.32,49645.0,49.5823,49.6152,49.5577,49.5988,49645.0
2015-07-22 14:30:00,60.31,60.34,60.3,60.33,39952.0,49.5906,49.6152,49.5823,49.607,39952.0
2015-07-22 15:00:00,60.34,60.34,60.27,60.27,35080.0,49.6152,49.6152,49.5577,49.5577,35080.0
2015-07-22 15:30:00,60.27,60.32,60.22,60.31,55772.0,49.5577,49.5988,49.5166,49.5906,55772.0
2015-07-23 09:30:00,60.4,60.53,60.25,60.28,43949.0,49.6646,49.7715,49.5412,49.5659,43949.0
2015-07-23 10:00:00,60.26,60.36,60.24,60.36,34924.0,49.5495,49.6317,49.533,49.6317,34924.0
2015-07-23 10:30:00,60.36,60.39,60.33,60.33,40494.0,49.6317,49.6564,49.607,49.607,40494.0
2015-07-23 11:00:00,60.34,60.35,60.2,60.21,20816.0,49.6152,49.6235,49.5001,49.5083,20816.0
2015-07-23 11:30:00,60.21,60.23,60.08,60.09,21434.0,49.5083,49.5248,49.4015,49.4097,21434.0
2015-07-23 12:00:00,60.09,60.1,60.02,60.08,34383.0,49.4097,49.4179,49.3521,49.4015,34383.0
2015-07-23 12:30:00,60.06,60.07,60.02,60.05,17765.0,49.385,49.3932,49.3521,49.3768,17765.0
2015-07-23 13:00:00,60.06,60.08,60.01,60.05,20513.0,49.385,49.4015,49.3439,49.3768,20513.0
2015-07-23 13:30:00,60.05,60.16,60.01,60.16,26858.0,49.3768,49.4672,49.3439,49.4672,26858.0
2015-07-23 14:00:00,60.15,60.15,60.06,60.1,118072.0,49.459,49.459,49.385,49.4179,118072.0
2015-07-23 14:30:00,60.1,60.14,60.02,60.03,25186.0,49.4179,49.4508,49.3521,49.3603,25186.0
2015-07-23 15:00:00,60.03,60.03,59.93,59.95,117588.0,49.3603,49.3603,49.2781,49.2946,117588.0
2015-07-23 15:30:00,59.95,60.03,59.92,60.02,87417.0,49.2946,49.3603,49.2699,49.3521,87417.0
2015-07-24 09:30:00,59.98,59.98,59.84,59.9,48414.0,49.3192,49.3192,49.2041,49.2534,48414.0
2015-07-24 10:00:00,59.89,59.9,59.7,59.73,42780.0,49.2452,49.2534,49.089,49.1137,42780.0
2015-07-24 10:30:00,59.72,59.72,59.65,59.65,53488.0,49.1054,49.1054,49.0479,49.0479,53488.0
2015-07-24 11:00:00,59.63,59.7,59.62,59.7,69863.0,49.0314,49.089,49.0232,49.089,69863.0
2015-07-24 11:30:00,59.69,59.71,59.61,59.63,49098.0,49.0808,49.0972,49.015,49.0314,49098.0
2015-07-24 12:00:00,59.63,59.64,59.57,59.58,50580.0,49.0314,49.0397,48.9821,48.9903,50580.0
2015-07-24 12:30:00,59.58,59.59,59.48,59.48,28371.0,48.9903,48.9985,48.9081,48.9081,28371.0
2015-07-24 13:00:00,59.48,59.53,59.43,59.45,44498.0,48.9081,48.9492,48.867,48.8834,44498.0
2015-07-24 13:30:00,59.45,59.45,59.32,59.41,43617.0,48.8834,48.8834,48.7765,48.8505,43617.0
2015-07-24 14:00:00,59.39,59.41,59.28,59.34,59546.0,48.8341,48.8505,48.7436,48.793,59546.0
2015-07-24 14:30:00,59.34,59.35,59.26,59.33,60674.0,48.793,48.8012,48.7272,48.7848,60674.0
2015-07-24 15:00:00,59.32,59.4,59.29,59.33,30229.0,48.7765,48.8423,48.7519,48.7848,30229.0
2015-07-24 15:30:00,59.32,59.38,59.29,59.37,107741.0,48.7765,48.8259,48.7519,48.8176,107741.0
2015-07-27 09:30:00,59.23,59.23,58.84,59.01,224808.0,48.7025,48.7025,48.3818,48.5216,224808.0
2015-07-27 10:00:00,59.0,59.02,58.88,58.96,526504.0,48.5134,48.5299,48.4147,48.4805,526504.0
2015-07-27 10:30:00,58.97,59.13,58.96,59.04,325062.0,48.4887,48.6203,48.4805,48.5463,325062.0
2015-07-27 11:00:00,59.03,59.1,58.94,59.0,204964.0,48.5381,48.5956,48.4641,48.5134,204964.0
2015-07-27 11:30:00,59.0,59.02,58.94,59.02,105390.0,48.5134,48.5299,48.4641,48.5299,105390.0
2015-07-27 12:00:00,59.02,59.02,58.93,58.95,99789.0,48.5299,48.5299,48.4559,48.4723,99789.0
2015-07-27 12:30:00,58.95,58.97,58.85,58.89,130991.0,48.4723,48.4887,48.3901,48.423,130991.0
2015-07-27 13:00:00,58.88,58.9,58.82,58.84,84491.0,48.4147,48.4312,48.3654,48.3818,84491.0
2015-07-27 13:30:00,58.84,58.89,58.79,58.86,83364.0,48.3818,48.423,48.3407,48.3983,83364.0
2015-07-27 14:00:00,58.86,58.93,58.84,58.88,253975.0,48.3983,48.4559,48.3818,48.4147,253975.0
2015-07-27 14:30:00,58.88,58.9,58.83,58.85,91601.0,48.4147,48.4312,48.3736,48.3901,91601.0
2015-07-27 15:00:00,58.86,58.86,58.77,58.77,122552.0,48.3983,48.3983,48.3243,48.3243,122552.0
2015-07-27 15:30:00,58.77,58.84,58.73,58.84,288588.0,48.3243,48.3818,48.2914,48.3818,288588.0
2015-07-28 09:30:00,59.31,59.31,58.97,59.11,824555.0,48.7683,48.7683,48.4887,48.6039,824555.0
2015-07-28 10:00:00,59.12,59.12,58.91,58.91,56135.0,48.6121,48.6121,48.4394,48.4394,56135.0
2015-07-28 10:30:00,58.92,59.12,58.92,59.12,29897.0,48.4476,48.6121,48.4476,48.6121,29897.0
2015-07-28 11:00:00,59.13,59.22,59.12,59.22,50783.0,48.6203,48.6943,48.6121,48.6943,50783.0
2015-07-28 11:30:00,59.22,59.3,59.21,59.29,15692.0,48.6943,48.7601,48.6861,48.7519,15692.0
2015-07-28 12:00:00,59.3,59.4,59.3,59.39,37015.0,48.7601,48.8423,48.7601,48.8341,37015.0
2015-07-28 12:30:00,59.39,59.4,59.35,59.36,37418.0,48.8341,48.8423,48.8012,48.8094,37418.0
2015-07-28 13:00:00,59.36,59.49,59.35,59.48,17063.0,48.8094,48.9163,48.8012,48.9081,17063.0
2015-07-28 13:30:00,59.48,59.53,59.45,59.52,120845.0,48.9081,48.9492,48.8834,48.941,120845.0
2015-07-28 14:00:00,59.52,59.58,59.5,59.57,41366.0,48.941,48.9903,48.9245,48.9821,41366.0
2015-07-28 14:30:00,59.56,59.56,59.48,59.53,375046.0,48.9739,48.9739,48.9081,48.9492,375046.0
2015-07-28 15:00:00,59.54,59.54,59.48,59.49,48319.0,48.9574,48.9574,48.9081,48.9163,48319.0
2015-07-28 15:30:00,59.49,59.54,59.49,59.54,268502.0,48.9163,48.9574,48.9163,48.9574,268502.0
2015-07-29 09:30:00,59.51,59.62,59.49,59.59,20927.0,48.9328,49.0232,48.9163,48.9985,20927.0
2015-07-29 10:00:00,59.58,59.66,59.55,59.61,39111.0,48.9903,49.0561,48.9657,49.015,39111.0
2015-07-29 10:30:00,59.63,59.78,59.63,59.72,39632.0,49.0314,49.1548,49.0314,49.1054,39632.0
2015-07-29 11:00:00,59.72,59.8,59.68,59.76,20643.0,49.1054,49.1712,49.0725,49.1383,20643.0
2015-07-29 11:30:00,59.77,59.83,59.77,59.81,49055.0,49.1465,49.1959,49.1465,49.1794,49055.0
2015-07-29 12:00:00,59.8,59.82,59.74,59.77,21673.0,49.1712,49.1877,49.1219,49.1465,21673.0
2015-07-29 12:30:00,59.79,59.81,59.74,59.77,12511.0,49.163,49.1794,49.1219,49.1465,12511.0
2015-07-29 13:00:00,59.8,59.83,59.78,59.81,20122.0,49.1712,49.1959,49.1548,49.1794,20122.0
2015-07-29 13:30:00,59.81,59.85,59.79,59.8,208264.0,49.1794,49.2123,49.163,49.1712,208264.0
2015-07-29 14:00:00,59.81,59.98,59.73,59.85,22649.0,49.1794,49.3192,49.1137,49.2123,22649.0
2015-07-29 14:30:00,59.87,59.99,59.85,59.98,43783.0,49.2288,49.3274,49.2123,49.3192,43783.0
2015-07-29 15:00:00,59.97,59.98,59.88,59.94,26823.0,49.311,49.3192,49.237,49.2863,26823.0
2015-07-29 15:30:00,59.94,59.94,59.87,59.88,46385.0,49.2863,49.2863,49.2288,49.237,46385.0
2015-07-30 09:30:00,59.62,59.76,59.46,59.5,88146.0,49.0232,49.1383,48.8916,48.9245,88146.0
2015-07-30 10:00:00,59.46,59.62,59.46,59.62,15177.0,48.8916,49.0232,48.8916,49.0232,15177.0
2015-07-30 10:30:00,59.66,59.68,59.54,59.54,8046.0,49.0561,49.0725,48.9574,48.9574,8046.0
2015-07-30 11:00:00,59.54,59.71,59.5,59.7,113762.0,48.9574,49.0972,48.9245,49.089,113762.0
2015-07-30 11:30:00,59.72,59.77,59.7,59.71,12367.0,49.1054,49.1465,49.089,49.0972,12367.0
2015-07-30 12:00:00,59.75,59.75,59.7,59.73,22069.0,49.1301,49.1301,49.089,49.1137,22069.0
2015-07-30 12:30:00,59.72,59.76,59.69,59.76,8178.0,49.1054,49.1383,49.0808,49.1383,8178.0
2015-07-30 13:00:00,59.78,59.8,59.74,59.75,11872.0,49.1548,49.1712,49.1219,49.1301,11872.0
2015-07-30 13:30:00,59.75,59.76,59.69,59.72,5775.0,49.1301,49.1383,49.0808,49.1054,5775.0
2015-07-30 14:00:00,59.74,59.76,59.71,59.73,26867.0,49.1219,49.1383,49.0972,49.1137,26867.0
2015-07-30 14:30:00,59.74,59.8,59.71,59.8,15760.0,49.1219,49.1712,49.0972,49.1712,15760.0
2015-07-30 15:00:00,59.82,59.86,59.81,59.85,27414.0,49.1877,49.2206,49.1794,49.2123,27414.0
2015-07-30 15:30:00,59.85,59.87,59.82,59.86,97621.0,49.2123,49.2288,49.1877,49.2206,97621.0
2015-07-31 09:30:00,60.13,60.24,59.99,60.03,74170.0,49.4426,49.533,49.3274,49.3603,74170.0
2015-07-31 10:00:00,60.04,60.13,60.01,60.09,35166.0,49.3686,49.4426,49.3439,49.4097,35166.0
2015-07-31 10:30:00,60.08,60.2,60.07,60.16,81026.0,49.4015,49.5001,49.3932,49.4672,81026.0
2015-07-31 11:00:00,60.15,60.18,60.1,60.18,41717.0,49.459,49.4837,49.4179,49.4837,41717.0
2015-07-31 11:30:00,60.18,60.21,60.14,60.14,30791.0,49.4837,49.5083,49.4508,49.4508,30791.0
2015-07-31 12:00:00,60.15,60.19,60.15,60.18,13137.0,49.459,49.4919,49.459,49.4837,13137.0
2015-07-31 12:30:00,60.18,60.18,60.1,60.11,11858.0,49.4837,49.4837,49.4179,49.4261,11858.0
2015-07-31 13:00:00,60.12,60.12,60.07,60.08,15756.0,49.4343,49.4343,49.3932,49.4015,15756.0
2015-07-31 13:30:00,60.05,60.06,60.01,60.03,42944.0,49.3768,49.385,49.3439,49.3603,42944.0
2015-07-31 14:00:00,60.04,60.07,59.95,59.98,36789.0,49.3686,49.3932,49.2946,49.3192,36789.0
2015-07-31 14:30:00,59.98,60.0,59.91,59.94,58261.0,49.3192,49.3357,49.2617,49.2863,58261.0
2015-07-31 15:00:00,59.95,59.97,59.85,59.86,112239.0,49.2946,49.311,49.2123,49.2206,112239.0
2015-07-31 15:30:00,59.88,59.96,59.85,59.92,382960.0,49.237,49.3028,49.2123,49.2699,382960.0
2015-08-03 09:30:00,59.92,59.94,59.74,59.88,204313.0,49.2699,49.2863,49.1219,49.237,204313.0
2015-08-03 10:00:00,59.89,59.89,59.74,59.76,115563.0,49.2452,49.2452,49.1219,49.1383,115563.0
2015-08-03 10:30:00,59.79,59.87,59.73,59.85,129295.0,49.163,49.2288,49.1137,49.2123,129295.0
2015-08-03 11:00:00,59.86,59.9,59.82,59.88,143271.0,49.2206,49.2534,49.1877,49.237,143271.0
2015-08-03 11:30:00,59.88,59.92,59.84,59.86,83847.0,49.237,49.2699,49.2041,49.2206,83847.0
2015-08-03 12:00:00,59.87,59.87,59.79,59.8,95710.0,49.2288,49.2288,49.163,49.1712,95710.0
2015-08-03 12:30:00,59.79,59.79,59.56,59.58,27585.0,49.163,49.163,48.9739,48.9903,27585.0
2015-08-03 13:00:00,59.57,59.59,59.5,59.55,45871.0,48.9821,48.9985,48.9245,48.9657,45871.0
2015-08-03 13:30:00,59.55,59.62,59.54,59.58,42997.0,48.9657,49.0232,48.9574,48.9903,42997.0
2015-08-03 14:00:00,59.56,59.58,59.51,59.55,279043.0,48.9739,48.9903,48.9328,48.9657,279043.0
2015-08-03 14:30:00,59.54,59.63,59.52,59.56,144454.0,48.9574,49.0314,48.941,48.9739,144454.0
2015-08-03 15:00:00,59.57,59.62,59.55,59.62,235300.0,48.9821,49.0232,48.9657,49.0232,235300.0
2015-08-03 15:30:00,59.61,59.77,59.59,59.76,388238.0,49.015,49.1465,48.9985,49.1383,388238.0
2015-08-04 09:30:00,59.79,59.91,59.78,59.85,128443.0,49.163,49.2617,49.1548,49.2123,128443.0
2015-08-04 10:00:00,59.85,59.93,59.83,59.9,77078.0,49.2123,49.2781,49.1959,49.2534,77078.0
2015-08-04 10:30:00,59.91,59.92,59.76,59.78,47670.0,49.2617,49.2699,49.1383,49.1548,47670.0
2015-08-04 11:00:00,59.78,59.87,59.78,59.84,20860.0,49.1548,49.2288,49.1548,49.2041,20860.0
2015-08-04 11:30:00,59.84,59.89,59.81,59.85,33766.0,49.2041,49.2452,49.1794,49.2123,33766.0
2015-08-04 12:00:00,59.84,59.9,59.82,59.82,71187.0,49.2041,49.2534,49.1877,49.1877,71187.0
2015-08-04 12:30:00,59.82,59.84,59.77,59.8,24428.0,49.1877,49.2041,49.1465,49.1712,24428.0
2015-08-04 13:00:00,59.79,59.85,59.77,59.83,36356.0,49.163,49.2123,49.1465,49.1959,36356.0
2015-08-04 13:30:00,59.83,59.86,59.66,59.68,83627.0,49.1959,49.2206,49.0561,49.0725,83627.0
2015-08-04 14:00:00,59.66,59.68,59.58,59.65,45654.0,49.0561,49.0725,48.9903,49.0479,45654.0
2015-08-04 14:30:00,59.64,59.76,59.62,59.72,47548.0,49.0397,49.1383,49.0232,49.1054,47548.0
2015-08-04 15:00:00,59.73,59.74,59.66,59.69,142592.0,49.1137,49.1219,49.0561,49.0808,142592.0
2015-08-04 15:30:00,59.69,59.73,59.63,59.7,273920.0,49.0808,49.1137,49.0314,49.089,273920.0
2015-08-05 09:30:00,60.04,60.22,60.04,60.18,36137.0,49.3686,49.5166,49.3686,49.4837,36137.0
2015-08-05 10:00:00,60.17,60.2,60.09,60.2,31614.0,49.4755,49.5001,49.4097,49.5001,31614.0
2015-08-05 10:30:00,60.22,60.23,60.14,60.15,59999.0,49.5166,49.5248,49.4508,49.459,59999.0
2015-08-05 11:00:00,60.16,60.2,60.14,60.18,35762.0,49.4672,49.5001,49.4508,49.4837,35762.0
2015-08-05 11:30:00,60.2,60.2,60.02,60.03,12328.0,49.5001,49.5001,49.3521,49.3603,12328.0
2015-08-05 12:00:00,60.03,60.04,59.95,59.97,15165.0,49.3603,49.3686,49.2946,49.311,15165.0
2015-08-05 12:30:00,59.97,59.99,59.91,59.99,31124.0,49.311,49.3274,49.2617,49.3274,31124.0
2015-08-05 13:00:00,59.99,60.0,59.87,59.93,18803.0,49.3274,49.3357,49.2288,49.2781,18803.0
2015-08-05 13:30:00,59.94,59.99,59.91,59.94,14289.0,49.2863,49.3274,49.2617,49.2863,14289.0
2015-08-05 14:00:00,59.93,60.04,59.93,60.04,72000.0,49.2781,49.3686,49.2781,49.3686,72000.0
2015-08-05 14:30:00,60.03,60.04,59.98,59.98,11180.0,49.3603,49.3686,49.3192,49.3192,11180.0
2015-08-05 15:00:00,59.98,60.05,59.98,59.98,94640.0,49.3192,49.3768,49.3192,49.3192,94640.0
2015-08-05 15:30:00,59.98,59.98,59.92,59.93,47309.0,49.3192,49.3192,49.2699,49.2781,47309.0
2015-08-06 09:30:00,59.94,59.96,59.69,59.72,77124.0,49.2863,49.3028,49.0808,49.1054,77124.0
2015-08-06 10:00:00,59.7,59.75,59.62,59.63,159845.0,49.089,49.1301,49.0232,49.0314,159845.0
2015-08-06 10:30:00,59.63,59.75,59.61,59.68,49104.0,49.0314,49.1301,49.015,49.0725,49104.0
2015-08-06 11:00:00,59.67,59.68,59.53,59.53,147062.0,49.0643,49.0725,48.9492,48.9492,147062.0
2015-08-06 11:30:00,59.53,59.54,59.41,59.41,142222.0,48.9492,48.9574,48.8505,48.8505,142222.0
2015-08-06 12:00:00,59.42,59.47,59.36,59.4,61625.0,48.8588,48.8999,48.8094,48.8423,61625.0
2015-08-06 12:30:00,59.41,59.41,59.34,59.39,42638.0,48.8505,48.8505,48.793,48.8341,42638.0
2015-08-06 13:00:00,59.38,59.49,59.37,59.48,77744.0,48.8259,48.9163,48.8176,48.9081,77744.0
2015-08-06 13:30:00,59.49,59.52,59.45,59.47,36543.0,48.9163,48.941,48.8834,48.8999,36543.0
2015-08-06 14:00:00,59.46,59.53,59.42,59.53,50645.0,48.8916,48.9492,48.8588,48.9492,50645.0
2015-08-06 14:30:00,59.53,59.54,59.48,59.5,70366.0,48.9492,48.9574,48.9081,48.9245,70366.0
2015-08-06 15:00:00,59.5,59.53,59.47,59.47,80328.0,48.9245,48.9492,48.8999,48.8999,80328.0
2015-08-06 15:30:00,59.47,59.58,59.45,59.54,364171.0,48.8999,48.9903,48.8834,48.9574,364171.0
2015-08-07 09:30:00,59.36,59.44,59.32,59.43,71757.0,48.8094,48.8752,48.7765,48.867,71757.0
2015-08-07 10:00:00,59.41,59.41,59.25,59.28,40133.0,48.8505,48.8505,48.719,48.7436,40133.0
2015-08-07 10:30:00,59.28,59.47,59.26,59.36,27796.0,48.7436,48.8999,48.7272,48.8094,27796.0
2015-08-07 11:00:00,59.35,59.38,59.2,59.25,28464.0,48.8012,48.8259,48.6779,48.719,28464.0
2015-08-07 11:30:00,59.24,59.3,59.2,59.27,78634.0,48.7108,48.7601,48.6779,48.7354,78634.0
2015-08-07 12:00:00,59.29,59.34,59.28,59.29,57740.0,48.7519,48.793,48.7436,48.7519,57740.0
2015-08-07 12:30:00,59.27,59.3,59.23,59.25,12233.0,48.7354,48.7601,48.7025,48.719,12233.0
2015-08-07 13:00:00,59.25,59.25,59.2,59.23,24613.0,48.719,48.719,48.6779,48.7025,24613.0
2015-08-07 13:30:00,59.24,59.31,59.24,59.26,7353.0,48.7108,48.7683,48.7108,48.7272,7353.0
2015-08-07 14:00:00,59.25,59.28,59.22,59.27,52058.0,48.719,48.7436,48.6943,48.7354,52058.0
2015-08-07 14:30:00,59.27,59.32,59.26,59.3,13881.0,48.7354,48.7765,48.7272,48.7601,13881.0
2015-08-07 15:00:00,59.31,59.42,59.25,59.4,635133.0,48.7683,48.8588,48.719,48.8423,635133.0
2015-08-07 15:30:00,59.4,59.44,59.38,59.44,291855.0,48.8423,48.8752,48.8259,48.8752,291855.0
2015-08-10 09:30:00,59.71,59.93,59.51,59.89,40047.0,49.0972,49.2781,48.9328,49.2452,40047.0
2015-08-10 10:00:00,59.91,59.97,59.86,59.95,52777.0,49.2617,49.311,49.2206,49.2946,52777.0
2015-08-10 10:30:00,59.94,59.98,59.9,59.95,18602.0,49.2863,49.3192,49.2534,49.2946,18602.0
2015-08-10 11:00:00,59.99,60.05,59.99,60.02,27744.0,49.3274,49.3768,49.3274,49.3521,27744.0
2015-08-10 11:30:00,60.02,60.1,60.02,60.07,18367.0,49.3521,49.4179,49.3521,49.3932,18367.0
2015-08-10 12:00:00,60.06,60.1,60.05,60.09,12247.0,49.385,49.4179,49.3768,49.4097,12247.0
2015-08-10 12:30:00,60.09,60.16,60.08,60.15,11850.0,49.4097,49.4672,49.4015,49.459,11850.0
2015-08-10 13:00:00,60.13,60.19,60.13,60.17,59598.0,49.4426,49.4919,49.4426,49.4755,59598.0
2015-08-10 13:30:00,60.17,60.2,60.17,60.18,11485.0,49.4755,49.5001,49.4755,49.4837,11485.0
2015-08-10 14:00:00,60.19,60.24,60.16,60.21,35438.0,49.4919,49.533,49.4672,49.5083,35438.0
2015-08-10 14:30:00,60.21,60.21,60.17,60.21,102122.0,49.5083,49.5083,49.4755,49.5083,102122.0
2015-08-10 15:00:00,60.21,60.22,60.19,60.19,55289.0,49.5083,49.5166,49.4919,49.4919,55289.0
2015-08-10 15:30:00,60.19,60.22,60.16,60.22,74094.0,49.4919,49.5166,49.4672,49.5166,74094.0
2015-08-11 09:30:00,59.42,59.6,59.42,59.51,53354.0,48.8588,49.0068,48.8588,48.9328,53354.0
2015-08-11 10:00:00,59.5,59.59,59.47,59.55,40870.0,48.9245,48.9985,48.8999,48.9657,40870.0
2015-08-11 10:30:00,59.54,59.54,59.43,59.43,253307.0,48.9574,48.9574,48.867,48.867,253307.0
2015-08-11 11:00:00,59.42,59.45,59.31,59.31,26868.0,48.8588,48.8834,48.7683,48.7683,26868.0
2015-08-11 11:30:00,59.33,59.38,59.22,59.24,152166.0,48.7848,48.8259,48.6943,48.7108,152166.0
2015-08-11 12:00:00,59.25,59.32,59.23,59.29,119449.0,48.719,48.7765,48.7025,48.7519,119449.0
2015-08-11 12:30:00,59.29,59.33,59.21,59.22,34552.0,48.7519,48.7848,48.6861,48.6943,34552.0
2015-08-11 13:00:00,59.23,59.24,59.16,59.24,32642.0,48.7025,48.7108,48.645,48.7108,32642.0
2015-08-11 13:30:00,59.23,59.28,59.2,59.21,152831.0,48.7025,48.7436,48.6779,48.6861,152831.0
2015-08-11 14:00:00,59.21,59.29,59.18,59.27,59919.0,48.6861,48.7519,48.6614,48.7354,59919.0
2015-08-11 14:30:00,59.27,59.33,59.22,59.32,19552.0,48.7354,48.7848,48.6943,48.7765,19552.0
2015-08-11 15:00:00,59.34,59.39,59.29,59.39,31864.0,48.793,48.8341,48.7519,48.8341,31864.0
2015-08-11 15:30:00,59.39,59.45,59.36,59.41,31158.0,48.8341,48.8834,48.8094,48.8505,31158.0
2015-08-12 09:30:00,58.81,58.85,58.65,58.7,117444.0,48.3572,48.3901,48.2256,48.2667,117444.0
2015-08-12 10:00:00,58.67,58.7,58.41,58.52,92906.0,48.2421,48.2667,48.0283,48.1187,92906.0
2015-08-12 10:30:00,58.5,58.55,58.46,58.48,57009.0,48.1023,48.1434,48.0694,48.0858,57009.0
2015-08-12 11:00:00,58.48,58.67,58.48,58.66,152727.0,48.0858,48.2421,48.0858,48.2338,152727.0
2015-08-12 11:30:00,58.63,58.65,58.53,58.55,20147.0,48.2092,48.2256,48.1269,48.1434,20147.0
2015-08-12 12:00:00,58.55,58.71,58.52,58.71,18102.0,48.1434,48.275,48.1187,48.275,18102.0
2015-08-12 12:30:00,58.72,58.82,58.7,58.74,12625.0,48.2832,48.3654,48.2667,48.2996,12625.0
2015-08-12 13:00:00,58.74,58.9,58.74,58.85,17998.0,48.2996,48.4312,48.2996,48.3901,17998.0
2015-08-12 13:30:00,58.85,59.01,58.8,58.99,33982.0,48.3901,48.5216,48.349,48.5052,33982.0
2015-08-12 14:00:00,58.98,59.01,58.87,58.88,105447.0,48.497,48.5216,48.4065,48.4147,105447.0
2015-08-12 14:30:00,58.88,59.12,58.87,59.12,32241.0,48.4147,48.6121,48.4065,48.6121,32241.0
2015-08-12 15:00:00,59.12,59.23,59.09,59.23,29706.0,48.6121,48.7025,48.5874,48.7025,29706.0
2015-08-12 15:30:00,59.23,59.27,59.15,59.22,102739.0,48.7025,48.7354,48.6367,48.6943,102739.0
2015-08-13 09:30:00,59.24,59.24,59.02,59.1,64973.0,48.7108,48.7108,48.5299,48.5956,64973.0
2015-08-13 10:00:00,59.1,59.1,59.01,59.07,20281.0,48.5956,48.5956,48.5216,48.571,20281.0
2015-08-13 10:30:00,59.07,59.22,59.05,59.14,30714.0,48.571,48.6943,48.5545,48.6285,30714.0
2015-08-13 11:00:00,59.14,59.19,59.06,59.11,68368.0,48.6285,48.6696,48.5627,48.6039,68368.0
2015-08-13 11:30:00,59.13,59.23,59.11,59.2,75023.0,48.6203,48.7025,48.6039,48.6779,75023.0
2015-08-13 12:00:00,59.21,59.3,59.21,59.3,30893.0,48.6861,48.7601,48.6861,48.7601,30893.0
2015-08-13 12:30:00,59.3,59.3,59.24,59.27,50232.0,48.7601,48.7601,48.7108,48.7354,50232.0
2015-08-13 13:00:00,59.27,59.33,59.27,59.32,23252.0,48.7354,48.7848,48.7354,48.7765,23252.0
2015-08-13 13:30:00,59.31,59.31,59.22,59.24,21592.0,48.7683,48.7683,48.6943,48.7108,21592.0
2015-08-13 14:00:00,59.23,59.33,59.23,59.32,5392.0,48.7025,48.7848,48.7025,48.7765,5392.0
2015-08-13 14:30:00,59.33,59.36,59.31,59.35,25699.0,48.7848,48.8094,48.7683,48.8012,25699.0
2015-08-13 15:00:00,59.34,59.36,59.21,59.22,80998.0,48.793,48.8094,48.6861,48.6943,80998.0
2015-08-13 15:30:00,59.2,59.2,59.1,59.15,46356.0,48.6779,48.6779,48.5956,48.6367,46356.0
2015-08-14 09:30:00,59.09,59.22,59.05,59.2,37537.0,48.5874,48.6943,48.5545,48.6779,37537.0
2015-08-14 10:00:00,59.23,59.24,59.15,59.16,21397.0,48.7025,48.7108,48.6367,48.645,21397.0
2015-08-14 10:30:00,59.17,59.2,59.09,59.11,29730.0,48.6532,48.6779,48.5874,48.6039,29730.0
2015-08-14 11:00:00,59.09,59.11,59.01,59.08,10032.0,48.5874,48.6039,48.5216,48.5792,10032.0
2015-08-14 11:30:00,59.09,59.15,59.07,59.14,6970.0,48.5874,48.6367,48.571,48.6285,6970.0
2015-08-14 12:00:00,59.14,59.15,59.13,59.14,7745.0,48.6285,48.6367,48.6203,48.6285,7745.0
2015-08-14 12:30:00,59.21,59.21,59.12,59.17,3300.0,48.6861,48.6861,48.6121,48.6532,3300.0
2015-08-14 13:00:00,59.17,59.27,59.17,59.25,7726.0,48.6532,48.7354,48.6532,48.719,7726.0
2015-08-14 13:30:00,59.27,59.27,59.18,59.18,21601.0,48.7354,48.7354,48.6614,48.6614,21601.0
2015-08-14 14:00:00,59.22,59.24,59.21,59.22,2806.0,48.6943,48.7108,48.6861,48.6943,2806.0
2015-08-14 14:30:00,59.21,59.27,59.21,59.25,25181.0,48.6861,48.7354,48.6861,48.719,25181.0
2015-08-14 15:00:00,59.25,59.34,59.25,59.32,100790.0,48.719,48.793,48.719,48.7765,100790.0
2015-08-14 15:30:00,59.33,59.34,59.29,59.31,213104.0,48.7848,48.793,48.7519,48.7683,213104.0
2015-08-17 09:30:00,58.95,58.95,58.81,58.88,27328.0,48.4723,48.4723,48.3572,48.4147,27328.0
2015-08-17 10:00:00,58.89,59.11,58.87,59.07,27553.0,48.423,48.6039,48.4065,48.571,27553.0
2015-08-17 10:30:00,59.06,59.16,59.02,59.15,126936.0,48.5627,48.645,48.5299,48.6367,126936.0
2015-08-17 11:00:00,59.16,59.25,59.16,59.21,18138.0,48.645,48.719,48.645,48.6861,18138.0
2015-08-17 11:30:00,59.2,59.25,59.18,59.2,28056.0,48.6779,48.719,48.6614,48.6779,28056.0
2015-08-17 12:00:00,59.2,59.26,59.19,59.25,230356.0,48.6779,48.7272,48.6696,48.719,230356.0
2015-08-17 12:30:00,59.25,59.31,59.24,59.31,12027.0,48.719,48.7683,48.7108,48.7683,12027.0
2015-08-17 13:00:00,59.31,59.35,59.3,59.35,11846.0,48.7683,48.8012,48.7601,48.8012,11846.0
2015-08-17 13:30:00,59.34,59.35,59.33,59.34,10323.0,48.793,48.8012,48.7848,48.793,10323.0
2015-08-17 14:00:00,59.33,59.34,59.26,59.26,2210076.0,48.7848,48.793,48.7272,48.7272,2210076.0
2015-08-17 14:30:00,59.25,59.3,59.25,59.29,91050.0,48.719,48.7601,48.719,48.7519,91050.0
2015-08-17 15:00:00,59.29,59.3,59.26,59.28,85456.0,48.7519,48.7601,48.7272,48.7436,85456.0
2015-08-17 15:30:00,59.27,59.31,59.27,59.31,189552.0,48.7354,48.7683,48.7354,48.7683,189552.0
2015-08-18 09:30:00,59.02,59.12,59.02,59.07,91571.0,48.5299,48.6121,48.5299,48.571,91571.0
2015-08-18 10:00:00,59.07,59.16,59.02,59.1,23972.0,48.571,48.645,48.5299,48.5956,23972.0
2015-08-18 10:30:00,59.1,59.19,59.07,59.18,46920.0,48.5956,48.6696,48.571,48.6614,46920.0
2015-08-18 11:00:00,59.18,59.18,59.08,59.08,30373.0,48.6614,48.6614,48.5792,48.5792,30373.0
2015-08-18 11:30:00,59.07,59.08,59.02,59.05,16948.0,48.571,48.5792,48.5299,48.5545,16948.0
2015-08-18 12:00:00,59.06,59.09,59.04,59.09,82249.0,48.5627,48.5874,48.5463,48.5874,82249.0
2015-08-18 12:30:00,59.07,59.07,59.02,59.03,9041.0,48.571,48.571,48.5299,48.5381,9041.0
2015-08-18 13:00:00,59.02,59.03,58.98,59.02,11963.0,48.5299,48.5381,48.497,48.5299,11963.0
2015-08-18 13:30:00,59.02,59.02,58.96,58.99,16113.0,48.5299,48.5299,48.4805,48.5052,16113.0
2015-08-18 14:00:00,58.97,59.06,58.96,59.06,45051.0,48.4887,48.5627,48.4805,48.5627,45051.0
2015-08-18 14:30:00,59.05,59.06,58.95,58.96,41920.0,48.5545,48.5627,48.4723,48.4805,41920.0
2015-08-18 15:00:00,58.95,59.0,58.95,58.99,29360.0,48.4723,48.5134,48.4723,48.5052,29360.0
2015-08-18 15:30:00,58.99,59.04,58.97,59.03,46003.0,48.5052,48.5463,48.4887,48.5381,46003.0
2015-08-19 09:30:00,58.71,58.71,58.48,58.49,30975.0,48.275,48.275,48.0858,48.0941,30975.0
2015-08-19 10:00:00,58.49,58.61,58.48,58.55,16277.0,48.0941,48.1927,48.0858,48.1434,16277.0
2015-08-19 10:30:00,58.51,58.53,58.33,58.34,76775.0,48.1105,48.1269,47.9625,47.9707,76775.0
2015-08-19 11:00:00,58.34,58.39,58.26,58.27,121232.0,47.9707,48.0118,47.9049,47.9132,121232.0
2015-08-19 11:30:00,58.25,58.27,58.17,58.26,58197.0,47.8967,47.9132,47.8309,47.9049,58197.0
2015-08-19 12:00:00,58.25,58.29,58.23,58.29,33582.0,47.8967,47.9296,47.8803,47.9296,33582.0
2015-08-19 12:30:00,58.3,58.39,58.3,58.34,46261.0,47.9378,48.0118,47.9378,47.9707,46261.0
2015-08-19 13:00:00,58.34,58.43,58.34,58.35,29478.0,47.9707,48.0447,47.9707,47.9789,29478.0
2015-08-19 13:30:00,58.35,58.56,58.31,58.49,47763.0,47.9789,48.1516,47.946,48.0941,47763.0
2015-08-19 14:00:00,58.49,58.88,58.49,58.72,57585.0,48.0941,48.4147,48.0941,48.2832,57585.0
2015-08-19 14:30:00,58.69,58.71,58.45,58.49,33965.0,48.2585,48.275,48.0612,48.0941,33965.0
2015-08-19 15:00:00,58.46,58.55,58.42,58.52,61064.0,48.0694,48.1434,48.0365,48.1187,61064.0
2015-08-19 15:30:00,58.53,58.59,58.47,58.49,67859.0,48.1269,48.1763,48.0776,48.0941,67859.0
2015-08-20 09:30:00,57.98,58.03,57.82,57.83,132571.0,47.6747,47.7158,47.5431,47.5514,132571.0
2015-08-20 10:00:00,57.82,57.85,57.62,57.64,81208.0,47.5431,47.5678,47.3787,47.3951,81208.0
2015-08-20 10:30:00,57.65,57.83,57.64,57.76,42310.0,47.4034,47.5514,47.3951,47.4938,42310.0
2015-08-20 11:00:00,57.75,57.78,57.61,57.71,57707.0,47.4856,47.5103,47.3705,47.4527,57707.0
2015-08-20 11:30:00,57.72,57.77,57.66,57.77,68649.0,47.4609,47.502,47.4116,47.502,68649.0
2015-08-20 12:00:00,57.78,57.78,57.63,57.64,76310.0,47.5103,47.5103,47.3869,47.3951,76310.0
2015-08-20 12:30:00,57.64,57.69,57.47,57.5,68685.0,47.3951,47.4362,47.2553,47.28,68685.0
2015-08-20 13:00:00,57.5,57.63,57.47,57.59,41630.0,47.28,47.3869,47.2553,47.354,41630.0
2015-08-20 13:30:00,57.58,57.62,57.5,57.62,175643.0,47.3458,47.3787,47.28,47.3787,175643.0
2015-08-20 14:00:00,57.63,57.63,57.46,57.46,68633.0,47.3869,47.3869,47.2471,47.2471,68633.0
2015-08-20 14:30:00,57.46,57.46,57.32,57.35,100351.0,47.2471,47.2471,47.132,47.1567,100351.0
2015-08-20 15:00:00,57.35,57.44,57.34,57.42,42750.0,47.1567,47.2307,47.1485,47.2142,42750.0
2015-08-20 15:30:00,57.42,57.49,57.2,57.21,201106.0,47.2142,47.2718,47.0333,47.0416,201106.0
2015-08-21 09:30:00,56.75,56.88,56.62,56.85,77977.0,46.6633,46.7702,46.5564,46.7455,77977.0
2015-08-21 10:00:00,56.83,56.98,56.74,56.74,93599.0,46.7291,46.8524,46.6551,46.6551,93599.0
2015-08-21 10:30:00,56.74,56.77,56.49,56.53,72474.0,46.6551,46.6798,46.4495,46.4824,72474.0
2015-08-21 11:00:00,56.54,56.55,56.21,56.28,171637.0,46.4906,46.4989,46.2193,46.2769,171637.0
2015-08-21 11:30:00,56.27,56.37,56.07,56.35,220088.0,46.2686,46.3509,46.1042,46.3344,220088.0
2015-08-21 12:00:00,56.34,56.5,56.23,56.25,106667.0,46.3262,46.4578,46.2357,46.2522,106667.0
2015-08-21 12:30:00,56.25,56.32,56.07,56.07,101973.0,46.2522,46.3097,46.1042,46.1042,101973.0
2015-08-21 13:00:00,56.04,56.19,55.99,56.18,141503.0,46.0795,46.2029,46.0384,46.1946,141503.0
2015-08-21 13:30:00,56.19,56.27,56.09,56.26,178917.0,46.2029,46.2686,46.1206,46.2604,178917.0
2015-08-21 14:00:00,56.26,56.33,56.15,56.17,341304.0,46.2604,46.318,46.17,46.1864,341304.0
2015-08-21 14:30:00,56.17,56.22,55.85,55.91,86923.0,46.1864,46.2275,45.9233,45.9726,86923.0
2015-08-21 15:00:00,55.91,55.95,55.61,55.77,721368.0,45.9726,46.0055,45.7259,45.8575,721368.0
2015-08-21 15:30:00,55.77,55.84,55.57,55.57,263492.0,45.8575,45.9151,45.6931,45.6931,263492.0
2015-08-24 09:30:00,52.19,53.36,50.37,53.25,522929.0,42.9138,43.8759,41.4173,43.7854,522929.0
2015-08-24 10:00:00,53.35,54.26,53.24,53.96,482089.0,43.8676,44.6159,43.7772,44.3692,482089.0
2015-08-24 10:30:00,53.96,54.24,53.67,54.08,298057.0,44.3692,44.5994,44.1308,44.4679,298057.0
2015-08-24 11:00:00,54.07,54.11,53.64,53.69,383100.0,44.4597,44.4926,44.1061,44.1472,383100.0
2015-08-24 11:30:00,53.67,54.58,53.64,54.54,240383.0,44.1308,44.879,44.1061,44.8461,240383.0
2015-08-24 12:00:00,54.53,54.82,54.31,54.78,249456.0,44.8379,45.0764,44.657,45.0435,249456.0
2015-08-24 12:30:00,54.75,54.92,54.61,54.78,159263.0,45.0188,45.1586,44.9037,45.0435,159263.0
2015-08-24 13:00:00,54.77,54.96,54.6,54.66,292756.0,45.0352,45.1915,44.8955,44.9448,292756.0
2015-08-24 13:30:00,54.66,54.66,54.27,54.28,673095.0,44.9448,44.9448,44.6241,44.6323,673095.0
2015-08-24 14:00:00,54.29,54.31,53.9,53.97,337041.0,44.6406,44.657,44.3199,44.3774,337041.0
2015-08-24 14:30:00,53.97,54.15,53.37,53.43,321872.0,44.3774,44.5254,43.8841,43.9334,321872.0
2015-08-24 15:00:00,53.42,53.62,53.12,53.17,331276.0,43.9252,44.0896,43.6785,43.7196,331276.0
2015-08-24 15:30:00,53.17,54.24,53.08,53.48,506748.0,43.7196,44.5994,43.6456,43.9745,506748.0
2015-08-25 09:30:00,55.49,55.62,54.93,55.08,256378.0,45.6273,45.7342,45.1668,45.2901,256378.0
2015-08-25 10:00:00,55.05,55.24,54.91,54.98,445341.0,45.2655,45.4217,45.1504,45.2079,445341.0
2015-08-25 10:30:00,54.97,55.02,54.87,54.96,612085.0,45.1997,45.2408,45.1175,45.1915,612085.0
2015-08-25 11:00:00,54.96,55.4,54.95,55.23,1320826.0,45.1915,45.5533,45.1833,45.4135,1320826.0
2015-08-25 11:30:00,55.22,55.25,54.99,54.99,461638.0,45.4053,45.4299,45.2161,45.2161,461638.0
2015-08-25 12:00:00,55.0,55.1,54.95,55.04,297687.0,45.2244,45.3066,45.1833,45.2573,297687.0
2015-08-25 12:30:00,55.02,55.06,54.91,54.92,255762.0,45.2408,45.2737,45.1504,45.1586,255762.0
2015-08-25 13:00:00,54.91,54.94,54.49,54.52,156793.0,45.1504,45.175,44.805,44.8297,156793.0
2015-08-25 13:30:00,54.5,54.71,54.47,54.65,206479.0,44.8132,44.9859,44.7886,44.9366,206479.0
2015-08-25 14:00:00,54.65,54.73,54.49,54.63,229031.0,44.9366,45.0024,44.805,44.9201,229031.0
2015-08-25 14:30:00,54.63,54.82,54.53,54.76,297896.0,44.9201,45.0764,44.8379,45.027,297896.0
2015-08-25 15:00:00,54.76,54.79,54.21,54.24,466063.0,45.027,45.0517,44.5748,44.5994,466063.0
2015-08-25 15:30:00,54.23,54.28,53.37,53.38,1151776.0,44.5912,44.6323,43.8841,43.8923,1151776.0
2015-08-26 09:30:00,54.77,54.78,54.25,54.36,200189.0,45.0352,45.0435,44.6077,44.6981,200189.0
2015-08-26 10:00:00,54.35,54.52,53.95,54.23,223620.0,44.6899,44.8297,44.361,44.5912,223620.0
2015-08-26 10:30:00,54.25,54.46,54.08,54.15,544026.0,44.6077,44.7803,44.4679,44.5254,544026.0
2015-08-26 11:00:00,54.16,54.23,53.99,54.12,465487.0,44.5337,44.5912,44.3939,44.5008,465487.0
2015-08-26 11:30:00,54.12,54.17,53.79,53.95,323851.0,44.5008,44.5419,44.2294,44.361,323851.0
2015-08-26 12:00:00,53.94,54.0,53.79,53.81,256371.0,44.3528,44.4021,44.2294,44.2459,256371.0
2015-08-26 12:30:00,53.8,53.95,53.64,53.95,378534.0,44.2377,44.361,44.1061,44.361,378534.0
2015-08-26 13:00:00,53.97,54.17,53.85,54.17,210969.0,44.3774,44.5419,44.2788,44.5419,210969.0
2015-08-26 13:30:00,54.16,54.37,54.1,54.35,399954.0,44.5337,44.7063,44.4843,44.6899,399954.0
2015-08-26 14:00:00,54.35,54.36,53.99,54.12,407562.0,44.6899,44.6981,44.3939,44.5008,407562.0
2015-08-26 14:30:00,54.12,54.55,54.07,54.46,360466.0,44.5008,44.8543,44.4597,44.7803,360466.0
2015-08-26 15:00:00,54.45,54.95,54.37,54.77,536182.0,44.7721,45.1833,44.7063,45.0352,536182.0
2015-08-26 15:30:00,54.78,55.18,54.77,55.16,860784.0,45.0435,45.3724,45.0352,45.3559,860784.0
2015-08-27 09:30:00,55.8,55.95,55.68,55.71,633812.0,45.8822,46.0055,45.7835,45.8082,633812.0
2015-08-27 10:00:00,55.71,55.9,55.65,55.84,427371.0,45.8082,45.9644,45.7588,45.9151,427371.0
2015-08-27 10:30:00,55.84,56.08,55.74,56.07,527463.0,45.9151,46.1124,45.8328,46.1042,527463.0
2015-08-27 11:00:00,56.06,56.21,56.04,56.09,92721.0,46.096,46.2193,46.0795,46.1206,92721.0
2015-08-27 11:30:00,56.11,56.13,55.98,56.09,141950.0,46.1371,46.1535,46.0302,46.1206,141950.0
2015-08-27 12:00:00,56.09,56.27,56.08,56.23,115662.0,46.1206,46.2686,46.1124,46.2357,115662.0
2015-08-27 12:30:00,56.25,56.39,56.21,56.39,61693.0,46.2522,46.3673,46.2193,46.3673,61693.0
2015-08-27 13:00:00,56.39,56.44,56.31,56.33,74883.0,46.3673,46.4084,46.3015,46.318,74883.0
2015-08-27 13:30:00,56.33,56.39,56.24,56.38,132163.0,46.318,46.3673,46.244,46.3591,132163.0
2015-08-27 14:00:00,56.38,56.39,55.97,56.02,198105.0,46.3591,46.3673,46.022,46.0631,198105.0
2015-08-27 14:30:00,56.03,56.15,55.66,55.68,478042.0,46.0713,46.17,45.7671,45.7835,478042.0
2015-08-27 15:00:00,55.68,55.96,55.49,55.95,538414.0,45.7835,46.0137,45.6273,46.0055,538414.0
2015-08-27 15:30:00,55.96,56.36,55.87,56.36,390028.0,46.0137,46.3426,45.9397,46.3426,390028.0
2015-08-28 09:30:00,56.05,56.25,56.04,56.23,341207.0,46.0877,46.2522,46.0795,46.2357,341207.0
2015-08-28 10:00:00,56.23,56.26,56.04,56.21,272821.0,46.2357,46.2604,46.0795,46.2193,272821.0
2015-08-28 10:30:00,56.22,56.29,56.04,56.11,323127.0,46.2275,46.2851,46.0795,46.1371,323127.0
2015-08-28 11:00:00,56.12,56.38,56.12,56.35,431108.0,46.1453,46.3591,46.1453,46.3344,431108.0
2015-08-28 11:30:00,56.35,56.4,56.07,56.11,139458.0,46.3344,46.3755,46.1042,46.1371,139458.0
2015-08-28 12:00:00,56.13,56.24,56.09,56.22,166292.0,46.1535,46.244,46.1206,46.2275,166292.0
2015-08-28 12:30:00,56.21,56.3,56.2,56.26,325670.0,46.2193,46.2933,46.2111,46.2604,325670.0
2015-08-28 13:00:00,56.27,56.3,56.14,56.14,94073.0,46.2686,46.2933,46.1617,46.1617,94073.0
2015-08-28 13:30:00,56.15,56.21,56.02,56.16,127773.0,46.17,46.2193,46.0631,46.1782,127773.0
2015-08-28 14:00:00,56.18,56.28,56.14,56.2,160407.0,46.1946,46.2769,46.1617,46.2111,160407.0
2015-08-28 14:30:00,56.21,56.3,56.1,56.27,265220.0,46.2193,46.2933,46.1289,46.2686,265220.0
2015-08-28 15:00:00,56.27,56.28,56.12,56.18,270826.0,46.2686,46.2769,46.1453,46.1946,270826.0
2015-08-28 15:30:00,56.17,56.33,56.03,56.3,335777.0,46.1864,46.318,46.0713,46.2933,335777.0
2015-08-31 09:30:00,55.85,56.04,55.75,55.76,265856.0,45.9233,46.0795,45.8411,45.8493,265856.0
2015-08-31 10:00:00,55.77,55.9,55.65,55.88,353582.0,45.8575,45.9644,45.7588,45.948,353582.0
2015-08-31 10:30:00,55.88,55.96,55.82,55.82,187528.0,45.948,46.0137,45.8986,45.8986,187528.0
2015-08-31 11:00:00,55.82,55.98,55.72,55.98,602554.0,45.8986,46.0302,45.8164,46.0302,602554.0
2015-08-31 11:30:00,55.97,56.19,55.9,56.04,353846.0,46.022,46.2029,45.9644,46.0795,353846.0
2015-08-31 12:00:00,56.07,56.11,56.01,56.09,82694.0,46.1042,46.1371,46.0548,46.1206,82694.0
2015-08-31 12:30:00,56.1,56.12,56.03,56.03,106902.0,46.1289,46.1453,46.0713,46.0713,106902.0
2015-08-31 13:00:00,56.03,56.09,55.98,56.0,111100.0,46.0713,46.1206,46.0302,46.0466,111100.0
2015-08-31 13:30:00,56.01,56.02,55.91,55.98,133652.0,46.0548,46.0631,45.9726,46.0302,133652.0
2015-08-31 14:00:00,55.98,56.03,55.83,55.91,297172.0,46.0302,46.0713,45.9068,45.9726,297172.0
2015-08-31 14:30:00,55.91,55.96,55.76,55.8,772368.0,45.9726,46.0137,45.8493,45.8822,772368.0
2015-08-31 15:00:00,55.79,55.94,55.78,55.82,592290.0,45.874,45.9973,45.8657,45.8986,592290.0
2015-08-31 15:30:00,55.81,56.0,55.81,55.85,507904.0,45.8904,46.0466,45.8904,45.9233,507904.0
2015-09-01 09:30:00,54.41,54.83,54.41,54.61,122335.0,44.7392,45.0846,44.7392,44.9037,122335.0
2015-09-01 10:00:00,54.57,54.64,54.4,54.63,190350.0,44.8708,44.9284,44.731,44.9201,190350.0
2015-09-01 10:30:00,54.64,54.75,54.41,54.51,261068.0,44.9284,45.0188,44.7392,44.8215,261068.0
2015-09-01 11:00:00,54.52,54.72,54.44,54.6,279090.0,44.8297,44.9941,44.7639,44.8955,279090.0
2015-09-01 11:30:00,54.6,54.68,54.54,54.54,161126.0,44.8955,44.9612,44.8461,44.8461,161126.0
2015-09-01 12:00:00,54.55,54.59,54.4,54.41,199786.0,44.8543,44.8872,44.731,44.7392,199786.0
2015-09-01 12:30:00,54.4,54.43,54.22,54.23,307220.0,44.731,44.7557,44.583,44.5912,307220.0
2015-09-01 13:00:00,54.22,54.41,54.19,54.36,240292.0,44.583,44.7392,44.5583,44.6981,240292.0
2015-09-01 13:30:00,54.35,54.43,54.28,54.42,237277.0,44.6899,44.7557,44.6323,44.7475,237277.0
2015-09-01 14:00:00,54.43,54.43,54.21,54.27,209944.0,44.7557,44.7557,44.5748,44.6241,209944.0
2015-09-01 14:30:00,54.25,54.48,54.24,54.25,251797.0,44.6077,44.7968,44.5994,44.6077,251797.0
2015-09-01 15:00:00,54.26,54.3,54.07,54.08,247980.0,44.6159,44.6488,44.4597,44.4679,247980.0
2015-09-01 15:30:00,54.08,54.23,53.84,54.04,422619.0,44.4679,44.5912,44.2705,44.435,422619.0
2015-09-02 09:30:00,54.88,54.91,54.66,54.66,452820.0,45.1257,45.1504,44.9448,44.9448,452820.0
2015-09-02 10:00:00,54.66,54.8,54.48,54.48,115782.0,44.9448,45.0599,44.7968,44.7968,115782.0
2015-09-02 10:30:00,54.46,54.51,54.31,54.46,83682.0,44.7803,44.8215,44.657,44.7803,83682.0
2015-09-02 11:00:00,54.45,54.62,54.41,54.57,83697.0,44.7721,44.9119,44.7392,44.8708,83697.0
2015-09-02 11:30:00,54.58,54.58,54.3,54.37,87156.0,44.879,44.879,44.6488,44.7063,87156.0
2015-09-02 12:00:00,54.36,54.48,54.3,54.45,57284.0,44.6981,44.7968,44.6488,44.7721,57284.0
2015-09-02 12:30:00,54.47,54.7,54.46,54.68,164248.0,44.7886,44.9777,44.7803,44.9612,164248.0
2015-09-02 13:00:00,54.69,54.77,54.61,54.77,164832.0,44.9695,45.0352,44.9037,45.0352,164832.0
2015-09-02 13:30:00,54.77,54.77,54.63,54.68,75985.0,45.0352,45.0352,44.9201,44.9612,75985.0
2015-09-02 14:00:00,54.68,54.83,54.63,54.76,1427709.0,44.9612,45.0846,44.9201,45.027,1427709.0
2015-09-02 14:30:00,54.74,54.76,54.55,54.69,1350123.0,45.0106,45.027,44.8543,44.9695,1350123.0
2015-09-02 15:00:00,54.69,54.76,54.55,54.7,152966.0,44.9695,45.027,44.8543,44.9777,152966.0
2015-09-02 15:30:00,54.7,54.97,54.68,54.97,420020.0,44.9777,45.1997,44.9612,45.1997,420020.0
2015-09-03 09:30:00,55.18,55.41,55.11,55.33,69721.0,45.3724,45.5615,45.3148,45.4957,69721.0
2015-09-03 10:00:00,55.34,55.59,55.27,55.57,65626.0,45.5039,45.7095,45.4464,45.6931,65626.0
2015-09-03 10:30:00,55.57,55.65,55.49,55.65,80846.0,45.6931,45.7588,45.6273,45.7588,80846.0
2015-09-03 11:00:00,55.66,55.66,55.49,55.49,118607.0,45.7671,45.7671,45.6273,45.6273,118607.0
2015-09-03 11:30:00,55.5,55.5,55.38,55.44,63223.0,45.6355,45.6355,45.5368,45.5862,63223.0
2015-09-03 12:00:00,55.43,55.45,55.37,55.41,184934.0,45.5779,45.5944,45.5286,45.5615,184934.0
2015-09-03 12:30:00,55.41,55.42,55.24,55.28,41427.0,45.5615,45.5697,45.4217,45.4546,41427.0
2015-09-03 13:00:00,55.28,55.3,55.07,55.26,59122.0,45.4546,45.471,45.2819,45.4382,59122.0
2015-09-03 13:30:00,55.26,55.26,55.09,55.09,146804.0,45.4382,45.4382,45.2984,45.2984,146804.0
2015-09-03 14:00:00,55.07,55.16,55.0,55.15,57026.0,45.2819,45.3559,45.2244,45.3477,57026.0
2015-09-03 14:30:00,55.17,55.29,55.12,55.18,52702.0,45.3641,45.4628,45.323,45.3724,52702.0
2015-09-03 15:00:00,55.19,55.23,55.05,55.09,84784.0,45.3806,45.4135,45.2655,45.2984,84784.0
2015-09-03 15:30:00,55.09,55.21,54.93,55.1,187858.0,45.2984,45.397,45.1668,45.3066,187858.0
2015-09-04 09:30:00,54.23,54.39,54.07,54.13,66426.0,44.5912,44.7228,44.4597,44.509,66426.0
2015-09-04 10:00:00,54.17,54.28,54.11,54.28,84061.0,44.5419,44.6323,44.4926,44.6323,84061.0
2015-09-04 10:30:00,54.28,54.36,54.13,54.16,108283.0,44.6323,44.6981,44.509,44.5337,108283.0
2015-09-04 11:00:00,54.17,54.23,54.09,54.17,92644.0,44.5419,44.5912,44.4761,44.5419,92644.0
2015-09-04 11:30:00,54.16,54.19,54.05,54.11,56472.0,44.5337,44.5583,44.4432,44.4926,56472.0
2015-09-04 12:00:00,54.11,54.13,53.97,53.98,161501.0,44.4926,44.509,44.3774,44.3857,161501.0
2015-09-04 12:30:00,53.98,54.05,53.95,53.99,411615.0,44.3857,44.4432,44.361,44.3939,411615.0
2015-09-04 13:00:00,53.97,54.0,53.85,53.93,48506.0,44.3774,44.4021,44.2788,44.3445,48506.0
2015-09-04 13:30:00,53.92,54.02,53.9,53.91,145185.0,44.3363,44.4185,44.3199,44.3281,145185.0
2015-09-04 14:00:00,53.91,53.92,53.79,53.85,78394.0,44.3281,44.3363,44.2294,44.2788,78394.0
2015-09-04 14:30:00,53.85,53.98,53.79,53.98,32863.0,44.2788,44.3857,44.2294,44.3857,32863.0
2015-09-04 15:00:00,53.99,54.06,53.93,54.03,198618.0,44.3939,44.4514,44.3445,44.4268,198618.0
2015-09-04 15:30:00,54.04,54.29,54.0,54.05,319574.0,44.435,44.6406,44.4021,44.4432,319574.0
2015-09-08 09:30:00,55.16,55.33,55.0,55.14,101363.0,45.3559,45.4957,45.2244,45.3395,101363.0
2015-09-08 10:00:00,55.16,55.16,55.06,55.14,190065.0,45.3559,45.3559,45.2737,45.3395,190065.0
2015-09-08 10:30:00,55.14,55.18,54.98,55.08,193657.0,45.3395,45.3724,45.2079,45.2901,193657.0
2015-09-08 11:00:00,55.08,55.12,54.99,55.1,191769.0,45.2901,45.323,45.2161,45.3066,191769.0
2015-09-08 11:30:00,55.1,55.1,54.98,55.01,357813.0,45.3066,45.3066,45.2079,45.2326,357813.0
2015-09-08 12:00:00,55.01,55.19,54.98,55.19,190255.0,45.2326,45.3806,45.2079,45.3806,190255.0
2015-09-08 12:30:00,55.2,55.21,55.07,55.08,181392.0,45.3888,45.397,45.2819,45.2901,181392.0
2015-09-08 13:00:00,55.09,55.11,55.04,55.09,715376.0,45.2984,45.3148,45.2573,45.2984,715376.0
2015-09-08 13:30:00,55.07,55.2,55.04,55.2,186975.0,45.2819,45.3888,45.2573,45.3888,186975.0
2015-09-08 14:00:00,55.2,55.31,55.18,55.29,105045.0,45.3888,45.4793,45.3724,45.4628,105045.0
2015-09-08 14:30:00,55.29,55.4,55.28,55.34,118172.0,45.4628,45.5533,45.4546,45.5039,118172.0
2015-09-08 15:00:00,55.34,55.38,55.3,55.38,90525.0,45.5039,45.5368,45.471,45.5368,90525.0
2015-09-08 15:30:00,55.38,55.5,55.36,55.47,186670.0,45.5368,45.6355,45.5204,45.6108,186670.0
2015-09-09 09:30:00,56.06,56.24,56.02,56.03,306368.0,46.096,46.244,46.0631,46.0713,306368.0
2015-09-09 10:00:00,56.05,56.06,55.84,55.89,502667.0,46.0877,46.096,45.9151,45.9562,502667.0
2015-09-09 10:30:00,55.93,55.94,55.67,55.7,166573.0,45.9891,45.9973,45.7753,45.7999,166573.0
2015-09-09 11:00:00,55.71,55.81,55.65,55.66,91794.0,45.8082,45.8904,45.7588,45.7671,91794.0
2015-09-09 11:30:00,55.67,55.74,55.58,55.66,69587.0,45.7753,45.8328,45.7013,45.7671,69587.0
2015-09-09 12:00:00,55.67,55.77,55.62,55.76,49476.0,45.7753,45.8575,45.7342,45.8493,49476.0
2015-09-09 12:30:00,55.77,55.79,55.65,55.68,51505.0,45.8575,45.874,45.7588,45.7835,51505.0
2015-09-09 13:00:00,55.68,55.75,55.57,55.59,72162.0,45.7835,45.8411,45.6931,45.7095,72162.0
2015-09-09 13:30:00,55.58,55.58,55.33,55.34,105615.0,45.7013,45.7013,45.4957,45.5039,105615.0
2015-09-09 14:00:00,55.35,55.44,55.29,55.33,88736.0,45.5122,45.5862,45.4628,45.4957,88736.0
2015-09-09 14:30:00,55.34,55.36,55.2,55.31,94310.0,45.5039,45.5204,45.3888,45.4793,94310.0
2015-09-09 15:00:00,55.3,55.44,55.22,55.25,194089.0,45.471,45.5862,45.4053,45.4299,194089.0
2015-09-09 15:30:00,55.26,55.26,54.87,54.95,643359.0,45.4382,45.4382,45.1175,45.1833,643359.0
2015-09-10 09:30:00,55.02,55.15,54.86,54.93,606932.0,45.2408,45.3477,45.1092,45.1668,606932.0
2015-09-10 10:00:00,54.93,55.03,54.88,54.98,526286.0,45.1668,45.249,45.1257,45.2079,526286.0
2015-09-10 10:30:00,55.01,55.38,55.0,55.27,461686.0,45.2326,45.5368,45.2244,45.4464,461686.0
2015-09-10 11:00:00,55.27,55.27,55.08,55.19,371215.0,45.4464,45.4464,45.2901,45.3806,371215.0
2015-09-10 11:30:00,55.19,55.35,55.17,55.28,367911.0,45.3806,45.5122,45.3641,45.4546,367911.0
2015-09-10 12:00:00,55.29,55.42,55.2,55.22,316060.0,45.4628,45.5697,45.3888,45.4053,316060.0
2015-09-10 12:30:00,55.22,55.36,55.21,55.3,55637.0,45.4053,45.5204,45.397,45.471,55637.0
2015-09-10 13:00:00,55.3,55.49,55.24,55.48,45080.0,45.471,45.6273,45.4217,45.619,45080.0
2015-09-10 13:30:00,55.49,55.62,55.48,55.54,92847.0,45.6273,45.7342,45.619,45.6684,92847.0
2015-09-10 14:00:00,55.55,55.59,55.43,55.47,55662.0,45.6766,45.7095,45.5779,45.6108,55662.0
2015-09-10 14:30:00,55.49,55.52,55.33,55.33,28094.0,45.6273,45.6519,45.4957,45.4957,28094.0
2015-09-10 15:00:00,55.32,55.4,55.21,55.25,77403.0,45.4875,45.5533,45.397,45.4299,77403.0
2015-09-10 15:30:00,55.24,55.33,55.13,55.29,338930.0,45.4217,45.4957,45.3313,45.4628,338930.0
2015-09-11 09:30:00,55.08,55.1,54.9,54.91,128115.0,45.2901,45.3066,45.1421,45.1504,128115.0
2015-09-11 10:00:00,54.9,55.04,54.87,54.97,133355.0,45.1421,45.2573,45.1175,45.1997,133355.0
2015-09-11 10:30:00,54.96,55.04,54.9,54.92,135995.0,45.1915,45.2573,45.1421,45.1586,135995.0
2015-09-11 11:00:00,54.93,55.02,54.91,55.02,122055.0,45.1668,45.2408,45.1504,45.2408,122055.0
2015-09-11 11:30:00,55.04,55.17,54.95,55.15,116842.0,45.2573,45.3641,45.1833,45.3477,116842.0
2015-09-11 12:00:00,55.15,55.29,55.14,55.23,43000.0,45.3477,45.4628,45.3395,45.4135,43000.0
2015-09-11 12:30:00,55.24,55.32,55.18,55.29,13102.0,45.4217,45.4875,45.3724,45.4628,13102.0
2015-09-11 13:00:00,55.29,55.29,55.14,55.15,15247.0,45.4628,45.4628,45.3395,45.3477,15247.0
2015-09-11 13:30:00,55.13,55.18,55.09,55.17,49727.0,45.3313,45.3724,45.2984,45.3641,49727.0
2015-09-11 14:00:00,55.17,55.23,55.11,55.2,29734.0,45.3641,45.4135,45.3148,45.3888,29734.0
2015-09-11 14:30:00,55.2,55.31,55.2,55.25,64375.0,45.3888,45.4793,45.3888,45.4299,64375.0
2015-09-11 15:00:00,55.25,55.35,55.25,55.3,97357.0,45.4299,45.5122,45.4299,45.471,97357.0
2015-09-11 15:30:00,55.29,55.4,55.24,55.4,226176.0,45.4628,45.5533,45.4217,45.5533,226176.0
2015-09-14 09:30:00,55.19,55.23,54.95,55.04,74355.0,45.3806,45.4135,45.1833,45.2573,74355.0
2015-09-14 10:00:00,55.03,55.19,55.0,55.07,26725.0,45.249,45.3806,45.2244,45.2819,26725.0
2015-09-14 10:30:00,55.07,55.21,55.06,55.15,66988.0,45.2819,45.397,45.2737,45.3477,66988.0
2015-09-14 11:00:00,55.18,55.21,55.08,55.08,49849.0,45.3724,45.397,45.2901,45.2901,49849.0
2015-09-14 11:30:00,55.08,55.08,54.96,55.04,27625.0,45.2901,45.2901,45.1915,45.2573,27625.0
2015-09-14 12:00:00,55.04,55.05,54.94,55.02,40446.0,45.2573,45.2655,45.175,45.2408,40446.0
2015-09-14 12:30:00,55.02,55.06,54.98,55.0,654709.0,45.2408,45.2737,45.2079,45.2244,654709.0
2015-09-14 13:00:00,55.01,55.03,54.97,55.01,19917.0,45.2326,45.249,45.1997,45.2326,19917.0
2015-09-14 13:30:00,55.02,55.14,55.02,55.14,46094.0,45.2408,45.3395,45.2408,45.3395,46094.0
2015-09-14 14:00:00,55.14,55.14,55.03,55.04,32933.0,45.3395,45.3395,45.249,45.2573,32933.0
2015-09-14 14:30:00,55.03,55.13,55.02,55.07,43393.0,45.249,45.3313,45.2408,45.2819,43393.0
2015-09-14 15:00:00,55.07,55.12,55.01,55.07,76764.0,45.2819,45.323,45.2326,45.2819,76764.0
2015-09-14 15:30:00,55.07,55.15,55.03,55.13,74705.0,45.2819,45.3477,45.249,45.3313,74705.0
2015-09-15 09:30:00,55.15,55.24,55.1,55.23,109453.0,45.3477,45.4217,45.3066,45.4135,109453.0
2015-09-15 10:00:00,55.23,55.37,55.17,55.3,24525.0,45.4135,45.5286,45.3641,45.471,24525.0
2015-09-15 10:30:00,55.3,55.52,55.3,55.48,33811.0,45.471,45.6519,45.471,45.619,33811.0
2015-09-15 11:00:00,55.5,55.5,55.4,55.43,28077.0,45.6355,45.6355,45.5533,45.5779,28077.0
2015-09-15 11:30:00,55.44,55.46,55.37,55.43,56785.0,45.5862,45.6026,45.5286,45.5779,56785.0
2015-09-15 12:00:00,55.43,55.51,55.41,55.49,270032.0,45.5779,45.6437,45.5615,45.6273,270032.0
2015-09-15 12:30:00,55.48,55.53,55.47,55.49,514937.0,45.619,45.6602,45.6108,45.6273,514937.0
2015-09-15 13:00:00,55.48,55.63,55.48,55.61,64302.0,45.619,45.7424,45.619,45.7259,64302.0
2015-09-15 13:30:00,55.61,55.68,55.6,55.6,33067.0,45.7259,45.7835,45.7177,45.7177,33067.0
2015-09-15 14:00:00,55.6,55.71,55.6,55.65,29119.0,45.7177,45.8082,45.7177,45.7588,29119.0
2015-09-15 14:30:00,55.66,55.74,55.66,55.74,37567.0,45.7671,45.8328,45.7671,45.8328,37567.0
2015-09-15 15:00:00,55.75,55.8,55.74,55.78,48378.0,45.8411,45.8822,45.8328,45.8657,48378.0
2015-09-15 15:30:00,55.78,55.79,55.69,55.71,59559.0,45.8657,45.874,45.7917,45.8082,59559.0
2015-09-16 09:30:00,56.0,56.09,55.93,56.02,115338.0,46.0466,46.1206,45.9891,46.0631,115338.0
2015-09-16 10:00:00,56.02,56.16,55.98,56.12,80434.0,46.0631,46.1782,46.0302,46.1453,80434.0
2015-09-16 10:30:00,56.11,56.14,56.04,56.09,49643.0,46.1371,46.1617,46.0795,46.1206,49643.0
2015-09-16 11:00:00,56.09,56.32,56.07,56.31,221071.0,46.1206,46.3097,46.1042,46.3015,221071.0
2015-09-16 11:30:00,56.31,56.31,56.23,56.29,36041.0,46.3015,46.3015,46.2357,46.2851,36041.0
2015-09-16 12:00:00,56.29,56.36,56.26,56.36,61888.0,46.2851,46.3426,46.2604,46.3426,61888.0
2015-09-16 12:30:00,56.37,56.42,56.34,56.4,54446.0,46.3509,46.392,46.3262,46.3755,54446.0
2015-09-16 13:00:00,56.4,56.4,56.3,56.31,906438.0,46.3755,46.3755,46.2933,46.3015,906438.0
2015-09-16 13:30:00,56.3,56.38,56.3,56.38,547256.0,46.2933,46.3591,46.2933,46.3591,547256.0
2015-09-16 14:00:00,56.37,56.37,56.23,56.26,57041.0,46.3509,46.3509,46.2357,46.2604,57041.0
2015-09-16 14:30:00,56.26,56.4,56.23,56.39,68750.0,46.2604,46.3755,46.2357,46.3673,68750.0
2015-09-16 15:00:00,56.39,56.46,56.36,56.46,318476.0,46.3673,46.4249,46.3426,46.4249,318476.0
2015-09-16 15:30:00,56.46,56.51,56.43,56.46,273615.0,46.4249,46.466,46.4002,46.4249,273615.0
2015-09-17 09:30:00,56.31,56.4,56.21,56.33,228613.0,46.3015,46.3755,46.2193,46.318,228613.0
2015-09-17 10:00:00,56.33,56.43,56.32,56.38,51893.0,46.318,46.4002,46.3097,46.3591,51893.0
2015-09-17 10:30:00,56.39,56.41,56.33,56.38,38943.0,46.3673,46.3838,46.318,46.3591,38943.0
2015-09-17 11:00:00,56.39,56.43,56.37,56.37,29217.0,46.3673,46.4002,46.3509,46.3509,29217.0
2015-09-17 11:30:00,56.39,56.39,56.33,56.36,119973.0,46.3673,46.3673,46.318,46.3426,119973.0
2015-09-17 12:00:00,56.37,56.41,56.33,56.39,41975.0,46.3509,46.3838,46.318,46.3673,41975.0
2015-09-17 12:30:00,56.39,56.42,56.33,56.42,48013.0,46.3673,46.392,46.318,46.392,48013.0
2015-09-17 13:00:00,56.42,56.54,56.39,56.49,112255.0,46.392,46.4906,46.3673,46.4495,112255.0
2015-09-17 13:30:00,56.51,56.56,56.45,56.52,84112.0,46.466,46.5071,46.4166,46.4742,84112.0
2015-09-17 14:00:00,56.58,56.78,56.24,56.52,256526.0,46.5235,46.688,46.244,46.4742,256526.0
2015-09-17 14:30:00,56.52,57.18,56.52,57.06,213921.0,46.4742,47.0169,46.4742,46.9182,213921.0
2015-09-17 15:00:00,57.07,57.13,56.32,56.57,186676.0,46.9264,46.9758,46.3097,46.5153,186676.0
2015-09-17 15:30:00,56.55,56.68,56.33,56.41,261020.0,46.4989,46.6058,46.318,46.3838,261020.0
2015-09-18 09:30:00,55.52,55.72,55.48,55.55,177596.0,45.6519,45.8164,45.619,45.6766,177596.0
2015-09-18 10:00:00,55.55,55.81,55.54,55.78,34515.0,45.6766,45.8904,45.6684,45.8657,34515.0
2015-09-18 10:30:00,55.77,55.8,55.65,55.78,87072.0,45.8575,45.8822,45.7588,45.8657,87072.0
2015-09-18 11:00:00,55.77,55.85,55.67,55.67,929140.0,45.8575,45.9233,45.7753,45.7753,929140.0
2015-09-18 11:30:00,55.66,55.89,55.64,55.78,108547.0,45.7671,45.9562,45.7506,45.8657,108547.0
2015-09-18 12:00:00,55.78,55.79,55.54,55.61,100654.0,45.8657,45.874,45.6684,45.7259,100654.0
2015-09-18 12:30:00,55.61,55.64,55.53,55.59,41101.0,45.7259,45.7506,45.6602,45.7095,41101.0
2015-09-18 13:00:00,55.58,55.65,55.47,55.52,73368.0,45.7013,45.7588,45.6108,45.6519,73368.0
2015-09-18 13:30:00,55.55,55.55,55.38,55.39,36481.0,45.6766,45.6766,45.5368,45.545,36481.0
2015-09-18 14:00:00,55.38,55.57,55.37,55.55,30242.0,45.5368,45.6931,45.5286,45.6766,30242.0
2015-09-18 14:30:00,55.55,55.6,55.41,55.52,37851.0,45.6766,45.7177,45.5615,45.6519,37851.0
2015-09-18 15:00:00,55.53,55.57,55.29,55.33,40717.0,45.6602,45.6931,45.4628,45.4957,40717.0
2015-09-18 15:30:00,55.32,55.33,55.19,55.27,333531.0,45.4875,45.4957,45.3806,45.4464,333531.0
2015-09-21 09:30:00,55.55,55.6,55.4,55.5,97841.0,45.6766,45.7177,45.5533,45.6355,97841.0
2015-09-21 10:00:00,55.5,55.58,55.46,55.53,35348.0,45.6355,45.7013,45.6026,45.6602,35348.0
2015-09-21 10:30:00,55.53,55.71,55.53,55.63,32125.0,45.6602,45.8082,45.6602,45.7424,32125.0
2015-09-21 11:00:00,55.64,55.67,55.59,55.59,58090.0,45.7506,45.7753,45.7095,45.7095,58090.0
2015-09-21 11:30:00,55.6,55.61,55.39,55.41,55433.0,45.7177,45.7259,45.545,45.5615,55433.0
2015-09-21 12:00:00,55.41,55.42,55.27,55.36,131322.0,45.5615,45.5697,45.4464,45.5204,131322.0
2015-09-21 12:30:00,55.35,55.35,55.11,55.17,57937.0,45.5122,45.5122,45.3148,45.3641,57937.0
2015-09-21 13:00:00,55.16,55.33,55.15,55.3,74421.0,45.3559,45.4957,45.3477,45.471,74421.0
2015-09-21 13:30:00,55.32,55.4,55.27,55.29,34902.0,45.4875,45.5533,45.4464,45.4628,34902.0
2015-09-21 14:00:00,55.28,55.34,55.22,55.28,27727.0,45.4546,45.5039,45.4053,45.4546,27727.0
2015-09-21 14:30:00,55.27,55.49,55.25,55.46,28983.0,45.4464,45.6273,45.4299,45.6026,28983.0
2015-09-21 15:00:00,55.46,55.48,55.38,55.43,39453.0,45.6026,45.619,45.5368,45.5779,39453.0
2015-09-21 15:30:00,55.44,55.46,55.25,55.38,62796.0,45.5862,45.6026,45.4299,45.5368,62796.0
2015-09-22 09:30:00,54.46,54.53,54.34,54.49,122716.0,44.7803,44.8379,44.6817,44.805,122716.0
2015-09-22 10:00:00,54.51,54.59,54.33,54.37,68736.0,44.8215,44.8872,44.6734,44.7063,68736.0
2015-09-22 10:30:00,54.36,54.36,54.13,54.21,152491.0,44.6981,44.6981,44.509,44.5748,152491.0
2015-09-22 11:00:00,54.21,54.27,54.17,54.17,73152.0,44.5748,44.6241,44.5419,44.5419,73152.0
2015-09-22 11:30:00,54.16,54.26,54.15,54.26,31879.0,44.5337,44.6159,44.5254,44.6159,31879.0
2015-09-22 12:00:00,54.24,54.35,54.19,54.26,40974.0,44.5994,44.6899,44.5583,44.6159,40974.0
2015-09-22 12:30:00,54.26,54.27,54.09,54.13,17870.0,44.6159,44.6241,44.4761,44.509,17870.0
2015-09-22 13:00:00,54.1,54.22,54.07,54.07,30915.0,44.4843,44.583,44.4597,44.4597,30915.0
2015-09-22 13:30:00,54.06,54.22,54.06,54.2,69920.0,44.4514,44.583,44.4514,44.5666,69920.0
2015-09-22 14:00:00,54.21,54.25,54.14,54.24,225609.0,44.5748,44.6077,44.5172,44.5994,225609.0
2015-09-22 14:30:00,54.23,54.31,54.19,54.3,480812.0,44.5912,44.657,44.5583,44.6488,480812.0
2015-09-22 15:00:00,54.27,54.35,54.21,54.35,395411.0,44.6241,44.6899,44.5748,44.6899,395411.0
2015-09-22 15:30:00,54.36,54.5,54.36,54.42,261884.0,44.6981,44.8132,44.6981,44.7475,261884.0
2015-09-23 09:30:00,54.35,54.48,54.23,54.35,276344.0,44.6899,44.7968,44.5912,44.6899,276344.0
2015-09-23 10:00:00,54.36,54.45,54.3,54.43,74734.0,44.6981,44.7721,44.6488,44.7557,74734.0
2015-09-23 10:30:00,54.43,54.53,54.39,54.42,94498.0,44.7557,44.8379,44.7228,44.7475,94498.0
2015-09-23 11:00:00,54.43,54.44,54.21,54.21,115886.0,44.7557,44.7639,44.5748,44.5748,115886.0
2015-09-23 11:30:00,54.21,54.21,54.05,54.11,64199.0,44.5748,44.5748,44.4432,44.4926,64199.0
2015-09-23 12:00:00,54.11,54.12,54.02,54.08,55470.0,44.4926,44.5008,44.4185,44.4679,55470.0
2015-09-23 12:30:00,54.07,54.15,54.06,54.15,45566.0,44.4597,44.5254,44.4514,44.5254,45566.0
2015-09-23 13:00:00,54.13,54.22,54.08,54.09,34043.0,44.509,44.583,44.4679,44.4761,34043.0
2015-09-23 13:30:00,54.1,54.32,54.09,54.25,66083.0,44.4843,44.6652,44.4761,44.6077,66083.0
2015-09-23 14:00:00,54.25,54.37,54.24,54.25,110730.0,44.6077,44.7063,44.5994,44.6077,110730.0
2015-09-23 14:30:00,54.27,54.3,54.15,54.18,34433.0,44.6241,44.6488,44.5254,44.5501,34433.0
2015-09-23 15:00:00,54.18,54.24,54.13,54.17,41761.0,44.5501,44.5994,44.509,44.5419,41761.0
2015-09-23 15:30:00,54.19,54.24,54.14,54.18,162283.0,44.5583,44.5994,44.5172,44.5501,162283.0
2015-09-24 09:30:00,53.65,53.75,53.45,53.54,116340.0,44.1143,44.1965,43.9499,44.0239,116340.0
2015-09-24 10:00:00,53.55,53.65,53.42,53.45,163013.0,44.0321,44.1143,43.9252,43.9499,163013.0
2015-09-24 10:30:00,53.45,53.54,53.4,53.41,82946.0,43.9499,44.0239,43.9087,43.917,82946.0
2015-09-24 11:00:00,53.42,53.51,53.34,53.44,171758.0,43.9252,43.9992,43.8594,43.9416,171758.0
2015-09-24 11:30:00,53.43,53.6,53.43,53.6,103231.0,43.9334,44.0732,43.9334,44.0732,103231.0
2015-09-24 12:00:00,53.6,53.69,53.57,53.69,85979.0,44.0732,44.1472,44.0485,44.1472,85979.0
2015-09-24 12:30:00,53.7,53.8,53.58,53.59,87854.0,44.1554,44.2377,44.0568,44.065,87854.0
2015-09-24 13:00:00,53.58,53.66,53.52,53.57,47357.0,44.0568,44.1225,44.0074,44.0485,47357.0
2015-09-24 13:30:00,53.57,53.71,53.54,53.65,85296.0,44.0485,44.1636,44.0239,44.1143,85296.0
2015-09-24 14:00:00,53.66,53.84,53.62,53.82,126138.0,44.1225,44.2705,44.0896,44.2541,126138.0
2015-09-24 14:30:00,53.82,54.12,53.77,54.04,90838.0,44.2541,44.5008,44.213,44.435,90838.0
2015-09-24 15:00:00,54.05,54.12,53.82,54.09,167575.0,44.4432,44.5008,44.2541,44.4761,167575.0
2015-09-24 15:30:00,54.08,54.1,53.9,54.01,176200.0,44.4679,44.4843,44.3199,44.4103,176200.0
2015-09-25 09:30:00,54.57,54.67,54.46,54.58,122109.0,44.8708,44.953,44.7803,44.879,122109.0
2015-09-25 10:00:00,54.59,54.59,54.4,54.43,87366.0,44.8872,44.8872,44.731,44.7557,87366.0
2015-09-25 10:30:00,54.43,54.59,54.39,54.59,742651.0,44.7557,44.8872,44.7228,44.8872,742651.0
2015-09-25 11:00:00,54.59,54.59,54.5,54.55,283609.0,44.8872,44.8872,44.8132,44.8543,283609.0
2015-09-25 11:30:00,54.55,54.56,54.44,54.5,74474.0,44.8543,44.8626,44.7639,44.8132,74474.0
2015-09-25 12:00:00,54.5,54.5,54.37,54.44,51694.0,44.8132,44.8132,44.7063,44.7639,51694.0
2015-09-25 12:30:00,54.44,54.52,54.43,54.5,60438.0,44.7639,44.8297,44.7557,44.8132,60438.0
2015-09-25 13:00:00,54.51,54.64,54.51,54.54,109518.0,44.8215,44.9284,44.8215,44.8461,109518.0
2015-09-25 13:30:00,54.54,54.57,54.49,54.53,117723.0,44.8461,44.8708,44.805,44.8379,117723.0
2015-09-25 14:00:00,54.54,54.58,54.24,54.26,177355.0,44.8461,44.879,44.5994,44.6159,177355.0
2015-09-25 14:30:00,54.26,54.3,53.98,54.15,224099.0,44.6159,44.6488,44.3857,44.5254,224099.0
2015-09-25 15:00:00,54.16,54.16,53.88,54.07,206788.0,44.5337,44.5337,44.3034,44.4597,206788.0
2015-09-25 15:30:00,54.05,54.21,54.03,54.12,242606.0,44.4432,44.5748,44.4268,44.5008,242606.0
2015-09-28 09:30:00,53.83,53.83,53.46,53.48,53717.0,44.2623,44.2623,43.9581,43.9745,53717.0
2015-09-28 10:00:00,53.46,53.5,53.3,53.45,45862.0,43.9581,43.991,43.8265,43.9499,45862.0
2015-09-28 10:30:00,53.45,53.46,53.33,53.42,37691.0,43.9499,43.9581,43.8512,43.9252,37691.0
2015-09-28 11:00:00,53.44,53.51,53.23,53.25,28434.0,43.9416,43.9992,43.769,43.7854,28434.0
2015-09-28 11:30:00,53.28,53.31,53.22,53.25,96787.0,43.8101,43.8347,43.7607,43.7854,96787.0
2015-09-28 12:00:00,53.23,53.24,53.11,53.18,41768.0,43.769,43.7772,43.6703,43.7278,41768.0
2015-09-28 12:30:00,53.16,53.17,53.02,53.04,47625.0,43.7114,43.7196,43.5963,43.6127,47625.0
2015-09-28 13:00:00,53.04,53.17,52.99,53.02,61382.0,43.6127,43.7196,43.5716,43.5963,61382.0
2015-09-28 13:30:00,53.02,53.13,52.95,52.96,159797.0,43.5963,43.6867,43.5387,43.547,159797.0
2015-09-28 14:00:00,52.94,52.95,52.78,52.92,158884.0,43.5305,43.5387,43.3989,43.5141,158884.0
2015-09-28 14:30:00,52.91,53.05,52.85,52.9,192618.0,43.5058,43.621,43.4565,43.4976,192618.0
2015-09-28 15:00:00,52.89,52.91,52.78,52.83,87430.0,43.4894,43.5058,43.3989,43.4401,87430.0
2015-09-28 15:30:00,52.83,53.01,52.82,52.85,296878.0,43.4401,43.5881,43.4318,43.4565,296878.0
2015-09-29 09:30:00,52.85,52.92,52.59,52.9,170587.0,43.4565,43.5141,43.2427,43.4976,170587.0
2015-09-29 10:00:00,52.9,53.12,52.81,53.12,149468.0,43.4976,43.6785,43.4236,43.6785,149468.0
2015-09-29 10:30:00,53.13,53.17,52.89,52.99,217881.0,43.6867,43.7196,43.4894,43.5716,217881.0
2015-09-29 11:00:00,53.0,53.08,52.84,52.92,149736.0,43.5798,43.6456,43.4483,43.5141,149736.0
2015-09-29 11:30:00,52.93,53.01,52.8,52.92,87655.0,43.5223,43.5881,43.4154,43.5141,87655.0
2015-09-29 12:00:00,52.9,52.92,52.76,52.9,90248.0,43.4976,43.5141,43.3825,43.4976,90248.0
2015-09-29 12:30:00,52.9,52.91,52.71,52.72,90269.0,43.4976,43.5058,43.3414,43.3496,90269.0
2015-09-29 13:00:00,52.73,52.94,52.72,52.92,80001.0,43.3578,43.5305,43.3496,43.5141,80001.0
2015-09-29 13:30:00,52.92,53.03,52.91,52.99,68267.0,43.5141,43.6045,43.5058,43.5716,68267.0
2015-09-29 14:00:00,52.98,52.98,52.82,52.96,101653.0,43.5634,43.5634,43.4318,43.547,101653.0
2015-09-29 14:30:00,52.94,52.97,52.72,52.73,89841.0,43.5305,43.5552,43.3496,43.3578,89841.0
2015-09-29 15:00:00,52.72,52.75,52.56,52.57,284837.0,43.3496,43.3743,43.218,43.2263,284837.0
2015-09-29 15:30:00,52.58,52.91,52.58,52.85,227302.0,43.2345,43.5058,43.2345,43.4565,227302.0
2015-09-30 09:30:00,53.58,53.8,53.56,53.63,140582.0,44.0568,44.2377,44.0403,44.0979,140582.0
2015-09-30 10:00:00,53.64,53.83,53.64,53.79,168005.0,44.1061,44.2623,44.1061,44.2294,168005.0
2015-09-30 10:30:00,53.78,53.82,53.68,53.73,132717.0,44.2212,44.2541,44.139,44.1801,132717.0
2015-09-30 11:00:00,53.72,53.74,53.63,53.71,1163110.0,44.1719,44.1883,44.0979,44.1636,1163110.0
2015-09-30 11:30:00,53.71,53.73,53.52,53.56,416406.0,44.1636,44.1801,44.0074,44.0403,416406.0
2015-09-30 12:00:00,53.57,53.59,53.4,53.48,325609.0,44.0485,44.065,43.9087,43.9745,325609.0
2015-09-30 12:30:00,53.47,53.51,53.32,53.4,198699.0,43.9663,43.9992,43.843,43.9087,198699.0
2015-09-30 13:00:00,53.4,53.56,53.39,53.54,235776.0,43.9087,44.0403,43.9005,44.0239,235776.0
2015-09-30 13:30:00,53.55,53.71,53.49,53.66,92514.0,44.0321,44.1636,43.9827,44.1225,92514.0
2015-09-30 14:00:00,53.66,53.72,53.58,53.71,165232.0,44.1225,44.1719,44.0568,44.1636,165232.0
2015-09-30 14:30:00,53.73,53.76,53.6,53.76,232268.0,44.1801,44.2048,44.0732,44.2048,232268.0
2015-09-30 15:00:00,53.76,53.79,53.66,53.76,144931.0,44.2048,44.2294,44.1225,44.2048,144931.0
2015-09-30 15:30:00,53.76,53.99,53.76,53.94,990875.0,44.2048,44.3939,44.2048,44.3528,990875.0
2015-10-01 09:30:00,54.19,55.34,53.9,53.9,117704.0,44.5583,45.5039,44.3199,44.3199,117704.0
2015-10-01 10:00:00,53.9,54.11,53.79,54.09,157304.0,44.3199,44.4926,44.2294,44.4761,157304.0
2015-10-01 10:30:00,54.09,54.1,53.81,53.83,125678.0,44.4761,44.4843,44.2459,44.2623,125678.0
2015-10-01 11:00:00,53.81,53.9,53.75,53.82,177982.0,44.2459,44.3199,44.1965,44.2541,177982.0
2015-10-01 11:30:00,53.83,53.89,53.61,53.65,121126.0,44.2623,44.3117,44.0814,44.1143,121126.0
2015-10-01 12:00:00,53.64,53.65,53.52,53.63,105809.0,44.1061,44.1143,44.0074,44.0979,105809.0
2015-10-01 12:30:00,53.62,53.72,53.62,53.68,133693.0,44.0896,44.1719,44.0896,44.139,133693.0
2015-10-01 13:00:00,53.66,53.67,53.56,53.6,212870.0,44.1225,44.1308,44.0403,44.0732,212870.0
2015-10-01 13:30:00,53.6,53.77,53.59,53.77,116873.0,44.0732,44.213,44.065,44.213,116873.0
2015-10-01 14:00:00,53.77,53.93,53.73,53.85,49343.0,44.213,44.3445,44.1801,44.2788,49343.0
2015-10-01 14:30:00,53.87,53.99,53.82,53.97,85128.0,44.2952,44.3939,44.2541,44.3774,85128.0
2015-10-01 15:00:00,53.99,54.03,53.92,53.96,36913.0,44.3939,44.4268,44.3363,44.3692,36913.0
2015-10-01 15:30:00,53.94,54.09,53.84,54.06,161470.0,44.3528,44.4761,44.2705,44.4514,161470.0
2015-10-02 09:30:00,53.59,53.7,53.48,53.59,275140.0,44.065,44.1554,43.9745,44.065,275140.0
2015-10-02 10:00:00,53.61,53.81,53.53,53.67,113507.0,44.0814,44.2459,44.0156,44.1308,113507.0
2015-10-02 10:30:00,53.67,54.02,53.64,54.01,116626.0,44.1308,44.4185,44.1061,44.4103,116626.0
2015-10-02 11:00:00,54.01,54.13,53.94,54.04,126043.0,44.4103,44.509,44.3528,44.435,126043.0
2015-10-02 11:30:00,54.04,54.16,54.01,54.09,59050.0,44.435,44.5337,44.4103,44.4761,59050.0
2015-10-02 12:00:00,54.09,54.3,54.08,54.26,60623.0,44.4761,44.6488,44.4679,44.6159,60623.0
2015-10-02 12:30:00,54.27,54.47,54.27,54.44,98557.0,44.6241,44.7886,44.6241,44.7639,98557.0
2015-10-02 13:00:00,54.44,54.62,54.43,54.48,88507.0,44.7639,44.9119,44.7557,44.7968,88507.0
2015-10-02 13:30:00,54.49,54.53,54.38,54.43,90620.0,44.805,44.8379,44.7146,44.7557,90620.0
2015-10-02 14:00:00,54.44,54.59,54.42,54.55,66611.0,44.7639,44.8872,44.7475,44.8543,66611.0
2015-10-02 14:30:00,54.56,54.6,54.47,54.48,54440.0,44.8626,44.8955,44.7886,44.7968,54440.0
2015-10-02 15:00:00,54.48,54.82,54.47,54.82,101701.0,44.7968,45.0764,44.7886,45.0764,101701.0
2015-10-02 15:30:00,54.84,55.0,54.82,55.0,531569.0,45.0928,45.2244,45.0764,45.2244,531569.0
2015-10-05 09:30:00,55.53,55.77,55.45,55.75,235876.0,45.6602,45.8575,45.5944,45.8411,235876.0
2015-10-05 10:00:00,55.76,55.82,55.67,55.81,71588.0,45.8493,45.8986,45.7753,45.8904,71588.0
2015-10-05 10:30:00,55.8,55.82,55.67,55.74,210862.0,45.8822,45.8986,45.7753,45.8328,210862.0
2015-10-05 11:00:00,55.75,55.8,55.72,55.74,247654.0,45.8411,45.8822,45.8164,45.8328,247654.0
2015-10-05 11:30:00,55.75,55.81,55.72,55.8,68426.0,45.8411,45.8904,45.8164,45.8822,68426.0
2015-10-05 12:00:00,55.81,55.87,55.78,55.81,53532.0,45.8904,45.9397,45.8657,45.8904,53532.0
2015-10-05 12:30:00,55.82,55.88,55.79,55.82,1060839.0,45.8986,45.948,45.874,45.8986,1060839.0
2015-10-05 13:00:00,55.84,55.96,55.8,55.93,120733.0,45.9151,46.0137,45.8822,45.9891,120733.0
2015-10-05 13:30:00,55.93,55.97,55.89,55.94,88128.0,45.9891,46.022,45.9562,45.9973,88128.0
2015-10-05 14:00:00,55.95,56.02,55.9,56.0,176730.0,46.0055,46.0631,45.9644,46.0466,176730.0
2015-10-05 14:30:00,56.01,56.07,55.98,56.02,98340.0,46.0548,46.1042,46.0302,46.0631,98340.0
2015-10-05 15:00:00,56.01,56.07,55.97,56.03,205328.0,46.0548,46.1042,46.022,46.0713,205328.0
2015-10-05 15:30:00,56.03,56.09,55.99,56.04,401425.0,46.0713,46.1206,46.0384,46.0795,401425.0
2015-10-06 09:30:00,55.98,56.2,55.91,56.19,107475.0,46.0302,46.2111,45.9726,46.2029,107475.0
2015-10-06 10:00:00,56.19,56.19,55.93,55.93,839163.0,46.2029,46.2029,45.9891,45.9891,839163.0
2015-10-06 10:30:00,55.93,56.07,55.9,56.0,249322.0,45.9891,46.1042,45.9644,46.0466,249322.0
2015-10-06 11:00:00,56.0,56.16,56.0,56.13,420213.0,46.0466,46.1782,46.0466,46.1535,420213.0
2015-10-06 11:30:00,56.13,56.14,55.83,55.87,272728.0,46.1535,46.1617,45.9068,45.9397,272728.0
2015-10-06 12:00:00,55.87,55.97,55.87,55.9,57327.0,45.9397,46.022,45.9397,45.9644,57327.0
2015-10-06 12:30:00,55.89,55.89,55.8,55.89,38591.0,45.9562,45.9562,45.8822,45.9562,38591.0
2015-10-06 13:00:00,55.9,56.03,55.87,55.99,47022.0,45.9644,46.0713,45.9397,46.0384,47022.0
2015-10-06 13:30:00,55.99,55.99,55.87,55.92,46130.0,46.0384,46.0384,45.9397,45.9808,46130.0
2015-10-06 14:00:00,55.91,56.06,55.89,56.06,52328.0,45.9726,46.096,45.9562,46.096,52328.0
2015-10-06 14:30:00,56.06,56.09,55.93,55.97,640871.0,46.096,46.1206,45.9891,46.022,640871.0
2015-10-06 15:00:00,55.96,56.03,55.92,56.03,268743.0,46.0137,46.0713,45.9808,46.0713,268743.0
2015-10-06 15:30:00,56.03,56.08,55.94,55.98,143844.0,46.0713,46.1124,45.9973,46.0302,143844.0
2015-10-07 09:30:00,56.48,56.7,56.48,56.69,52523.0,46.4413,46.6222,46.4413,46.614,52523.0
2015-10-07 10:00:00,56.71,56.77,56.66,56.71,77224.0,46.6304,46.6798,46.5893,46.6304,77224.0
2015-10-07 10:30:00,56.71,56.71,56.39,56.48,66289.0,46.6304,46.6304,46.3673,46.4413,66289.0
2015-10-07 11:00:00,56.48,56.48,56.13,56.16,48542.0,46.4413,46.4413,46.1535,46.1782,48542.0
2015-10-07 11:30:00,56.15,56.4,56.12,56.39,62355.0,46.17,46.3755,46.1453,46.3673,62355.0
2015-10-07 12:00:00,56.38,56.4,56.19,56.2,124655.0,46.3591,46.3755,46.2029,46.2111,124655.0
2015-10-07 12:30:00,56.23,56.35,56.21,56.29,38840.0,46.2357,46.3344,46.2193,46.2851,38840.0
2015-10-07 13:00:00,56.29,56.43,56.26,56.4,86295.0,46.2851,46.4002,46.2604,46.3755,86295.0
2015-10-07 13:30:00,56.42,56.58,56.41,56.55,263462.0,46.392,46.5235,46.3838,46.4989,263462.0
2015-10-07 14:00:00,56.54,56.63,56.43,56.47,119414.0,46.4906,46.5646,46.4002,46.4331,119414.0
2015-10-07 14:30:00,56.49,56.52,56.37,56.41,91069.0,46.4495,46.4742,46.3509,46.3838,91069.0
2015-10-07 15:00:00,56.39,56.54,56.39,56.43,162934.0,46.3673,46.4906,46.3673,46.4002,162934.0
2015-10-07 15:30:00,56.45,56.62,56.45,56.62,208092.0,46.4166,46.5564,46.4166,46.5564,208092.0
2015-10-08 09:30:00,56.47,56.49,56.36,56.45,376696.0,46.4331,46.4495,46.3426,46.4166,376696.0
2015-10-08 10:00:00,56.45,56.53,56.38,56.41,152531.0,46.4166,46.4824,46.3591,46.3838,152531.0
2015-10-08 10:30:00,56.41,56.54,56.41,56.5,77701.0,46.3838,46.4906,46.3838,46.4578,77701.0
2015-10-08 11:00:00,56.5,56.56,56.42,56.56,93123.0,46.4578,46.5071,46.392,46.5071,93123.0
2015-10-08 11:30:00,56.56,56.62,56.55,56.62,16950.0,46.5071,46.5564,46.4989,46.5564,16950.0
2015-10-08 12:00:00,56.61,56.69,56.57,56.58,136958.0,46.5482,46.614,46.5153,46.5235,136958.0
2015-10-08 12:30:00,56.58,56.66,56.48,56.53,37315.0,46.5235,46.5893,46.4413,46.4824,37315.0
2015-10-08 13:00:00,56.52,56.65,56.51,56.64,37294.0,46.4742,46.5811,46.466,46.5729,37294.0
2015-10-08 13:30:00,56.64,56.69,56.63,56.67,44910.0,46.5729,46.614,46.5646,46.5975,44910.0
2015-10-08 14:00:00,56.68,56.87,56.67,56.8,312929.0,46.6058,46.762,46.5975,46.7044,312929.0
2015-10-08 14:30:00,56.79,57.03,56.79,57.01,74075.0,46.6962,46.8936,46.6962,46.8771,74075.0
2015-10-08 15:00:00,57.0,57.16,56.99,57.07,127381.0,46.8689,47.0004,46.8607,46.9264,127381.0
2015-10-08 15:30:00,57.09,57.12,56.99,57.11,146976.0,46.9429,46.9676,46.8607,46.9593,146976.0
2015-10-09 09:30:00,57.22,57.37,57.2,57.3,110001.0,47.0498,47.1731,47.0333,47.1156,110001.0
2015-10-09 10:00:00,57.3,57.32,57.11,57.18,75026.0,47.1156,47.132,46.9593,47.0169,75026.0
2015-10-09 10:30:00,57.18,57.34,57.17,57.34,56837.0,47.0169,47.1485,47.0087,47.1485,56837.0
2015-10-09 11:00:00,57.34,57.37,57.23,57.3,90716.0,47.1485,47.1731,47.058,47.1156,90716.0
2015-10-09 11:30:00,57.3,57.31,57.15,57.21,39628.0,47.1156,47.1238,46.9922,47.0416,39628.0
2015-10-09 12:00:00,57.21,57.25,57.08,57.15,33638.0,47.0416,47.0745,46.9347,46.9922,33638.0
2015-10-09 12:30:00,57.14,57.15,57.05,57.12,53906.0,46.984,46.9922,46.91,46.9676,53906.0
2015-10-09 13:00:00,57.11,57.16,57.03,57.07,50677.0,46.9593,47.0004,46.8936,46.9264,50677.0
2015-10-09 13:30:00,57.05,57.13,57.02,57.08,65570.0,46.91,46.9758,46.8853,46.9347,65570.0
2015-10-09 14:00:00,57.09,57.12,57.03,57.12,26339.0,46.9429,46.9676,46.8936,46.9676,26339.0
2015-10-09 14:30:00,57.1,57.15,57.06,57.15,69362.0,46.9511,46.9922,46.9182,46.9922,69362.0
2015-10-09 15:00:00,57.15,57.16,57.09,57.15,70665.0,46.9922,47.0004,46.9429,46.9922,70665.0
2015-10-09 15:30:00,57.16,57.25,57.15,57.22,200568.0,47.0004,47.0745,46.9922,47.0498,200568.0
2015-10-12 09:30:00,57.22,57.23,57.08,57.09,76265.0,47.0498,47.058,46.9347,46.9429,76265.0
2015-10-12 10:00:00,57.1,57.18,57.05,57.1,33341.0,46.9511,47.0169,46.91,46.9511,33341.0
2015-10-12 10:30:00,57.1,57.14,57.04,57.05,43917.0,46.9511,46.984,46.9018,46.91,43917.0
2015-10-12 11:00:00,57.06,57.16,57.06,57.15,66681.0,46.9182,47.0004,46.9182,46.9922,66681.0
2015-10-12 11:30:00,57.18,57.24,57.12,57.18,41779.0,47.0169,47.0662,46.9676,47.0169,41779.0
2015-10-12 12:00:00,57.18,57.21,57.15,57.18,35168.0,47.0169,47.0416,46.9922,47.0169,35168.0
2015-10-12 12:30:00,57.19,57.19,57.13,57.14,23367.0,47.0251,47.0251,46.9758,46.984,23367.0
2015-10-12 13:00:00,57.14,57.15,57.08,57.11,29925.0,46.984,46.9922,46.9347,46.9593,29925.0
2015-10-12 13:30:00,57.12,57.16,57.09,57.1,38674.0,46.9676,47.0004,46.9429,46.9511,38674.0
2015-10-12 14:00:00,57.1,57.14,57.09,57.09,36151.0,46.9511,46.984,46.9429,46.9429,36151.0
2015-10-12 14:30:00,57.1,57.13,57.08,57.11,63544.0,46.9511,46.9758,46.9347,46.9593,63544.0
2015-10-12 15:00:00,57.11,57.17,57.1,57.16,36496.0,46.9593,47.0087,46.9511,47.0004,36496.0
2015-10-12 15:30:00,57.16,57.18,57.11,57.15,67850.0,47.0004,47.0169,46.9593,46.9922,67850.0
2015-10-13 09:30:00,56.77,56.84,56.59,56.82,142433.0,46.6798,46.7373,46.5318,46.7209,142433.0
2015-10-13 10:00:00,56.83,56.97,56.81,56.97,36893.0,46.7291,46.8442,46.7127,46.8442,36893.0
2015-10-13 10:30:00,56.98,57.06,56.95,57.06,41253.0,46.8524,46.9182,46.8278,46.9182,41253.0
2015-10-13 11:00:00,57.06,57.1,56.97,56.97,27270.0,46.9182,46.9511,46.8442,46.8442,27270.0
2015-10-13 11:30:00,56.96,57.02,56.95,56.97,42196.0,46.836,46.8853,46.8278,46.8442,42196.0
2015-10-13 12:00:00,56.97,57.0,56.94,56.97,52473.0,46.8442,46.8689,46.8196,46.8442,52473.0
2015-10-13 12:30:00,56.97,57.0,56.82,56.82,21466.0,46.8442,46.8689,46.7209,46.7209,21466.0
2015-10-13 13:00:00,56.81,56.84,56.78,56.84,23491.0,46.7127,46.7373,46.688,46.7373,23491.0
2015-10-13 13:30:00,56.81,56.81,56.73,56.74,24326.0,46.7127,46.7127,46.6469,46.6551,24326.0
2015-10-13 14:00:00,56.74,56.81,56.71,56.72,159658.0,46.6551,46.7127,46.6304,46.6387,159658.0
2015-10-13 14:30:00,56.72,56.79,56.69,56.79,53191.0,46.6387,46.6962,46.614,46.6962,53191.0
2015-10-13 15:00:00,56.77,56.79,56.59,56.63,120105.0,46.6798,46.6962,46.5318,46.5646,120105.0
2015-10-13 15:30:00,56.64,56.66,56.54,56.59,193155.0,46.5729,46.5893,46.4906,46.5318,193155.0
2015-10-14 09:30:00,56.72,56.85,56.63,56.85,74681.0,46.6387,46.7455,46.5646,46.7455,74681.0
2015-10-14 10:00:00,56.82,56.85,56.6,56.64,37958.0,46.7209,46.7455,46.54,46.5729,37958.0
2015-10-14 10:30:00,56.63,56.64,56.47,56.53,106031.0,46.5646,46.5729,46.4331,46.4824,106031.0
2015-10-14 11:00:00,56.54,56.6,56.45,56.55,172899.0,46.4906,46.54,46.4166,46.4989,172899.0
2015-10-14 11:30:00,56.53,56.6,56.47,56.57,199609.0,46.4824,46.54,46.4331,46.5153,199609.0
2015-10-14 12:00:00,56.59,56.59,56.48,56.58,260968.0,46.5318,46.5318,46.4413,46.5235,260968.0
2015-10-14 12:30:00,56.58,56.8,56.57,56.76,361016.0,46.5235,46.7044,46.5153,46.6715,361016.0
2015-10-14 13:00:00,56.76,56.77,56.66,56.69,228917.0,46.6715,46.6798,46.5893,46.614,228917.0
2015-10-14 13:30:00,56.68,56.74,56.66,56.72,213712.0,46.6058,46.6551,46.5893,46.6387,213712.0
2015-10-14 14:00:00,56.73,56.78,56.57,56.57,182825.0,46.6469,46.688,46.5153,46.5153,182825.0
2015-10-14 14:30:00,56.57,56.58,56.48,56.53,337732.0,46.5153,46.5235,46.4413,46.4824,337732.0
2015-10-14 15:00:00,56.52,56.63,56.5,56.6,196783.0,46.4742,46.5646,46.4578,46.54,196783.0
2015-10-14 15:30:00,56.6,56.67,56.55,56.63,1927319.0,46.54,46.5975,46.4989,46.5646,1927319.0
2015-10-15 09:30:00,56.94,57.05,56.9,56.97,145107.0,46.8196,46.91,46.7867,46.8442,145107.0
2015-10-15 10:00:00,56.98,57.06,56.95,56.98,271117.0,46.8524,46.9182,46.8278,46.8524,271117.0
2015-10-15 10:30:00,56.97,57.12,56.93,57.09,68652.0,46.8442,46.9676,46.8113,46.9429,68652.0
2015-10-15 11:00:00,57.09,57.12,57.01,57.08,89628.0,46.9429,46.9676,46.8771,46.9347,89628.0
2015-10-15 11:30:00,57.08,57.1,56.86,56.91,100414.0,46.9347,46.9511,46.7538,46.7949,100414.0
2015-10-15 12:00:00,56.91,57.09,56.9,57.09,86113.0,46.7949,46.9429,46.7867,46.9429,86113.0
2015-10-15 12:30:00,57.1,57.13,57.04,57.12,49065.0,46.9511,46.9758,46.9018,46.9676,49065.0
2015-10-15 13:00:00,57.12,57.28,57.12,57.27,57575.0,46.9676,47.0991,46.9676,47.0909,57575.0
2015-10-15 13:30:00,57.26,57.3,57.22,57.27,40178.0,47.0827,47.1156,47.0498,47.0909,40178.0
2015-10-15 14:00:00,57.27,57.36,57.27,57.34,67739.0,47.0909,47.1649,47.0909,47.1485,67739.0
2015-10-15 14:30:00,57.34,57.47,57.33,57.46,66615.0,47.1485,47.2553,47.1402,47.2471,66615.0
2015-10-15 15:00:00,57.45,57.56,57.44,57.52,270523.0,47.2389,47.3294,47.2307,47.2965,270523.0
2015-10-15 15:30:00,57.51,57.55,57.47,57.55,194999.0,47.2882,47.3211,47.2553,47.3211,194999.0
2015-10-16 09:30:00,57.57,57.61,57.47,57.51,392067.0,47.3376,47.3705,47.2553,47.2882,392067.0
2015-10-16 10:00:00,57.52,57.56,57.38,57.43,49315.0,47.2965,47.3294,47.1813,47.2225,49315.0
2015-10-16 10:30:00,57.42,57.49,57.4,57.49,48366.0,47.2142,47.2718,47.1978,47.2718,48366.0
2015-10-16 11:00:00,57.49,57.55,57.46,57.49,99165.0,47.2718,47.3211,47.2471,47.2718,99165.0
2015-10-16 11:30:00,57.52,57.62,57.49,57.62,52765.0,47.2965,47.3787,47.2718,47.3787,52765.0
2015-10-16 12:00:00,57.61,57.61,57.51,57.51,38270.0,47.3705,47.3705,47.2882,47.2882,38270.0
2015-10-16 12:30:00,57.51,57.55,57.48,57.54,45287.0,47.2882,47.3211,47.2636,47.3129,45287.0
2015-10-16 13:00:00,57.54,57.55,57.5,57.51,125196.0,47.3129,47.3211,47.28,47.2882,125196.0
2015-10-16 13:30:00,57.51,57.55,57.41,57.41,599792.0,47.2882,47.3211,47.206,47.206,599792.0
2015-10-16 14:00:00,57.42,57.51,57.37,57.5,49556.0,47.2142,47.2882,47.1731,47.28,49556.0
2015-10-16 14:30:00,57.51,57.6,57.49,57.56,122028.0,47.2882,47.3622,47.2718,47.3294,122028.0
2015-10-16 15:00:00,57.57,57.61,57.55,57.58,62702.0,47.3376,47.3705,47.3211,47.3458,62702.0
2015-10-16 15:30:00,57.6,57.68,57.6,57.66,146259.0,47.3622,47.428,47.3622,47.4116,146259.0
2015-10-19 09:30:00,57.41,57.45,57.26,57.45,161230.0,47.206,47.2389,47.0827,47.2389,161230.0
2015-10-19 10:00:00,57.45,57.49,57.38,57.41,102840.0,47.2389,47.2718,47.1813,47.206,102840.0
2015-10-19 10:30:00,57.42,57.44,57.34,57.44,115226.0,47.2142,47.2307,47.1485,47.2307,115226.0
2015-10-19 11:00:00,57.44,57.46,57.38,57.44,99978.0,47.2307,47.2471,47.1813,47.2307,99978.0
2015-10-19 11:30:00,57.45,57.52,57.44,57.48,83731.0,47.2389,47.2965,47.2307,47.2636,83731.0
2015-10-19 12:00:00,57.48,57.5,57.39,57.42,30558.0,47.2636,47.28,47.1896,47.2142,30558.0
2015-10-19 12:30:00,57.42,57.46,57.39,57.41,46714.0,47.2142,47.2471,47.1896,47.206,46714.0
2015-10-19 13:00:00,57.42,57.43,57.3,57.3,26882.0,47.2142,47.2225,47.1156,47.1156,26882.0
2015-10-19 13:30:00,57.31,57.35,57.26,57.34,38167.0,47.1238,47.1567,47.0827,47.1485,38167.0
2015-10-19 14:00:00,57.35,57.36,57.3,57.31,22672.0,47.1567,47.1649,47.1156,47.1238,22672.0
2015-10-19 14:30:00,57.31,57.39,57.31,57.39,58189.0,47.1238,47.1896,47.1238,47.1896,58189.0
2015-10-19 15:00:00,57.39,57.47,57.38,57.44,45244.0,47.1896,47.2553,47.1813,47.2307,45244.0
2015-10-19 15:30:00,57.45,57.51,57.4,57.49,82517.0,47.2389,47.2882,47.1978,47.2718,82517.0
2015-10-20 09:30:00,57.36,57.47,57.31,57.46,62655.0,47.1649,47.2553,47.1238,47.2471,62655.0
2015-10-20 10:00:00,57.47,57.53,57.43,57.48,281750.0,47.2553,47.3047,47.2225,47.2636,281750.0
2015-10-20 10:30:00,57.5,57.6,57.45,57.55,73963.0,47.28,47.3622,47.2389,47.3211,73963.0
2015-10-20 11:00:00,57.56,57.57,57.4,57.51,24608.0,47.3294,47.3376,47.1978,47.2882,24608.0
2015-10-20 11:30:00,57.51,57.51,57.38,57.43,32147.0,47.2882,47.2882,47.1813,47.2225,32147.0
2015-10-20 12:00:00,57.44,57.46,57.37,57.43,25242.0,47.2307,47.2471,47.1731,47.2225,25242.0
2015-10-20 12:30:00,57.42,57.43,57.34,57.43,42779.0,47.2142,47.2225,47.1485,47.2225,42779.0
2015-10-20 13:00:00,57.42,57.44,57.34,57.36,37403.0,47.2142,47.2307,47.1485,47.1649,37403.0
2015-10-20 13:30:00,57.36,57.36,57.29,57.31,58301.0,47.1649,47.1649,47.1073,47.1238,58301.0
2015-10-20 14:00:00,57.32,57.38,57.29,57.37,161457.0,47.132,47.1813,47.1073,47.1731,161457.0
2015-10-20 14:30:00,57.37,57.45,57.34,57.44,47697.0,47.1731,47.2389,47.1485,47.2307,47697.0
2015-10-20 15:00:00,57.45,57.48,57.38,57.45,66066.0,47.2389,47.2636,47.1813,47.2389,66066.0
2015-10-20 15:30:00,57.46,57.46,57.35,57.38,122245.0,47.2471,47.2471,47.1567,47.1813,122245.0
2015-10-21 09:30:00,57.61,57.62,57.47,57.5,106517.0,47.3705,47.3787,47.2553,47.28,106517.0
2015-10-21 10:00:00,57.5,57.5,57.28,57.31,260651.0,47.28,47.28,47.0991,47.1238,260651.0
2015-10-21 10:30:00,57.3,57.42,57.23,57.41,61230.0,47.1156,47.2142,47.058,47.206,61230.0
2015-10-21 11:00:00,57.42,57.46,57.3,57.43,60547.0,47.2142,47.2471,47.1156,47.2225,60547.0
2015-10-21 11:30:00,57.44,57.51,57.42,57.44,28610.0,47.2307,47.2882,47.2142,47.2307,28610.0
2015-10-21 12:00:00,57.44,57.48,57.42,57.46,38305.0,47.2307,47.2636,47.2142,47.2471,38305.0
2015-10-21 12:30:00,57.46,57.48,57.41,57.41,25940.0,47.2471,47.2636,47.206,47.206,25940.0
2015-10-21 13:00:00,57.4,57.4,57.13,57.13,67531.0,47.1978,47.1978,46.9758,46.9758,67531.0
2015-10-21 13:30:00,57.12,57.23,57.11,57.17,90852.0,46.9676,47.058,46.9593,47.0087,90852.0
2015-10-21 14:00:00,57.16,57.25,57.12,57.24,261376.0,47.0004,47.0745,46.9676,47.0662,261376.0
2015-10-21 14:30:00,57.24,57.38,57.23,57.31,113908.0,47.0662,47.1813,47.058,47.1238,113908.0
2015-10-21 15:00:00,57.32,57.39,57.19,57.24,72833.0,47.132,47.1896,47.0251,47.0662,72833.0
2015-10-21 15:30:00,57.23,57.23,57.05,57.09,103208.0,47.058,47.058,46.91,46.9429,103208.0
2015-10-22 09:30:00,57.4,57.7,57.4,57.64,1583412.0,47.1978,47.4445,47.1978,47.3951,1583412.0
2015-10-22 10:00:00,57.65,57.78,57.62,57.71,479160.0,47.4034,47.5103,47.3787,47.4527,479160.0
2015-10-22 10:30:00,57.71,57.78,57.67,57.78,241807.0,47.4527,47.5103,47.4198,47.5103,241807.0
2015-10-22 11:00:00,57.77,57.8,57.75,57.76,99314.0,47.502,47.5267,47.4856,47.4938,99314.0
2015-10-22 11:30:00,57.77,57.89,57.72,57.84,149584.0,47.502,47.6007,47.4609,47.5596,149584.0
2015-10-22 12:00:00,57.84,57.96,57.81,57.95,225429.0,47.5596,47.6583,47.5349,47.65,225429.0
2015-10-22 12:30:00,57.96,58.02,57.95,57.99,25566.0,47.6583,47.7076,47.65,47.6829,25566.0
2015-10-22 13:00:00,57.99,58.01,57.92,57.94,81039.0,47.6829,47.6994,47.6254,47.6418,81039.0
2015-10-22 13:30:00,57.95,57.95,57.85,57.85,53464.0,47.65,47.65,47.5678,47.5678,53464.0
2015-10-22 14:00:00,57.84,57.85,57.69,57.82,58381.0,47.5596,47.5678,47.4362,47.5431,58381.0
2015-10-22 14:30:00,57.81,57.93,57.77,57.93,280660.0,47.5349,47.6336,47.502,47.6336,280660.0
2015-10-22 15:00:00,57.93,57.99,57.84,57.99,106949.0,47.6336,47.6829,47.5596,47.6829,106949.0
2015-10-22 15:30:00,57.98,57.99,57.86,57.92,178811.0,47.6747,47.6829,47.576,47.6254,178811.0
2015-10-23 09:30:00,58.54,58.54,58.34,58.5,118568.0,48.1352,48.1352,47.9707,48.1023,118568.0
2015-10-23 10:00:00,58.5,58.51,58.32,58.36,168487.0,48.1023,48.1105,47.9543,47.9872,168487.0
2015-10-23 10:30:00,58.36,58.5,58.33,58.4,109433.0,47.9872,48.1023,47.9625,48.0201,109433.0
2015-10-23 11:00:00,58.41,58.45,58.26,58.29,125228.0,48.0283,48.0612,47.9049,47.9296,125228.0
2015-10-23 11:30:00,58.3,58.31,58.19,58.26,39995.0,47.9378,47.946,47.8474,47.9049,39995.0
2015-10-23 12:00:00,58.26,58.36,58.23,58.36,44384.0,47.9049,47.9872,47.8803,47.9872,44384.0
2015-10-23 12:30:00,58.36,58.38,58.32,58.38,43093.0,47.9872,48.0036,47.9543,48.0036,43093.0
2015-10-23 13:00:00,58.37,58.42,58.29,58.41,40022.0,47.9954,48.0365,47.9296,48.0283,40022.0
2015-10-23 13:30:00,58.42,58.49,58.41,58.43,43439.0,48.0365,48.0941,48.0283,48.0447,43439.0
2015-10-23 14:00:00,58.43,58.54,58.42,58.52,192019.0,48.0447,48.1352,48.0365,48.1187,192019.0
2015-10-23 14:30:00,58.52,58.62,58.51,58.56,88001.0,48.1187,48.2009,48.1105,48.1516,88001.0
2015-10-23 15:00:00,58.55,58.59,58.45,58.47,112989.0,48.1434,48.1763,48.0612,48.0776,112989.0
2015-10-23 15:30:00,58.46,58.56,58.46,58.52,269626.0,48.0694,48.1516,48.0694,48.1187,269626.0
2015-10-26 09:30:00,58.51,58.51,58.28,58.31,134123.0,48.1105,48.1105,47.9214,47.946,134123.0
2015-10-26 10:00:00,58.31,58.35,58.25,58.32,146501.0,47.946,47.9789,47.8967,47.9543,146501.0
2015-10-26 10:30:00,58.32,58.38,58.29,58.34,96082.0,47.9543,48.0036,47.9296,47.9707,96082.0
2015-10-26 11:00:00,58.35,58.38,58.27,58.28,57637.0,47.9789,48.0036,47.9132,47.9214,57637.0
2015-10-26 11:30:00,58.28,58.33,58.28,58.29,27093.0,47.9214,47.9625,47.9214,47.9296,27093.0
2015-10-26 12:00:00,58.29,58.36,58.27,58.36,31558.0,47.9296,47.9872,47.9132,47.9872,31558.0
2015-10-26 12:30:00,58.34,58.42,58.32,58.38,33431.0,47.9707,48.0365,47.9543,48.0036,33431.0
2015-10-26 13:00:00,58.38,58.38,58.35,58.36,89063.0,48.0036,48.0036,47.9789,47.9872,89063.0
2015-10-26 13:30:00,58.36,58.4,58.32,58.32,49882.0,47.9872,48.0201,47.9543,47.9543,49882.0
2015-10-26 14:00:00,58.32,58.36,58.27,58.27,54426.0,47.9543,47.9872,47.9132,47.9132,54426.0
2015-10-26 14:30:00,58.29,58.34,58.27,58.31,39905.0,47.9296,47.9707,47.9132,47.946,39905.0
2015-10-26 15:00:00,58.32,58.33,58.29,58.33,109052.0,47.9543,47.9625,47.9296,47.9625,109052.0
2015-10-26 15:30:00,58.33,58.35,58.27,58.28,92456.0,47.9625,47.9789,47.9132,47.9214,92456.0
2015-10-27 09:30:00,57.91,58.05,57.88,58.03,219787.0,47.6171,47.7323,47.5925,47.7158,219787.0
2015-10-27 10:00:00,58.02,58.05,57.88,57.91,31715.0,47.7076,47.7323,47.5925,47.6171,31715.0
2015-10-27 10:30:00,57.91,58.02,57.89,58.0,28501.0,47.6171,47.7076,47.6007,47.6911,28501.0
2015-10-27 11:00:00,58.0,58.1,57.99,58.0,39962.0,47.6911,47.7734,47.6829,47.6911,39962.0
2015-10-27 11:30:00,57.99,58.04,57.9,57.92,146261.0,47.6829,47.724,47.6089,47.6254,146261.0
2015-10-27 12:00:00,57.93,57.94,57.88,57.9,30312.0,47.6336,47.6418,47.5925,47.6089,30312.0
2015-10-27 12:30:00,57.89,57.94,57.86,57.87,17274.0,47.6007,47.6418,47.576,47.5843,17274.0
2015-10-27 13:00:00,57.87,57.87,57.8,57.82,27964.0,47.5843,47.5843,47.5267,47.5431,27964.0
2015-10-27 13:30:00,57.83,57.87,57.81,57.84,41011.0,47.5514,47.5843,47.5349,47.5596,41011.0
2015-10-27 14:00:00,57.83,57.89,57.83,57.87,29707.0,47.5514,47.6007,47.5514,47.5843,29707.0
2015-10-27 14:30:00,57.87,57.91,57.86,57.87,80882.0,47.5843,47.6171,47.576,47.5843,80882.0
2015-10-27 15:00:00,57.86,57.96,57.86,57.94,44120.0,47.576,47.6583,47.576,47.6418,44120.0
2015-10-27 15:30:00,57.94,57.96,57.89,57.95,350268.0,47.6418,47.6583,47.6007,47.65,350268.0
2015-10-28 09:30:00,58.12,58.23,58.05,58.23,78515.0,47.7898,47.8803,47.7323,47.8803,78515.0
2015-10-28 10:00:00,58.24,58.29,58.22,58.22,64612.0,47.8885,47.9296,47.872,47.872,64612.0
2015-10-28 10:30:00,58.22,58.45,58.22,58.45,35535.0,47.872,48.0612,47.872,48.0612,35535.0
2015-10-28 11:00:00,58.45,58.48,58.37,58.41,18691.0,48.0612,48.0858,47.9954,48.0283,18691.0
2015-10-28 11:30:00,58.4,58.49,58.39,58.49,30580.0,48.0201,48.0941,48.0118,48.0941,30580.0
2015-10-28 12:00:00,58.47,58.49,58.45,58.48,13237.0,48.0776,48.0941,48.0612,48.0858,13237.0
2015-10-28 12:30:00,58.48,58.49,58.42,58.46,620878.0,48.0858,48.0941,48.0365,48.0694,620878.0
2015-10-28 13:00:00,58.45,58.48,58.45,58.46,48606.0,48.0612,48.0858,48.0612,48.0694,48606.0
2015-10-28 13:30:00,58.47,58.57,58.44,58.57,74610.0,48.0776,48.1598,48.0529,48.1598,74610.0
2015-10-28 14:00:00,58.53,58.53,57.81,58.05,312669.0,48.1269,48.1269,47.5349,47.7323,312669.0
2015-10-28 14:30:00,58.07,58.15,57.89,58.13,162270.0,47.7487,47.8145,47.6007,47.798,162270.0
2015-10-28 15:00:00,58.14,58.3,58.11,58.3,146374.0,47.8063,47.9378,47.7816,47.9378,146374.0
2015-10-28 15:30:00,58.3,58.49,58.29,58.48,293673.0,47.9378,48.0941,47.9296,48.0858,293673.0
2015-10-29 09:30:00,58.09,58.25,58.05,58.18,90459.0,47.7652,47.8967,47.7323,47.8392,90459.0
2015-10-29 10:00:00,58.17,58.29,58.13,58.16,98384.0,47.8309,47.9296,47.798,47.8227,98384.0
2015-10-29 10:30:00,58.15,58.2,58.08,58.12,149965.0,47.8145,47.8556,47.7569,47.7898,149965.0
2015-10-29 11:00:00,58.11,58.19,58.08,58.18,109506.0,47.7816,47.8474,47.7569,47.8392,109506.0
2015-10-29 11:30:00,58.2,58.25,58.2,58.21,46238.0,47.8556,47.8967,47.8556,47.8638,46238.0
2015-10-29 12:00:00,58.21,58.28,58.15,58.27,73843.0,47.8638,47.9214,47.8145,47.9132,73843.0
2015-10-29 12:30:00,58.28,58.3,58.2,58.25,56735.0,47.9214,47.9378,47.8556,47.8967,56735.0
2015-10-29 13:00:00,58.25,58.3,58.24,58.25,68628.0,47.8967,47.9378,47.8885,47.8967,68628.0
2015-10-29 13:30:00,58.25,58.26,58.17,58.17,91490.0,47.8967,47.9049,47.8309,47.8309,91490.0
2015-10-29 14:00:00,58.18,58.28,58.17,58.26,134542.0,47.8392,47.9214,47.8309,47.9049,134542.0
2015-10-29 14:30:00,58.25,58.27,58.22,58.25,100548.0,47.8967,47.9132,47.872,47.8967,100548.0
2015-10-29 15:00:00,58.25,58.32,58.21,58.3,142641.0,47.8967,47.9543,47.8638,47.9378,142641.0
2015-10-29 15:30:00,58.3,58.37,58.25,58.29,175897.0,47.9378,47.9954,47.8967,47.9296,175897.0
2015-10-30 09:30:00,58.4,58.4,58.2,58.2,127211.0,48.0201,48.0201,47.8556,47.8556,127211.0
2015-10-30 10:00:00,58.24,58.27,58.19,58.22,81742.0,47.8885,47.9132,47.8474,47.872,81742.0
2015-10-30 10:30:00,58.22,58.33,58.2,58.28,58960.0,47.872,47.9625,47.8556,47.9214,58960.0
2015-10-30 11:00:00,58.28,58.3,58.24,58.27,54609.0,47.9214,47.9378,47.8885,47.9132,54609.0
2015-10-30 11:30:00,58.27,58.34,58.24,58.31,53392.0,47.9132,47.9707,47.8885,47.946,53392.0
2015-10-30 12:00:00,58.31,58.35,58.26,58.28,70357.0,47.946,47.9789,47.9049,47.9214,70357.0
2015-10-30 12:30:00,58.28,58.43,58.28,58.41,57613.0,47.9214,48.0447,47.9214,48.0283,57613.0
2015-10-30 13:00:00,58.41,58.44,58.38,58.42,26319.0,48.0283,48.0529,48.0036,48.0365,26319.0
2015-10-30 13:30:00,58.41,58.47,58.4,58.43,57377.0,48.0283,48.0776,48.0201,48.0447,57377.0
2015-10-30 14:00:00,58.42,58.43,58.3,58.3,89307.0,48.0365,48.0447,47.9378,47.9378,89307.0
2015-10-30 14:30:00,58.3,58.3,58.18,58.18,109157.0,47.9378,47.9378,47.8392,47.8392,109157.0
2015-10-30 15:00:00,58.18,58.24,58.14,58.14,121570.0,47.8392,47.8885,47.8063,47.8063,121570.0
2015-10-30 15:30:00,58.13,58.29,58.06,58.06,588310.0,47.798,47.9296,47.7405,47.7405,588310.0
2015-11-02 09:30:00,58.34,58.43,58.21,58.41,87996.0,47.9707,48.0447,47.8638,48.0283,87996.0
2015-11-02 10:00:00,58.41,58.5,58.38,58.47,435994.0,48.0283,48.1023,48.0036,48.0776,435994.0
2015-11-02 10:30:00,58.47,58.47,58.39,58.42,154328.0,48.0776,48.0776,48.0118,48.0365,154328.0
2015-11-02 11:00:00,58.42,58.49,58.4,58.45,78631.0,48.0365,48.0941,48.0201,48.0612,78631.0
2015-11-02 11:30:00,58.45,58.47,58.42,58.45,210122.0,48.0612,48.0776,48.0365,48.0612,210122.0
2015-11-02 12:00:00,58.45,58.47,58.43,58.47,56773.0,48.0612,48.0776,48.0447,48.0776,56773.0
2015-11-02 12:30:00,58.46,58.52,58.45,58.52,56678.0,48.0694,48.1187,48.0612,48.1187,56678.0
2015-11-02 13:00:00,58.53,58.55,58.49,58.52,28529.0,48.1269,48.1434,48.0941,48.1187,28529.0
2015-11-02 13:30:00,58.53,58.57,58.52,58.55,51070.0,48.1269,48.1598,48.1187,48.1434,51070.0
2015-11-02 14:00:00,58.56,58.6,58.55,58.59,24037.0,48.1516,48.1845,48.1434,48.1763,24037.0
2015-11-02 14:30:00,58.59,58.7,58.58,58.7,174156.0,48.1763,48.2667,48.1681,48.2667,174156.0
2015-11-02 15:00:00,58.69,58.75,58.65,58.73,82938.0,48.2585,48.3078,48.2256,48.2914,82938.0
2015-11-02 15:30:00,58.74,58.75,58.67,58.73,70555.0,48.2996,48.3078,48.2421,48.2914,70555.0
2015-11-03 09:30:00,58.56,58.6,58.48,58.51,93094.0,48.1516,48.1845,48.0858,48.1105,93094.0
2015-11-03 10:00:00,58.5,58.67,58.5,58.66,59265.0,48.1023,48.2421,48.1023,48.2338,59265.0
2015-11-03 10:30:00,58.67,58.72,58.66,58.67,35840.0,48.2421,48.2832,48.2338,48.2421,35840.0
2015-11-03 11:00:00,58.67,58.71,58.65,58.71,32641.0,48.2421,48.275,48.2256,48.275,32641.0
2015-11-03 11:30:00,58.71,58.85,58.71,58.85,181047.0,48.275,48.3901,48.275,48.3901,181047.0
2015-11-03 12:00:00,58.84,58.86,58.77,58.81,66945.0,48.3818,48.3983,48.3243,48.3572,66945.0
2015-11-03 12:30:00,58.81,58.87,58.79,58.86,60747.0,48.3572,48.4065,48.3407,48.3983,60747.0
2015-11-03 13:00:00,58.86,58.91,58.85,58.89,105438.0,48.3983,48.4394,48.3901,48.423,105438.0
2015-11-03 13:30:00,58.89,58.94,58.87,58.92,51087.0,48.423,48.4641,48.4065,48.4476,51087.0
2015-11-03 14:00:00,58.92,59.03,58.92,59.03,58618.0,48.4476,48.5381,48.4476,48.5381,58618.0
2015-11-03 14:30:00,59.04,59.05,59.0,59.02,46743.0,48.5463,48.5545,48.5134,48.5299,46743.0
2015-11-03 15:00:00,59.02,59.02,58.95,58.95,59474.0,48.5299,48.5299,48.4723,48.4723,59474.0
2015-11-03 15:30:00,58.95,58.97,58.86,58.91,143454.0,48.4723,48.4887,48.3983,48.4394,143454.0
2015-11-04 09:30:00,59.05,59.06,58.76,58.82,165831.0,48.5545,48.5627,48.3161,48.3654,165831.0
2015-11-04 10:00:00,58.83,58.9,58.73,58.89,192386.0,48.3736,48.4312,48.2914,48.423,192386.0
2015-11-04 10:30:00,58.89,58.94,58.76,58.8,128417.0,48.423,48.4641,48.3161,48.349,128417.0
2015-11-04 11:00:00,58.77,58.77,58.62,58.63,110347.0,48.3243,48.3243,48.2009,48.2092,110347.0
2015-11-04 11:30:00,58.65,58.66,58.57,58.64,31783.0,48.2256,48.2338,48.1598,48.2174,31783.0
2015-11-04 12:00:00,58.64,58.76,58.63,58.7,15084.0,48.2174,48.3161,48.2092,48.2667,15084.0
2015-11-04 12:30:00,58.7,58.7,58.62,58.65,102495.0,48.2667,48.2667,48.2009,48.2256,102495.0
2015-11-04 13:00:00,58.65,58.66,58.5,58.56,16014.0,48.2256,48.2338,48.1023,48.1516,16014.0
2015-11-04 13:30:00,58.56,58.6,58.55,58.6,77633.0,48.1516,48.1845,48.1434,48.1845,77633.0
2015-11-04 14:00:00,58.59,58.68,58.58,58.64,105301.0,48.1763,48.2503,48.1681,48.2174,105301.0
2015-11-04 14:30:00,58.64,58.73,58.64,58.67,36248.0,48.2174,48.2914,48.2174,48.2421,36248.0
2015-11-04 15:00:00,58.69,58.69,58.61,58.66,101968.0,48.2585,48.2585,48.1927,48.2338,101968.0
2015-11-04 15:30:00,58.66,58.67,58.58,58.66,444515.0,48.2338,48.2421,48.1681,48.2338,444515.0
2015-11-05 09:30:00,58.77,58.81,58.66,58.81,398861.0,48.3243,48.3572,48.2338,48.3572,398861.0
2015-11-05 10:00:00,58.81,58.83,58.45,58.47,158916.0,48.3572,48.3736,48.0612,48.0776,158916.0
2015-11-05 10:30:00,58.46,58.48,58.36,58.44,87784.0,48.0694,48.0858,47.9872,48.0529,87784.0
2015-11-05 11:00:00,58.45,58.54,58.42,58.52,66027.0,48.0612,48.1352,48.0365,48.1187,66027.0
2015-11-05 11:30:00,58.53,58.62,58.49,58.61,54542.0,48.1269,48.2009,48.0941,48.1927,54542.0
2015-11-05 12:00:00,58.61,58.67,58.57,58.66,128144.0,48.1927,48.2421,48.1598,48.2338,128144.0
2015-11-05 12:30:00,58.67,58.69,58.61,58.69,86366.0,48.2421,48.2585,48.1927,48.2585,86366.0
2015-11-05 13:00:00,58.7,58.72,58.59,58.6,25006.0,48.2667,48.2832,48.1763,48.1845,25006.0
2015-11-05 13:30:00,58.58,58.66,58.58,58.63,64703.0,48.1681,48.2338,48.1681,48.2092,64703.0
2015-11-05 14:00:00,58.64,58.67,58.52,58.52,134963.0,48.2174,48.2421,48.1187,48.1187,134963.0
2015-11-05 14:30:00,58.53,58.55,58.49,58.54,154937.0,48.1269,48.1434,48.0941,48.1352,154937.0
2015-11-05 15:00:00,58.55,58.64,58.48,58.63,219754.0,48.1434,48.2174,48.0858,48.2092,219754.0
2015-11-05 15:30:00,58.63,58.65,58.56,58.57,427648.0,48.2092,48.2256,48.1516,48.1598,427648.0
2015-11-06 09:30:00,58.24,58.4,58.08,58.09,125290.0,47.8885,48.0201,47.7569,47.7652,125290.0
2015-11-06 10:00:00,58.1,58.1,57.94,58.04,125926.0,47.7734,47.7734,47.6418,47.724,125926.0
2015-11-06 10:30:00,58.05,58.26,58.04,58.17,188162.0,47.7323,47.9049,47.724,47.8309,188162.0
2015-11-06 11:00:00,58.18,58.2,58.05,58.09,89261.0,47.8392,47.8556,47.7323,47.7652,89261.0
2015-11-06 11:30:00,58.09,58.2,58.09,58.14,29499.0,47.7652,47.8556,47.7652,47.8063,29499.0
2015-11-06 12:00:00,58.14,58.18,58.07,58.08,46797.0,47.8063,47.8392,47.7487,47.7569,46797.0
2015-11-06 12:30:00,58.08,58.12,58.04,58.12,122284.0,47.7569,47.7898,47.724,47.7898,122284.0
2015-11-06 13:00:00,58.12,58.2,58.11,58.18,39631.0,47.7898,47.8556,47.7816,47.8392,39631.0
2015-11-06 13:30:00,58.18,58.28,58.13,58.25,78687.0,47.8392,47.9214,47.798,47.8967,78687.0
2015-11-06 14:00:00,58.26,58.34,58.21,58.24,62256.0,47.9049,47.9707,47.8638,47.8885,62256.0
2015-11-06 14:30:00,58.23,58.26,58.14,58.24,97721.0,47.8803,47.9049,47.8063,47.8885,97721.0
2015-11-06 15:00:00,58.23,58.28,58.22,58.26,31524.0,47.8803,47.9214,47.872,47.9049,31524.0
2015-11-06 15:30:00,58.27,58.38,58.27,58.38,204250.0,47.9132,48.0036,47.9132,48.0036,204250.0
2015-11-09 09:30:00,58.12,58.13,57.91,57.92,655393.0,47.7898,47.798,47.6171,47.6254,655393.0
2015-11-09 10:00:00,57.9,57.92,57.74,57.78,141359.0,47.6089,47.6254,47.4774,47.5103,141359.0
2015-11-09 10:30:00,57.77,57.81,57.73,57.8,204522.0,47.502,47.5349,47.4691,47.5267,204522.0
2015-11-09 11:00:00,57.8,57.8,57.56,57.56,192058.0,47.5267,47.5267,47.3294,47.3294,192058.0
2015-11-09 11:30:00,57.56,57.62,57.53,57.55,227759.0,47.3294,47.3787,47.3047,47.3211,227759.0
2015-11-09 12:00:00,57.54,57.59,57.48,57.59,95653.0,47.3129,47.354,47.2636,47.354,95653.0
2015-11-09 12:30:00,57.58,57.65,57.56,57.64,144135.0,47.3458,47.4034,47.3294,47.3951,144135.0
2015-11-09 13:00:00,57.64,57.65,57.52,57.57,137468.0,47.3951,47.4034,47.2965,47.3376,137468.0
2015-11-09 13:30:00,57.58,57.63,57.55,57.6,110879.0,47.3458,47.3869,47.3211,47.3622,110879.0
2015-11-09 14:00:00,57.61,57.66,57.58,57.64,471844.0,47.3705,47.4116,47.3458,47.3951,471844.0
2015-11-09 14:30:00,57.64,57.68,57.56,57.6,260270.0,47.3951,47.428,47.3294,47.3622,260270.0
2015-11-09 15:00:00,57.61,57.65,57.54,57.64,113077.0,47.3705,47.4034,47.3129,47.3951,113077.0
2015-11-09 15:30:00,57.64,57.82,57.64,57.72,140421.0,47.3951,47.5431,47.3951,47.4609,140421.0
2015-11-10 09:30:00,57.6,57.67,57.47,57.64,113163.0,47.3622,47.4198,47.2553,47.3951,113163.0
2015-11-10 10:00:00,57.65,57.66,57.44,57.49,72768.0,47.4034,47.4116,47.2307,47.2718,72768.0
2015-11-10 10:30:00,57.48,57.57,57.45,57.55,178801.0,47.2636,47.3376,47.2389,47.3211,178801.0
2015-11-10 11:00:00,57.56,57.6,57.49,57.5,43120.0,47.3294,47.3622,47.2718,47.28,43120.0
2015-11-10 11:30:00,57.53,57.62,57.51,57.59,23823.0,47.3047,47.3787,47.2882,47.354,23823.0
2015-11-10 12:00:00,57.58,57.67,57.57,57.61,62809.0,47.3458,47.4198,47.3376,47.3705,62809.0
2015-11-10 12:30:00,57.61,57.62,57.55,57.61,29637.0,47.3705,47.3787,47.3211,47.3705,29637.0
2015-11-10 13:00:00,57.6,57.62,57.55,57.62,19444.0,47.3622,47.3787,47.3211,47.3787,19444.0
2015-11-10 13:30:00,57.62,57.72,57.6,57.7,35968.0,47.3787,47.4609,47.3622,47.4445,35968.0
2015-11-10 14:00:00,57.7,57.7,57.64,57.67,37036.0,47.4445,47.4445,47.3951,47.4198,37036.0
2015-11-10 14:30:00,57.67,57.8,57.67,57.74,48014.0,47.4198,47.5267,47.4198,47.4774,48014.0
2015-11-10 15:00:00,57.74,57.77,57.7,57.73,32695.0,47.4774,47.502,47.4445,47.4691,32695.0
2015-11-10 15:30:00,57.74,57.77,57.68,57.75,172436.0,47.4774,47.502,47.428,47.4856,172436.0
2015-11-11 09:30:00,58.09,58.09,57.91,57.92,175514.0,47.7652,47.7652,47.6171,47.6254,175514.0
2015-11-11 10:00:00,57.92,57.94,57.81,57.82,78264.0,47.6254,47.6418,47.5349,47.5431,78264.0
2015-11-11 10:30:00,57.83,57.83,57.7,57.77,64385.0,47.5514,47.5514,47.4445,47.502,64385.0
2015-11-11 11:00:00,57.78,57.83,57.73,57.81,82394.0,47.5103,47.5514,47.4691,47.5349,82394.0
2015-11-11 11:30:00,57.82,57.9,57.8,57.89,589965.0,47.5431,47.6089,47.5267,47.6007,589965.0
2015-11-11 12:00:00,57.89,57.98,57.85,57.96,40428.0,47.6007,47.6747,47.5678,47.6583,40428.0
2015-11-11 12:30:00,57.96,58.0,57.93,57.94,49756.0,47.6583,47.6911,47.6336,47.6418,49756.0
2015-11-11 13:00:00,57.94,57.94,57.81,57.81,51060.0,47.6418,47.6418,47.5349,47.5349,51060.0
2015-11-11 13:30:00,57.81,57.88,57.8,57.83,46185.0,47.5349,47.5925,47.5267,47.5514,46185.0
2015-11-11 14:00:00,57.82,57.89,57.81,57.89,73874.0,47.5431,47.6007,47.5349,47.6007,73874.0
2015-11-11 14:30:00,57.9,57.9,57.75,57.75,60224.0,47.6089,47.6089,47.4856,47.4856,60224.0
2015-11-11 15:00:00,57.75,57.79,57.72,57.78,69719.0,47.4856,47.5185,47.4609,47.5103,69719.0
2015-11-11 15:30:00,57.78,57.8,57.7,57.7,204655.0,47.5103,47.5267,47.4445,47.4445,204655.0
2015-11-12 09:30:00,57.39,57.42,57.27,57.39,155890.0,47.1896,47.2142,47.0909,47.1896,155890.0
2015-11-12 10:00:00,57.37,57.43,57.28,57.33,59504.0,47.1731,47.2225,47.0991,47.1402,59504.0
2015-11-12 10:30:00,57.31,57.48,57.28,57.48,102182.0,47.1238,47.2636,47.0991,47.2636,102182.0
2015-11-12 11:00:00,57.49,57.54,57.32,57.32,122732.0,47.2718,47.3129,47.132,47.132,122732.0
2015-11-12 11:30:00,57.31,57.35,57.27,57.33,222556.0,47.1238,47.1567,47.0909,47.1402,222556.0
2015-11-12 12:00:00,57.33,57.34,57.18,57.21,46077.0,47.1402,47.1485,47.0169,47.0416,46077.0
2015-11-12 12:30:00,57.21,57.31,57.17,57.28,40905.0,47.0416,47.1238,47.0087,47.0991,40905.0
2015-11-12 13:00:00,57.28,57.36,57.25,57.32,49105.0,47.0991,47.1649,47.0745,47.132,49105.0
2015-11-12 13:30:00,57.34,57.36,57.25,57.31,27470.0,47.1485,47.1649,47.0745,47.1238,27470.0
2015-11-12 14:00:00,57.31,57.31,57.18,57.27,57706.0,47.1238,47.1238,47.0169,47.0909,57706.0
2015-11-12 14:30:00,57.28,57.28,57.1,57.16,112791.0,47.0991,47.0991,46.9511,47.0004,112791.0
2015-11-12 15:00:00,57.15,57.2,57.11,57.16,104773.0,46.9922,47.0333,46.9593,47.0004,104773.0
2015-11-12 15:30:00,57.17,57.17,56.98,56.98,125057.0,47.0087,47.0087,46.8524,46.8524,125057.0
2015-11-13 09:30:00,56.72,56.84,56.65,56.69,115563.0,46.6387,46.7373,46.5811,46.614,115563.0
2015-11-13 10:00:00,56.68,56.71,56.4,56.48,72583.0,46.6058,46.6304,46.3755,46.4413,72583.0
2015-11-13 10:30:00,56.49,56.62,56.44,56.61,190749.0,46.4495,46.5564,46.4084,46.5482,190749.0
2015-11-13 11:00:00,56.61,56.61,56.42,56.56,85798.0,46.5482,46.5482,46.392,46.5071,85798.0
2015-11-13 11:30:00,56.56,56.69,56.5,56.69,42263.0,46.5071,46.614,46.4578,46.614,42263.0
2015-11-13 12:00:00,56.68,56.8,56.66,56.69,79991.0,46.6058,46.7044,46.5893,46.614,79991.0
2015-11-13 12:30:00,56.69,56.71,56.6,56.65,21792.0,46.614,46.6304,46.54,46.5811,21792.0
2015-11-13 13:00:00,56.65,56.68,56.56,56.6,33524.0,46.5811,46.6058,46.5071,46.54,33524.0
2015-11-13 13:30:00,56.6,56.64,56.53,56.56,22417.0,46.54,46.5729,46.4824,46.5071,22417.0
2015-11-13 14:00:00,56.55,56.58,56.5,56.53,34425.0,46.4989,46.5235,46.4578,46.4824,34425.0
2015-11-13 14:30:00,56.53,56.55,56.39,56.42,99558.0,46.4824,46.4989,46.3673,46.392,99558.0
2015-11-13 15:00:00,56.43,56.51,56.37,56.4,92518.0,46.4002,46.466,46.3509,46.3755,92518.0
2015-11-13 15:30:00,56.39,56.5,56.38,56.4,149858.0,46.3673,46.4578,46.3591,46.3755,149858.0
2015-11-16 09:30:00,56.41,56.71,56.33,56.55,153650.0,46.3838,46.6304,46.318,46.4989,153650.0
2015-11-16 10:00:00,56.55,56.69,56.5,56.59,105890.0,46.4989,46.614,46.4578,46.5318,105890.0
2015-11-16 10:30:00,56.6,56.63,56.48,56.49,131001.0,46.54,46.5646,46.4413,46.4495,131001.0
2015-11-16 11:00:00,56.48,56.57,56.45,56.46,102177.0,46.4413,46.5153,46.4166,46.4249,102177.0
2015-11-16 11:30:00,56.46,56.63,56.46,56.57,89304.0,46.4249,46.5646,46.4249,46.5153,89304.0
2015-11-16 12:00:00,56.59,56.71,56.58,56.7,44986.0,46.5318,46.6304,46.5235,46.6222,44986.0
2015-11-16 12:30:00,56.7,56.79,56.69,56.73,35565.0,46.6222,46.6962,46.614,46.6469,35565.0
2015-11-16 13:00:00,56.73,56.9,56.73,56.85,54608.0,46.6469,46.7867,46.6469,46.7455,54608.0
2015-11-16 13:30:00,56.85,56.92,56.83,56.91,24435.0,46.7455,46.8031,46.7291,46.7949,24435.0
2015-11-16 14:00:00,56.92,56.97,56.91,56.94,42522.0,46.8031,46.8442,46.7949,46.8196,42522.0
2015-11-16 14:30:00,56.95,57.02,56.93,56.98,61671.0,46.8278,46.8853,46.8113,46.8524,61671.0
2015-11-16 15:00:00,56.99,57.16,56.98,57.13,983216.0,46.8607,47.0004,46.8524,46.9758,983216.0
2015-11-16 15:30:00,57.12,57.18,57.08,57.17,380211.0,46.9676,47.0169,46.9347,47.0087,380211.0
2015-11-17 09:30:00,57.44,57.44,57.18,57.31,345955.0,47.2307,47.2307,47.0169,47.1238,345955.0
2015-11-17 10:00:00,57.32,57.34,57.23,57.31,106786.0,47.132,47.1485,47.058,47.1238,106786.0
2015-11-17 10:30:00,57.31,57.52,57.3,57.46,68975.0,47.1238,47.2965,47.1156,47.2471,68975.0
2015-11-17 11:00:00,57.47,57.51,57.41,57.51,32469.0,47.2553,47.2882,47.206,47.2882,32469.0
2015-11-17 11:30:00,57.51,57.6,57.49,57.52,55443.0,47.2882,47.3622,47.2718,47.2965,55443.0
2015-11-17 12:00:00,57.52,57.56,57.45,57.46,103584.0,47.2965,47.3294,47.2389,47.2471,103584.0
2015-11-17 12:30:00,57.46,57.49,57.36,57.43,43521.0,47.2471,47.2718,47.1649,47.2225,43521.0
2015-11-17 13:00:00,57.42,57.48,57.29,57.3,30150.0,47.2142,47.2636,47.1073,47.1156,30150.0
2015-11-17 13:30:00,57.29,57.42,57.28,57.42,39370.0,47.1073,47.2142,47.0991,47.2142,39370.0
2015-11-17 14:00:00,57.42,57.46,57.25,57.25,52466.0,47.2142,47.2471,47.0745,47.0745,52466.0
2015-11-17 14:30:00,57.24,57.27,57.11,57.24,86056.0,47.0662,47.0909,46.9593,47.0662,86056.0
2015-11-17 15:00:00,57.25,57.25,57.09,57.17,76327.0,47.0745,47.0745,46.9429,47.0087,76327.0
2015-11-17 15:30:00,57.17,57.3,57.14,57.19,120968.0,47.0087,47.1156,46.984,47.0251,120968.0
2015-11-18 09:30:00,57.42,57.5,57.32,57.43,124341.0,47.2142,47.28,47.132,47.2225,124341.0
2015-11-18 10:00:00,57.44,57.46,57.37,57.4,40654.0,47.2307,47.2471,47.1731,47.1978,40654.0
2015-11-18 10:30:00,57.41,57.43,57.34,57.42,56439.0,47.206,47.2225,47.1485,47.2142,56439.0
2015-11-18 11:00:00,57.42,57.49,57.36,57.46,28572.0,47.2142,47.2718,47.1649,47.2471,28572.0
2015-11-18 11:30:00,57.47,57.56,57.47,57.5,33715.0,47.2553,47.3294,47.2553,47.28,33715.0
2015-11-18 12:00:00,57.49,57.56,57.45,57.51,38510.0,47.2718,47.3294,47.2389,47.2882,38510.0
2015-11-18 12:30:00,57.53,57.53,57.45,57.5,109809.0,47.3047,47.3047,47.2389,47.28,109809.0
2015-11-18 13:00:00,57.5,57.59,57.49,57.55,68780.0,47.28,47.354,47.2718,47.3211,68780.0
2015-11-18 13:30:00,57.56,57.57,57.49,57.49,119724.0,47.3294,47.3376,47.2718,47.2718,119724.0
2015-11-18 14:00:00,57.49,57.78,57.43,57.63,108179.0,47.2718,47.5103,47.2225,47.3869,108179.0
2015-11-18 14:30:00,57.63,57.78,57.57,57.78,52933.0,47.3869,47.5103,47.3376,47.5103,52933.0
2015-11-18 15:00:00,57.79,57.85,57.72,57.83,33515.0,47.5185,47.5678,47.4609,47.5514,33515.0
2015-11-18 15:30:00,57.82,57.95,57.81,57.87,1947905.0,47.5431,47.65,47.5349,47.5843,1947905.0
2015-11-19 09:30:00,58.01,58.14,58.0,58.09,513840.0,47.6994,47.8063,47.6911,47.7652,513840.0
2015-11-19 10:00:00,58.09,58.12,58.0,58.03,575906.0,47.7652,47.7898,47.6911,47.7158,575906.0
2015-11-19 10:30:00,58.03,58.07,57.96,58.03,304694.0,47.7158,47.7487,47.6583,47.7158,304694.0
2015-11-19 11:00:00,58.03,58.14,58.01,58.13,303148.0,47.7158,47.8063,47.6994,47.798,303148.0
2015-11-19 11:30:00,58.12,58.15,57.96,58.0,137661.0,47.7898,47.8145,47.6583,47.6911,137661.0
2015-11-19 12:00:00,58.0,58.04,57.98,58.01,52084.0,47.6911,47.724,47.6747,47.6994,52084.0
2015-11-19 12:30:00,58.01,58.11,58.01,58.1,58415.0,47.6994,47.7816,47.6994,47.7734,58415.0
2015-11-19 13:00:00,58.11,58.14,58.09,58.09,28910.0,47.7816,47.8063,47.7652,47.7652,28910.0
2015-11-19 13:30:00,58.08,58.12,58.05,58.07,65875.0,47.7569,47.7898,47.7323,47.7487,65875.0
2015-11-19 14:00:00,58.06,58.06,58.0,58.04,54446.0,47.7405,47.7405,47.6911,47.724,54446.0
2015-11-19 14:30:00,58.04,58.08,57.99,58.05,455565.0,47.724,47.7569,47.6829,47.7323,455565.0
2015-11-19 15:00:00,58.05,58.06,57.98,58.06,385509.0,47.7323,47.7405,47.6747,47.7405,385509.0
2015-11-19 15:30:00,58.06,58.08,57.99,57.99,262324.0,47.7405,47.7569,47.6829,47.6829,262324.0
2015-11-20 09:30:00,58.32,58.41,58.24,58.36,85476.0,47.9543,48.0283,47.8885,47.9872,85476.0
2015-11-20 10:00:00,58.37,58.39,58.29,58.31,31397.0,47.9954,48.0118,47.9296,47.946,31397.0
2015-11-20 10:30:00,58.31,58.31,58.22,58.22,70161.0,47.946,47.946,47.872,47.872,70161.0
2015-11-20 11:00:00,58.21,58.28,58.2,58.23,44874.0,47.8638,47.9214,47.8556,47.8803,44874.0
2015-11-20 11:30:00,58.24,58.24,58.18,58.19,68971.0,47.8885,47.8885,47.8392,47.8474,68971.0
2015-11-20 12:00:00,58.19,58.19,58.13,58.17,57439.0,47.8474,47.8474,47.798,47.8309,57439.0
2015-11-20 12:30:00,58.16,58.22,58.16,58.19,46578.0,47.8227,47.872,47.8227,47.8474,46578.0
2015-11-20 13:00:00,58.2,58.24,58.2,58.2,77476.0,47.8556,47.8885,47.8556,47.8556,77476.0
2015-11-20 13:30:00,58.21,58.21,58.14,58.18,158407.0,47.8638,47.8638,47.8063,47.8392,158407.0
2015-11-20 14:00:00,58.18,58.23,58.17,58.18,135300.0,47.8392,47.8803,47.8309,47.8392,135300.0
2015-11-20 14:30:00,58.17,58.2,58.11,58.11,146584.0,47.8309,47.8556,47.7816,47.7816,146584.0
2015-11-20 15:00:00,58.11,58.14,58.07,58.13,167802.0,47.7816,47.8063,47.7487,47.798,167802.0
2015-11-20 15:30:00,58.14,58.19,58.11,58.15,420024.0,47.8063,47.8474,47.7816,47.8145,420024.0
2015-11-23 09:30:00,58.02,58.17,58.02,58.06,113949.0,47.7076,47.8309,47.7076,47.7405,113949.0
2015-11-23 10:00:00,58.05,58.23,58.02,58.16,169995.0,47.7323,47.8803,47.7076,47.8227,169995.0
2015-11-23 10:30:00,58.16,58.2,58.12,58.2,72610.0,47.8227,47.8556,47.7898,47.8556,72610.0
2015-11-23 11:00:00,58.2,58.2,58.12,58.15,111943.0,47.8556,47.8556,47.7898,47.8145,111943.0
2015-11-23 11:30:00,58.14,58.16,58.09,58.14,53620.0,47.8063,47.8227,47.7652,47.8063,53620.0
2015-11-23 12:00:00,58.14,58.16,58.07,58.1,67500.0,47.8063,47.8227,47.7487,47.7734,67500.0
2015-11-23 12:30:00,58.09,58.11,58.06,58.09,63187.0,47.7652,47.7816,47.7405,47.7652,63187.0
2015-11-23 13:00:00,58.1,58.12,58.06,58.08,61134.0,47.7734,47.7898,47.7405,47.7569,61134.0
2015-11-23 13:30:00,58.07,58.08,57.99,57.99,142674.0,47.7487,47.7569,47.6829,47.6829,142674.0
2015-11-23 14:00:00,57.98,57.99,57.82,57.86,105827.0,47.6747,47.6829,47.5431,47.576,105827.0
2015-11-23 14:30:00,57.85,57.89,57.8,57.88,68210.0,47.5678,47.6007,47.5267,47.5925,68210.0
2015-11-23 15:00:00,57.88,57.93,57.87,57.91,76414.0,47.5925,47.6336,47.5843,47.6171,76414.0
2015-11-23 15:30:00,57.91,57.96,57.88,57.91,315119.0,47.6171,47.6583,47.5925,47.6171,315119.0
2015-11-24 09:30:00,57.54,57.74,57.54,57.71,318890.0,47.3129,47.4774,47.3129,47.4527,318890.0
2015-11-24 10:00:00,57.7,57.74,57.59,57.6,115355.0,47.4445,47.4774,47.354,47.3622,115355.0
2015-11-24 10:30:00,57.59,57.59,57.48,57.53,84184.0,47.354,47.354,47.2636,47.3047,84184.0
2015-11-24 11:00:00,57.54,57.73,57.51,57.73,109209.0,47.3129,47.4691,47.2882,47.4691,109209.0
2015-11-24 11:30:00,57.74,57.87,57.74,57.85,194735.0,47.4774,47.5843,47.4774,47.5678,194735.0
2015-11-24 12:00:00,57.85,57.92,57.82,57.86,102467.0,47.5678,47.6254,47.5431,47.576,102467.0
2015-11-24 12:30:00,57.87,57.9,57.84,57.87,45633.0,47.5843,47.6089,47.5596,47.5843,45633.0
2015-11-24 13:00:00,57.87,58.05,57.87,58.05,198408.0,47.5843,47.7323,47.5843,47.7323,198408.0
2015-11-24 13:30:00,58.05,58.07,58.0,58.02,62143.0,47.7323,47.7487,47.6911,47.7076,62143.0
2015-11-24 14:00:00,58.02,58.11,57.95,57.96,91235.0,47.7076,47.7816,47.65,47.6583,91235.0
2015-11-24 14:30:00,57.98,58.05,57.95,58.05,286148.0,47.6747,47.7323,47.65,47.7323,286148.0
2015-11-24 15:00:00,58.05,58.11,58.02,58.03,458024.0,47.7323,47.7816,47.7076,47.7158,458024.0
2015-11-24 15:30:00,58.02,58.05,57.94,57.97,300725.0,47.7076,47.7323,47.6418,47.6665,300725.0
2015-11-25 09:30:00,58.07,58.08,57.84,58.01,740512.0,47.7487,47.7569,47.5596,47.6994,740512.0
2015-11-25 10:00:00,58.03,58.03,57.96,57.98,102256.0,47.7158,47.7158,47.6583,47.6747,102256.0
2015-11-25 10:30:00,57.96,58.07,57.96,58.03,35732.0,47.6583,47.7487,47.6583,47.7158,35732.0
2015-11-25 11:00:00,58.03,58.06,58.0,58.02,69273.0,47.7158,47.7405,47.6911,47.7076,69273.0
2015-11-25 11:30:00,58.01,58.07,58.0,58.06,99552.0,47.6994,47.7487,47.6911,47.7405,99552.0
2015-11-25 12:00:00,58.06,58.12,58.06,58.11,58478.0,47.7405,47.7898,47.7405,47.7816,58478.0
2015-11-25 12:30:00,58.1,58.11,58.07,58.08,157385.0,47.7734,47.7816,47.7487,47.7569,157385.0
2015-11-25 13:00:00,58.08,58.1,58.04,58.05,56389.0,47.7569,47.7734,47.724,47.7323,56389.0
2015-11-25 13:30:00,58.06,58.07,58.03,58.07,120089.0,47.7405,47.7487,47.7158,47.7487,120089.0
2015-11-25 14:00:00,58.07,58.09,58.05,58.06,60853.0,47.7487,47.7652,47.7323,47.7405,60853.0
2015-11-25 14:30:00,58.06,58.07,58.03,58.05,46875.0,47.7405,47.7487,47.7158,47.7323,46875.0
2015-11-25 15:00:00,58.05,58.08,58.05,58.08,57242.0,47.7323,47.7569,47.7323,47.7569,57242.0
2015-11-25 15:30:00,58.08,58.08,57.99,58.01,113888.0,47.7569,47.7569,47.6829,47.6994,113888.0
2015-11-27 09:30:00,57.92,58.01,57.88,57.92,82365.0,47.6254,47.6994,47.5925,47.6254,82365.0
2015-11-27 10:00:00,57.9,57.95,57.83,57.92,47582.0,47.6089,47.65,47.5514,47.6254,47582.0
2015-11-27 10:30:00,57.93,57.93,57.87,57.93,52904.0,47.6336,47.6336,47.5843,47.6336,52904.0
2015-11-27 11:00:00,57.93,58.0,57.93,57.99,104046.0,47.6336,47.6911,47.6336,47.6829,104046.0
2015-11-27 11:30:00,57.97,58.01,57.93,57.95,22804.0,47.6665,47.6994,47.6336,47.65,22804.0
2015-11-27 12:00:00,57.95,57.97,57.93,57.96,45556.0,47.65,47.6665,47.6336,47.6583,45556.0
2015-11-27 12:30:00,57.96,57.97,57.92,57.92,74863.0,47.6583,47.6665,47.6254,47.6254,74863.0
2015-11-30 09:30:00,58.0,58.02,57.84,57.84,79921.0,47.6911,47.7076,47.5596,47.5596,79921.0
2015-11-30 10:00:00,57.84,57.9,57.81,57.87,110192.0,47.5596,47.6089,47.5349,47.5843,110192.0
2015-11-30 10:30:00,57.86,57.94,57.85,57.87,158734.0,47.576,47.6418,47.5678,47.5843,158734.0
2015-11-30 11:00:00,57.87,57.95,57.81,57.82,227128.0,47.5843,47.65,47.5349,47.5431,227128.0
2015-11-30 11:30:00,57.82,57.84,57.75,57.77,68929.0,47.5431,47.5596,47.4856,47.502,68929.0
2015-11-30 12:00:00,57.76,57.83,57.75,57.81,129467.0,47.4938,47.5514,47.4856,47.5349,129467.0
2015-11-30 12:30:00,57.81,57.81,57.75,57.77,77635.0,47.5349,47.5349,47.4856,47.502,77635.0
2015-11-30 13:00:00,57.76,57.86,57.75,57.86,51593.0,47.4938,47.576,47.4856,47.576,51593.0
2015-11-30 13:30:00,57.85,57.91,57.82,57.9,303597.0,47.5678,47.6171,47.5431,47.6089,303597.0
2015-11-30 14:00:00,57.89,57.9,57.84,57.85,51905.0,47.6007,47.6089,47.5596,47.5678,51905.0
2015-11-30 14:30:00,57.85,57.87,57.76,57.76,1694636.0,47.5678,47.5843,47.4938,47.4938,1694636.0
2015-11-30 15:00:00,57.76,57.79,57.7,57.72,262789.0,47.4938,47.5185,47.4445,47.4609,262789.0
2015-11-30 15:30:00,57.73,57.8,57.69,57.74,631435.0,47.4691,47.5267,47.4362,47.4774,631435.0
2015-12-01 09:30:00,58.06,58.24,57.97,58.22,109882.0,47.7405,47.8885,47.6665,47.872,109882.0
2015-12-01 10:00:00,58.21,58.23,57.96,58.08,126922.0,47.8638,47.8803,47.6583,47.7569,126922.0
2015-12-01 10:30:00,58.08,58.18,58.03,58.14,146852.0,47.7569,47.8392,47.7158,47.8063,146852.0
2015-12-01 11:00:00,58.15,58.15,58.06,58.11,130766.0,47.8145,47.8145,47.7405,47.7816,130766.0
2015-12-01 11:30:00,58.12,58.15,58.04,58.1,57584.0,47.7898,47.8145,47.724,47.7734,57584.0
2015-12-01 12:00:00,58.1,58.15,58.09,58.13,63132.0,47.7734,47.8145,47.7652,47.798,63132.0
2015-12-01 12:30:00,58.13,58.18,58.11,58.18,120598.0,47.798,47.8392,47.7816,47.8392,120598.0
2015-12-01 13:00:00,58.17,58.17,58.1,58.11,54549.0,47.8309,47.8309,47.7734,47.7816,54549.0
2015-12-01 13:30:00,58.12,58.13,58.06,58.11,69813.0,47.7898,47.798,47.7405,47.7816,69813.0
2015-12-01 14:00:00,58.11,58.21,58.1,58.19,80149.0,47.7816,47.8638,47.7734,47.8474,80149.0
2015-12-01 14:30:00,58.2,58.24,58.17,58.21,72277.0,47.8556,47.8885,47.8309,47.8638,72277.0
2015-12-01 15:00:00,58.21,58.25,58.2,58.24,129900.0,47.8638,47.8967,47.8556,47.8885,129900.0
2015-12-01 15:30:00,58.23,58.36,58.22,58.32,132964.0,47.8803,47.9872,47.872,47.9543,132964.0
2015-12-02 09:30:00,58.15,58.26,58.14,58.24,285541.0,47.8145,47.9049,47.8063,47.8885,285541.0
2015-12-02 10:00:00,58.25,58.29,58.17,58.19,68451.0,47.8967,47.9296,47.8309,47.8474,68451.0
2015-12-02 10:30:00,58.18,58.24,58.16,58.16,49324.0,47.8392,47.8885,47.8227,47.8227,49324.0
2015-12-02 11:00:00,58.15,58.17,58.06,58.07,59493.0,47.8145,47.8309,47.7405,47.7487,59493.0
2015-12-02 11:30:00,58.06,58.1,58.01,58.03,69013.0,47.7405,47.7734,47.6994,47.7158,69013.0
2015-12-02 12:00:00,58.03,58.07,57.96,58.03,110222.0,47.7158,47.7487,47.6583,47.7158,110222.0
2015-12-02 12:30:00,58.04,58.1,58.02,58.05,47175.0,47.724,47.7734,47.7076,47.7323,47175.0
2015-12-02 13:00:00,58.05,58.09,58.02,58.06,134348.0,47.7323,47.7652,47.7076,47.7405,134348.0
2015-12-02 13:30:00,58.07,58.08,57.95,57.96,132793.0,47.7487,47.7569,47.65,47.6583,132793.0
2015-12-02 14:00:00,57.95,57.95,57.76,57.81,641896.0,47.65,47.65,47.4938,47.5349,641896.0
2015-12-02 14:30:00,57.79,57.79,57.63,57.64,74960.0,47.5185,47.5185,47.3869,47.3951,74960.0
2015-12-02 15:00:00,57.65,57.84,57.63,57.78,158293.0,47.4034,47.5596,47.3869,47.5103,158293.0
2015-12-02 15:30:00,57.78,57.8,57.65,57.74,181293.0,47.5103,47.5267,47.4034,47.4774,181293.0
2015-12-03 09:30:00,57.9,57.94,57.58,57.67,194600.0,47.6089,47.6418,47.3458,47.4198,194600.0
2015-12-03 10:00:00,57.67,57.68,57.43,57.49,120996.0,47.4198,47.428,47.2225,47.2718,120996.0
2015-12-03 10:30:00,57.48,57.61,57.43,57.54,132018.0,47.2636,47.3705,47.2225,47.3129,132018.0
2015-12-03 11:00:00,57.53,57.68,57.5,57.65,110671.0,47.3047,47.428,47.28,47.4034,110671.0
2015-12-03 11:30:00,57.65,57.67,57.47,57.53,119080.0,47.4034,47.4198,47.2553,47.3047,119080.0
2015-12-03 12:00:00,57.53,57.55,57.2,57.26,75270.0,47.3047,47.3211,47.0333,47.0827,75270.0
2015-12-03 12:30:00,57.26,57.37,57.23,57.25,144121.0,47.0827,47.1731,47.058,47.0745,144121.0
2015-12-03 13:00:00,57.25,57.4,57.21,57.36,56510.0,47.0745,47.1978,47.0416,47.1649,56510.0
2015-12-03 13:30:00,57.37,57.38,57.12,57.12,106840.0,47.1731,47.1813,46.9676,46.9676,106840.0
2015-12-03 14:00:00,57.12,57.13,56.99,57.01,103408.0,46.9676,46.9758,46.8607,46.8771,103408.0
2015-12-03 14:30:00,57.01,57.12,56.9,57.11,101673.0,46.8771,46.9676,46.7867,46.9593,101673.0
2015-12-03 15:00:00,57.12,57.15,56.98,57.02,205922.0,46.9676,46.9922,46.8524,46.8853,205922.0
2015-12-03 15:30:00,57.02,57.13,56.92,57.1,664628.0,46.8853,46.9758,46.8031,46.9511,664628.0
2015-12-04 09:30:00,57.12,57.45,57.03,57.37,199099.0,46.9676,47.2389,46.8936,47.1731,199099.0
2015-12-04 10:00:00,57.37,57.51,57.31,57.48,135665.0,47.1731,47.2882,47.1238,47.2636,135665.0
2015-12-04 10:30:00,57.5,57.57,57.43,57.57,104748.0,47.28,47.3376,47.2225,47.3376,104748.0
2015-12-04 11:00:00,57.57,57.61,57.45,57.45,84130.0,47.3376,47.3705,47.2389,47.2389,84130.0
2015-12-04 11:30:00,57.46,57.51,57.39,57.43,86185.0,47.2471,47.2882,47.1896,47.2225,86185.0
2015-12-04 12:00:00,57.42,57.48,57.37,57.41,59732.0,47.2142,47.2636,47.1731,47.206,59732.0
2015-12-04 12:30:00,57.41,57.72,57.4,57.71,152456.0,47.206,47.4609,47.1978,47.4527,152456.0
2015-12-04 13:00:00,57.72,57.87,57.71,57.81,48700.0,47.4609,47.5843,47.4527,47.5349,48700.0
2015-12-04 13:30:00,57.82,57.86,57.75,57.84,72865.0,47.5431,47.576,47.4856,47.5596,72865.0
2015-12-04 14:00:00,57.84,57.87,57.76,57.84,120712.0,47.5596,47.5843,47.4938,47.5596,120712.0
2015-12-04 14:30:00,57.84,57.96,57.82,57.94,76774.0,47.5596,47.6583,47.5431,47.6418,76774.0
2015-12-04 15:00:00,57.95,57.98,57.87,57.91,96207.0,47.65,47.6747,47.5843,47.6171,96207.0
2015-12-04 15:30:00,57.91,57.93,57.82,57.92,338836.0,47.6171,47.6336,47.5431,47.6254,338836.0
2015-12-07 09:30:00,57.63,57.71,57.53,57.55,132281.0,47.3869,47.4527,47.3047,47.3211,132281.0
2015-12-07 10:00:00,57.54,57.55,57.43,57.45,200702.0,47.3129,47.3211,47.2225,47.2389,200702.0
2015-12-07 10:30:00,57.45,57.46,57.27,57.34,124271.0,47.2389,47.2471,47.0909,47.1485,124271.0
2015-12-07 11:00:00,57.34,57.36,57.21,57.22,82030.0,47.1485,47.1649,47.0416,47.0498,82030.0
2015-12-07 11:30:00,57.23,57.44,57.23,57.42,317103.0,47.058,47.2307,47.058,47.2142,317103.0
2015-12-07 12:00:00,57.42,57.42,57.33,57.35,132529.0,47.2142,47.2142,47.1402,47.1567,132529.0
2015-12-07 12:30:00,57.35,57.36,57.22,57.25,103165.0,47.1567,47.1649,47.0498,47.0745,103165.0
2015-12-07 13:00:00,57.26,57.35,57.2,57.34,152148.0,47.0827,47.1567,47.0333,47.1485,152148.0
2015-12-07 13:30:00,57.34,57.34,57.22,57.31,107229.0,47.1485,47.1485,47.0498,47.1238,107229.0
2015-12-07 14:00:00,57.31,57.39,57.29,57.36,120752.0,47.1238,47.1896,47.1073,47.1649,120752.0
2015-12-07 14:30:00,57.36,57.4,57.26,57.27,158881.0,47.1649,47.1978,47.0827,47.0909,158881.0
2015-12-07 15:00:00,57.27,57.34,57.22,57.33,215980.0,47.0909,47.1485,47.0498,47.1402,215980.0
2015-12-07 15:30:00,57.34,57.47,57.31,57.43,346750.0,47.1485,47.2553,47.1238,47.2225,346750.0
2015-12-08 09:30:00,56.71,56.83,56.57,56.66,216443.0,46.6304,46.7291,46.5153,46.5893,216443.0
2015-12-08 10:00:00,56.66,56.79,56.56,56.58,251765.0,46.5893,46.6962,46.5071,46.5235,251765.0
2015-12-08 10:30:00,56.57,56.89,56.53,56.89,98936.0,46.5153,46.7784,46.4824,46.7784,98936.0
2015-12-08 11:00:00,56.9,57.07,56.86,56.86,247577.0,46.7867,46.9264,46.7538,46.7538,247577.0
2015-12-08 11:30:00,56.85,56.86,56.73,56.83,338368.0,46.7455,46.7538,46.6469,46.7291,338368.0
2015-12-08 12:00:00,56.83,56.83,56.7,56.76,71332.0,46.7291,46.7291,46.6222,46.6715,71332.0
2015-12-08 12:30:00,56.76,56.83,56.72,56.82,66562.0,46.6715,46.7291,46.6387,46.7209,66562.0
2015-12-08 13:00:00,56.82,56.85,56.71,56.76,200805.0,46.7209,46.7455,46.6304,46.6715,200805.0
2015-12-08 13:30:00,56.76,56.85,56.76,56.83,542532.0,46.6715,46.7455,46.6715,46.7291,542532.0
2015-12-08 14:00:00,56.84,56.98,56.83,56.88,104952.0,46.7373,46.8524,46.7291,46.7702,104952.0
2015-12-08 14:30:00,56.87,56.92,56.83,56.86,104407.0,46.762,46.8031,46.7291,46.7538,104407.0
2015-12-08 15:00:00,56.85,56.87,56.74,56.76,214607.0,46.7455,46.762,46.6551,46.6715,214607.0
2015-12-08 15:30:00,56.76,56.94,56.73,56.86,383708.0,46.6715,46.8196,46.6469,46.7538,383708.0
2015-12-09 09:30:00,56.7,57.07,56.69,57.0,625239.0,46.6222,46.9264,46.614,46.8689,625239.0
2015-12-09 10:00:00,57.0,57.2,56.97,57.1,182310.0,46.8689,47.0333,46.8442,46.9511,182310.0
2015-12-09 10:30:00,57.09,57.32,57.09,57.19,389508.0,46.9429,47.132,46.9429,47.0251,389508.0
2015-12-09 11:00:00,57.21,57.23,56.97,56.98,250425.0,47.0416,47.058,46.8442,46.8524,250425.0
2015-12-09 11:30:00,56.98,57.0,56.66,56.73,206262.0,46.8524,46.8689,46.5893,46.6469,206262.0
2015-12-09 12:00:00,56.73,56.79,56.46,56.49,229814.0,46.6469,46.6962,46.4249,46.4495,229814.0
2015-12-09 12:30:00,56.48,56.48,56.25,56.31,269725.0,46.4413,46.4413,46.2522,46.3015,269725.0
2015-12-09 13:00:00,56.31,56.44,56.24,56.34,335717.0,46.3015,46.4084,46.244,46.3262,335717.0
2015-12-09 13:30:00,56.34,56.5,56.26,56.41,159155.0,46.3262,46.4578,46.2604,46.3838,159155.0
2015-12-09 14:00:00,56.41,56.46,56.35,56.4,228922.0,46.3838,46.4249,46.3344,46.3755,228922.0
2015-12-09 14:30:00,56.39,56.48,56.36,56.37,287613.0,46.3673,46.4413,46.3426,46.3509,287613.0
2015-12-09 15:00:00,56.36,56.59,56.35,56.55,343649.0,46.3426,46.5318,46.3344,46.4989,343649.0
2015-12-09 15:30:00,56.55,56.64,56.48,56.54,500099.0,46.4989,46.5729,46.4413,46.4906,500099.0
2015-12-10 09:30:00,56.53,56.74,56.5,56.58,295714.0,46.4824,46.6551,46.4578,46.5235,295714.0
2015-12-10 10:00:00,56.58,56.68,56.48,56.65,232586.0,46.5235,46.6058,46.4413,46.5811,232586.0
2015-12-10 10:30:00,56.65,56.86,56.63,56.75,193082.0,46.5811,46.7538,46.5646,46.6633,193082.0
2015-12-10 11:00:00,56.75,56.78,56.67,56.68,476082.0,46.6633,46.688,46.5975,46.6058,476082.0
2015-12-10 11:30:00,56.67,56.68,56.57,56.64,158900.0,46.5975,46.6058,46.5153,46.5729,158900.0
2015-12-10 12:00:00,56.62,56.66,56.49,56.58,147191.0,46.5564,46.5893,46.4495,46.5235,147191.0
2015-12-10 12:30:00,56.59,56.71,56.51,56.7,113266.0,46.5318,46.6304,46.466,46.6222,113266.0
2015-12-10 13:00:00,56.7,56.72,56.63,56.66,125132.0,46.6222,46.6387,46.5646,46.5893,125132.0
2015-12-10 13:30:00,56.66,56.75,56.66,56.7,247953.0,46.5893,46.6633,46.5893,46.6222,247953.0
2015-12-10 14:00:00,56.69,56.87,56.68,56.86,178223.0,46.614,46.762,46.6058,46.7538,178223.0
2015-12-10 14:30:00,56.87,56.9,56.77,56.78,249281.0,46.762,46.7867,46.6798,46.688,249281.0
2015-12-10 15:00:00,56.77,56.79,56.55,56.61,247070.0,46.6798,46.6962,46.4989,46.5482,247070.0
2015-12-10 15:30:00,56.62,56.65,56.47,56.53,730905.0,46.5564,46.5811,46.4331,46.4824,730905.0
2015-12-11 09:30:00,55.83,55.97,55.63,55.67,269786.0,45.9068,46.022,45.7424,45.7753,269786.0
2015-12-11 10:00:00,55.66,55.88,55.64,55.86,341609.0,45.7671,45.948,45.7506,45.9315,341609.0
2015-12-11 10:30:00,55.87,55.92,55.7,55.71,192338.0,45.9397,45.9808,45.7999,45.8082,192338.0
2015-12-11 11:00:00,55.71,55.84,55.67,55.73,225131.0,45.8082,45.9151,45.7753,45.8246,225131.0
2015-12-11 11:30:00,55.73,55.81,55.61,55.68,516445.0,45.8246,45.8904,45.7259,45.7835,516445.0
2015-12-11 12:00:00,55.67,55.68,55.46,55.51,277178.0,45.7753,45.7835,45.6026,45.6437,277178.0
2015-12-11 12:30:00,55.5,55.55,55.44,55.53,150265.0,45.6355,45.6766,45.5862,45.6602,150265.0
2015-12-11 13:00:00,55.52,55.65,55.52,55.52,178902.0,45.6519,45.7588,45.6519,45.6519,178902.0
2015-12-11 13:30:00,55.51,55.61,55.48,55.56,178488.0,45.6437,45.7259,45.619,45.6848,178488.0
2015-12-11 14:00:00,55.57,55.69,55.56,55.61,162756.0,45.6931,45.7917,45.6848,45.7259,162756.0
2015-12-11 14:30:00,55.61,55.65,55.57,55.57,136960.0,45.7259,45.7588,45.6931,45.6931,136960.0
2015-12-11 15:00:00,55.57,55.61,55.34,55.43,261611.0,45.6931,45.7259,45.5039,45.5779,261611.0
2015-12-11 15:30:00,55.43,55.48,55.36,55.42,234911.0,45.5779,45.619,45.5204,45.5697,234911.0
2015-12-14 09:30:00,55.58,55.68,55.39,55.41,225340.0,45.7013,45.7835,45.545,45.5615,225340.0
2015-12-14 10:00:00,55.41,55.67,55.18,55.21,507427.0,45.5615,45.7753,45.3724,45.397,507427.0
2015-12-14 10:30:00,55.2,55.38,55.18,55.3,233337.0,45.3888,45.5368,45.3724,45.471,233337.0
2015-12-14 11:00:00,55.3,55.32,55.01,55.06,378995.0,45.471,45.4875,45.2326,45.2737,378995.0
2015-12-14 11:30:00,55.05,55.17,54.93,55.16,257526.0,45.2655,45.3641,45.1668,45.3559,257526.0
2015-12-14 12:00:00,55.18,55.44,55.14,55.43,136635.0,45.3724,45.5862,45.3395,45.5779,136635.0
2015-12-14 12:30:00,55.44,55.51,55.26,55.5,88912.0,45.5862,45.6437,45.4382,45.6355,88912.0
2015-12-14 13:00:00,55.5,55.54,55.3,55.35,176800.0,45.6355,45.6684,45.471,45.5122,176800.0
2015-12-14 13:30:00,55.35,55.38,55.22,55.33,143639.0,45.5122,45.5368,45.4053,45.4957,143639.0
2015-12-14 14:00:00,55.34,55.43,55.24,55.34,384883.0,45.5039,45.5779,45.4217,45.5039,384883.0
2015-12-14 14:30:00,55.33,55.5,55.29,55.45,346576.0,45.4957,45.6355,45.4628,45.5944,346576.0
2015-12-14 15:00:00,55.43,55.44,55.3,55.41,245174.0,45.5779,45.5862,45.471,45.5615,245174.0
2015-12-14 15:30:00,55.41,55.64,55.39,55.63,345364.0,45.5615,45.7506,45.545,45.7424,345364.0
2015-12-15 09:30:00,56.13,56.33,56.04,56.29,343430.0,46.1535,46.318,46.0795,46.2851,343430.0
2015-12-15 10:00:00,56.3,56.31,56.14,56.21,97315.0,46.2933,46.3015,46.1617,46.2193,97315.0
2015-12-15 10:30:00,56.21,56.24,56.12,56.17,272325.0,46.2193,46.244,46.1453,46.1864,272325.0
2015-12-15 11:00:00,56.17,56.24,56.12,56.19,199064.0,46.1864,46.244,46.1453,46.2029,199064.0
2015-12-15 11:30:00,56.19,56.22,56.03,56.12,349557.0,46.2029,46.2275,46.0713,46.1453,349557.0
2015-12-15 12:00:00,56.11,56.24,56.1,56.23,176566.0,46.1371,46.244,46.1289,46.2357,176566.0
2015-12-15 12:30:00,56.23,56.39,56.22,56.35,231386.0,46.2357,46.3673,46.2275,46.3344,231386.0
2015-12-15 13:00:00,56.35,56.36,56.2,56.2,155679.0,46.3344,46.3426,46.2111,46.2111,155679.0
2015-12-15 13:30:00,56.2,56.32,56.16,56.3,102230.0,46.2111,46.3097,46.1782,46.2933,102230.0
2015-12-15 14:00:00,56.29,56.35,56.25,56.3,358584.0,46.2851,46.3344,46.2522,46.2933,358584.0
2015-12-15 14:30:00,56.3,56.35,56.28,56.31,593335.0,46.2933,46.3344,46.2769,46.3015,593335.0
2015-12-15 15:00:00,56.3,56.31,56.16,56.16,169722.0,46.2933,46.3015,46.1782,46.1782,169722.0
2015-12-15 15:30:00,56.15,56.23,56.1,56.17,484587.0,46.17,46.2357,46.1289,46.1864,484587.0
2015-12-16 09:30:00,56.61,56.74,56.54,56.61,233575.0,46.5482,46.6551,46.4906,46.5482,233575.0
2015-12-16 10:00:00,56.61,56.65,56.55,56.58,147024.0,46.5482,46.5811,46.4989,46.5235,147024.0
2015-12-16 10:30:00,56.57,56.58,56.42,56.5,168236.0,46.5153,46.5235,46.392,46.4578,168236.0
2015-12-16 11:00:00,56.5,56.51,56.38,56.39,150300.0,46.4578,46.466,46.3591,46.3673,150300.0
2015-12-16 11:30:00,56.39,56.5,56.39,56.49,121738.0,46.3673,46.4578,46.3673,46.4495,121738.0
2015-12-16 12:00:00,56.5,56.56,56.49,56.53,154484.0,46.4578,46.5071,46.4495,46.4824,154484.0
2015-12-16 12:30:00,56.53,56.58,56.48,56.48,627474.0,46.4824,46.5235,46.4413,46.4413,627474.0
2015-12-16 13:00:00,56.48,56.6,56.46,56.59,496658.0,46.4413,46.54,46.4249,46.5318,496658.0
2015-12-16 13:30:00,56.59,56.76,56.53,56.76,309135.0,46.5318,46.6715,46.4824,46.6715,309135.0
2015-12-16 14:00:00,56.67,56.88,56.4,56.68,508157.0,46.5975,46.7702,46.3755,46.6058,508157.0
2015-12-16 14:30:00,56.66,57.18,56.59,57.16,218209.0,46.5893,47.0169,46.5318,47.0004,218209.0
2015-12-16 15:00:00,57.17,57.18,56.97,57.13,369975.0,47.0087,47.0169,46.8442,46.9758,369975.0
2015-12-16 15:30:00,57.13,57.26,57.11,57.16,304876.0,46.9758,47.0827,46.9593,47.0004,304876.0
2015-12-17 09:30:00,57.21,57.22,56.89,57.02,1469846.0,47.0416,47.0498,46.7784,46.8853,1469846.0
2015-12-17 10:00:00,57.03,57.03,56.82,56.91,1233991.0,46.8936,46.8936,46.7209,46.7949,1233991.0
2015-12-17 10:30:00,56.92,56.95,56.63,56.71,750488.0,46.8031,46.8278,46.5646,46.6304,750488.0
2015-12-17 11:00:00,56.71,56.75,56.49,56.59,734202.0,46.6304,46.6633,46.4495,46.5318,734202.0
2015-12-17 11:30:00,56.58,56.7,56.54,56.63,821697.0,46.5235,46.6222,46.4906,46.5646,821697.0
2015-12-17 12:00:00,56.63,56.7,56.55,56.62,348522.0,46.5646,46.6222,46.4989,46.5564,348522.0
2015-12-17 12:30:00,56.62,56.65,56.48,56.59,357291.0,46.5564,46.5811,46.4413,46.5318,357291.0
2015-12-17 13:00:00,56.59,56.72,56.56,56.66,347582.0,46.5318,46.6387,46.5071,46.5893,347582.0
2015-12-17 13:30:00,56.66,56.78,56.64,56.75,321357.0,46.5893,46.688,46.5729,46.6633,321357.0
2015-12-17 14:00:00,56.76,56.78,56.66,56.68,379932.0,46.6715,46.688,46.5893,46.6058,379932.0
2015-12-17 14:30:00,56.69,56.7,56.54,56.62,206778.0,46.614,46.6222,46.4906,46.5564,206778.0
2015-12-17 15:00:00,56.62,56.65,56.48,56.55,517955.0,46.5564,46.5811,46.4413,46.4989,517955.0
2015-12-17 15:30:00,56.55,56.66,56.36,56.37,803794.0,46.4989,46.5893,46.3426,46.3509,803794.0
2015-12-18 09:30:00,56.17,56.28,56.01,56.07,371940.0,46.1864,46.2769,46.0548,46.1042,371940.0
2015-12-18 10:00:00,56.08,56.11,55.91,55.96,149523.0,46.1124,46.1371,45.9726,46.0137,149523.0
2015-12-18 10:30:00,55.95,56.02,55.83,56.02,178657.0,46.0055,46.0631,45.9068,46.0631,178657.0
2015-12-18 11:00:00,56.02,56.1,55.97,56.01,79087.0,46.0631,46.1289,46.022,46.0548,79087.0
2015-12-18 11:30:00,56.02,56.07,55.92,55.93,231858.0,46.0631,46.1042,45.9808,45.9891,231858.0
2015-12-18 12:00:00,55.93,55.99,55.82,55.85,286103.0,45.9891,46.0384,45.8986,45.9233,286103.0
2015-12-18 12:30:00,55.84,55.84,55.75,55.77,166789.0,45.9151,45.9151,45.8411,45.8575,166789.0
2015-12-18 13:00:00,55.77,55.88,55.76,55.79,284384.0,45.8575,45.948,45.8493,45.874,284384.0
2015-12-18 13:30:00,55.78,55.86,55.73,55.86,191476.0,45.8657,45.9315,45.8246,45.9315,191476.0
2015-12-18 14:00:00,55.83,55.98,55.82,55.97,148711.0,45.9068,46.0302,45.8986,46.022,148711.0
2015-12-18 14:30:00,55.97,55.97,55.83,55.84,85007.0,46.022,46.022,45.9068,45.9151,85007.0
2015-12-18 15:00:00,55.84,55.89,55.67,55.76,158630.0,45.9151,45.9562,45.7753,45.8493,158630.0
2015-12-18 15:30:00,55.76,55.85,55.58,55.58,202643.0,45.8493,45.9233,45.7013,45.7013,202643.0
2015-12-21 09:30:00,55.32,55.5,55.27,55.3,156243.0,46.0444,46.1942,46.0027,46.0277,156243.0
2015-12-21 10:00:00,55.3,55.44,55.29,55.39,136115.0,46.0277,46.1442,46.0194,46.1026,136115.0
2015-12-21 10:30:00,55.4,55.45,55.24,55.29,81073.0,46.1109,46.1526,45.9778,46.0194,81073.0
2015-12-21 11:00:00,55.27,55.29,55.08,55.13,159375.0,46.0027,46.0194,45.8446,45.8862,159375.0
2015-12-21 11:30:00,55.12,55.13,54.94,55.03,337269.0,45.8779,45.8862,45.7281,45.803,337269.0
2015-12-21 12:00:00,55.04,55.04,54.96,54.98,135607.0,45.8113,45.8113,45.7447,45.7614,135607.0
2015-12-21 12:30:00,54.99,55.11,54.98,55.1,229691.0,45.7697,45.8696,45.7614,45.8612,229691.0
2015-12-21 13:00:00,55.1,55.17,55.1,55.15,89754.0,45.8612,45.9195,45.8612,45.9029,89754.0
2015-12-21 13:30:00,55.16,55.21,55.13,55.13,146977.0,45.9112,45.9528,45.8862,45.8862,146977.0
2015-12-21 14:00:00,55.14,55.17,55.05,55.07,200757.0,45.8945,45.9195,45.8196,45.8363,200757.0
2015-12-21 14:30:00,55.07,55.09,55.02,55.06,356404.0,45.8363,45.8529,45.7947,45.828,356404.0
2015-12-21 15:00:00,55.05,55.09,54.96,55.02,419245.0,45.8196,45.8529,45.7447,45.7947,419245.0
2015-12-21 15:30:00,55.01,55.31,55.0,55.3,322532.0,45.7863,46.036,45.778,46.0277,322532.0
2015-12-22 09:30:00,55.53,55.53,55.28,55.36,647518.0,46.2191,46.2191,46.0111,46.0777,647518.0
2015-12-22 10:00:00,55.36,55.47,55.28,55.45,197146.0,46.0777,46.1692,46.0111,46.1526,197146.0
2015-12-22 10:30:00,55.45,55.48,55.37,55.38,167958.0,46.1526,46.1775,46.086,46.0943,167958.0
2015-12-22 11:00:00,55.4,55.48,55.32,55.36,162519.0,46.1109,46.1775,46.0444,46.0777,162519.0
2015-12-22 11:30:00,55.36,55.52,55.35,55.46,739514.0,46.0777,46.2108,46.0693,46.1609,739514.0
2015-12-22 12:00:00,55.47,55.5,55.39,55.48,201384.0,46.1692,46.1942,46.1026,46.1775,201384.0
2015-12-22 12:30:00,55.49,55.6,55.48,55.6,180239.0,46.1859,46.2774,46.1775,46.2774,180239.0
2015-12-22 13:00:00,55.61,55.63,55.54,55.61,145507.0,46.2857,46.3024,46.2275,46.2857,145507.0
2015-12-22 13:30:00,55.61,55.71,55.56,55.69,268463.0,46.2857,46.369,46.2441,46.3523,268463.0
2015-12-22 14:00:00,55.7,55.73,55.67,55.7,376878.0,46.3606,46.3856,46.3357,46.3606,376878.0
2015-12-22 14:30:00,55.69,55.72,55.66,55.72,348365.0,46.3523,46.3773,46.3274,46.3773,348365.0
2015-12-22 15:00:00,55.72,55.84,55.71,55.81,170747.0,46.3773,46.4772,46.369,46.4522,170747.0
2015-12-22 15:30:00,55.81,55.83,55.62,55.74,384585.0,46.4522,46.4688,46.2941,46.3939,384585.0
2015-12-23 09:30:00,56.22,56.26,56.14,56.22,272349.0,46.7935,46.8267,46.7269,46.7935,272349.0
2015-12-23 10:00:00,56.22,56.28,56.19,56.2,200457.0,46.7935,46.8434,46.7685,46.7768,200457.0
2015-12-23 10:30:00,56.2,56.36,56.19,56.35,331023.0,46.7768,46.91,46.7685,46.9017,331023.0
2015-12-23 11:00:00,56.35,56.35,56.27,56.31,64540.0,46.9017,46.9017,46.8351,46.8684,64540.0
2015-12-23 11:30:00,56.31,56.35,56.28,56.31,199096.0,46.8684,46.9017,46.8434,46.8684,199096.0
2015-12-23 12:00:00,56.32,56.42,56.32,56.38,144962.0,46.8767,46.9599,46.8767,46.9266,144962.0
2015-12-23 12:30:00,56.38,56.4,56.35,56.38,124601.0,46.9266,46.9433,46.9017,46.9266,124601.0
2015-12-23 13:00:00,56.38,56.39,56.33,56.35,140374.0,46.9266,46.935,46.885,46.9017,140374.0
2015-12-23 13:30:00,56.35,56.41,56.3,56.4,112370.0,46.9017,46.9516,46.86,46.9433,112370.0
2015-12-23 14:00:00,56.4,56.47,56.37,56.47,141535.0,46.9433,47.0015,46.9183,47.0015,141535.0
2015-12-23 14:30:00,56.45,56.55,56.45,56.51,158695.0,46.9849,47.0681,46.9849,47.0348,158695.0
2015-12-23 15:00:00,56.53,56.53,56.47,56.5,129870.0,47.0515,47.0515,47.0015,47.0265,129870.0
2015-12-23 15:30:00,56.5,56.56,56.45,56.54,289028.0,47.0265,47.0764,46.9849,47.0598,289028.0
2015-12-24 09:30:00,56.51,56.54,56.43,56.43,197936.0,47.0348,47.0598,46.9682,46.9682,197936.0
2015-12-24 10:00:00,56.42,56.53,56.4,56.53,221961.0,46.9599,47.0515,46.9433,47.0515,221961.0
2015-12-24 10:30:00,56.52,56.54,56.47,56.54,233590.0,47.0432,47.0598,47.0015,47.0598,233590.0
2015-12-24 11:00:00,56.54,56.55,56.51,56.55,326179.0,47.0598,47.0681,47.0348,47.0681,326179.0
2015-12-24 11:30:00,56.55,56.59,56.51,56.59,239764.0,47.0681,47.1014,47.0348,47.1014,239764.0
2015-12-24 12:00:00,56.58,56.63,56.56,56.62,225113.0,47.0931,47.1347,47.0764,47.1264,225113.0
2015-12-24 12:30:00,56.62,56.63,56.45,56.47,369932.0,47.1264,47.1347,46.9849,47.0015,369932.0
2015-12-28 09:30:00,56.19,56.28,56.14,56.21,292586.0,46.7685,46.8434,46.7269,46.7851,292586.0
2015-12-28 10:00:00,56.21,56.21,56.09,56.16,159802.0,46.7851,46.7851,46.6853,46.7435,159802.0
2015-12-28 10:30:00,56.16,56.16,56.02,56.06,262640.0,46.7435,46.7435,46.627,46.6603,262640.0
2015-12-28 11:00:00,56.06,56.13,56.04,56.08,327382.0,46.6603,46.7185,46.6436,46.6769,327382.0
2015-12-28 11:30:00,56.09,56.19,56.06,56.15,260217.0,46.6853,46.7685,46.6603,46.7352,260217.0
2015-12-28 12:00:00,56.15,56.21,56.12,56.18,235846.0,46.7352,46.7851,46.7102,46.7602,235846.0
2015-12-28 12:30:00,56.18,56.19,56.13,56.15,184856.0,46.7602,46.7685,46.7185,46.7352,184856.0
2015-12-28 13:00:00,56.16,56.29,56.16,56.25,255438.0,46.7435,46.8517,46.7435,46.8184,255438.0
2015-12-28 13:30:00,56.25,56.32,56.19,56.2,350479.0,46.8184,46.8767,46.7685,46.7768,350479.0
2015-12-28 14:00:00,56.2,56.25,56.19,56.25,229789.0,46.7768,46.8184,46.7685,46.8184,229789.0
2015-12-28 14:30:00,56.25,56.26,56.21,56.25,255093.0,46.8184,46.8267,46.7851,46.8184,255093.0
2015-12-28 15:00:00,56.26,56.3,56.21,56.28,315484.0,46.8267,46.86,46.7851,46.8434,315484.0
2015-12-28 15:30:00,56.28,56.32,56.27,56.3,369347.0,46.8434,46.8767,46.8351,46.86,369347.0
2015-12-29 09:30:00,56.69,56.76,56.61,56.72,274339.0,47.2135,47.2718,47.1468,47.2385,274339.0
2015-12-29 10:00:00,56.73,56.78,56.71,56.73,281907.0,47.2468,47.2884,47.2301,47.2468,281907.0
2015-12-29 10:30:00,56.74,56.75,56.66,56.66,246779.0,47.2551,47.2634,47.1885,47.1885,246779.0
2015-12-29 11:00:00,56.66,56.72,56.65,56.69,320983.0,47.1885,47.2385,47.1802,47.2135,320983.0
2015-12-29 11:30:00,56.7,56.76,56.65,56.68,201721.0,47.2218,47.2718,47.1802,47.2051,201721.0
2015-12-29 12:00:00,56.67,56.73,56.67,56.71,181195.0,47.1968,47.2468,47.1968,47.2301,181195.0
2015-12-29 12:30:00,56.7,56.73,56.69,56.72,181652.0,47.2218,47.2468,47.2135,47.2385,181652.0
2015-12-29 13:00:00,56.73,56.77,56.72,56.75,215820.0,47.2468,47.2801,47.2385,47.2634,215820.0
2015-12-29 13:30:00,56.75,56.82,56.73,56.81,222506.0,47.2634,47.3217,47.2468,47.3134,222506.0
2015-12-29 14:00:00,56.81,56.84,56.79,56.83,400194.0,47.3134,47.3384,47.2968,47.3301,400194.0
2015-12-29 14:30:00,56.83,56.84,56.78,56.84,346291.0,47.3301,47.3384,47.2884,47.3384,346291.0
2015-12-29 15:00:00,56.84,56.87,56.83,56.85,241033.0,47.3384,47.3634,47.3301,47.3467,241033.0
2015-12-29 15:30:00,56.85,56.85,56.77,56.79,257935.0,47.3467,47.3467,47.2801,47.2968,257935.0
2015-12-30 09:30:00,56.65,56.67,56.52,56.56,93498.0,47.1802,47.1968,47.0719,47.1052,93498.0
2015-12-30 10:00:00,56.56,56.61,56.47,56.48,62566.0,47.1052,47.1468,47.0303,47.0386,62566.0
2015-12-30 10:30:00,56.47,56.57,56.46,56.53,80453.0,47.0303,47.1135,47.0219,47.0802,80453.0
2015-12-30 11:00:00,56.54,56.61,56.5,56.55,113893.0,47.0886,47.1468,47.0552,47.0969,113893.0
2015-12-30 11:30:00,56.56,56.56,56.49,56.51,288607.0,47.1052,47.1052,47.0469,47.0636,288607.0
2015-12-30 12:00:00,56.51,56.54,56.49,56.51,470256.0,47.0636,47.0886,47.0469,47.0636,470256.0
2015-12-30 12:30:00,56.5,56.51,56.47,56.51,98783.0,47.0552,47.0636,47.0303,47.0636,98783.0
2015-12-30 13:00:00,56.51,56.54,56.46,56.49,126093.0,47.0636,47.0886,47.0219,47.0469,126093.0
2015-12-30 13:30:00,56.48,56.54,56.48,56.53,70130.0,47.0386,47.0886,47.0386,47.0802,70130.0
2015-12-30 14:00:00,56.52,56.55,56.51,56.53,243827.0,47.0719,47.0969,47.0636,47.0802,243827.0
2015-12-30 14:30:00,56.53,56.54,56.48,56.49,86769.0,47.0802,47.0886,47.0386,47.0469,86769.0
2015-12-30 15:00:00,56.5,56.54,56.48,56.51,375376.0,47.0552,47.0886,47.0386,47.0636,375376.0
2015-12-30 15:30:00,56.5,56.5,56.33,56.38,221992.0,47.0552,47.0552,46.9137,46.9553,221992.0
2015-12-31 09:30:00,56.04,56.28,55.98,56.06,475572.0,46.6721,46.872,46.6222,46.6888,475572.0
2015-12-31 10:00:00,56.06,56.08,55.95,55.97,46363.0,46.6888,46.7054,46.5972,46.6138,46363.0
2015-12-31 10:30:00,55.96,55.98,55.88,55.94,173220.0,46.6055,46.6222,46.5389,46.5888,173220.0
2015-12-31 11:00:00,55.94,56.03,55.93,56.0,139816.0,46.5888,46.6638,46.5805,46.6388,139816.0
2015-12-31 11:30:00,56.0,56.15,55.96,56.15,249066.0,46.6388,46.7637,46.6055,46.7637,249066.0
2015-12-31 12:00:00,56.15,56.25,56.13,56.24,245559.0,46.7637,46.847,46.7471,46.8387,245559.0
2015-12-31 12:30:00,56.24,56.29,56.19,56.19,274056.0,46.8387,46.8803,46.7971,46.7971,274056.0
2015-12-31 13:00:00,56.18,56.2,56.09,56.14,125916.0,46.7887,46.8054,46.7138,46.7554,125916.0
2015-12-31 13:30:00,56.13,56.21,56.13,56.21,45795.0,46.7471,46.8137,46.7471,46.8137,45795.0
2015-12-31 14:00:00,56.2,56.22,56.04,56.05,74470.0,46.8054,46.822,46.6721,46.6805,74470.0
2015-12-31 14:30:00,56.04,56.07,55.97,56.04,121190.0,46.6721,46.6971,46.6138,46.6721,121190.0
2015-12-31 15:00:00,56.02,56.03,55.95,55.98,138844.0,46.6555,46.6638,46.5972,46.6222,138844.0
2015-12-31 15:30:00,55.98,56.07,55.82,55.83,556755.0,46.6222,46.6971,46.4889,46.4972,556755.0
2016-01-04 09:30:00,54.83,54.84,54.59,54.71,276228.0,45.6644,45.6727,45.4645,45.5645,276228.0
2016-01-04 10:00:00,54.69,54.72,54.52,54.61,342181.0,45.5478,45.5728,45.4062,45.4812,342181.0
2016-01-04 10:30:00,54.61,54.61,54.41,54.42,412560.0,45.4812,45.4812,45.3146,45.3229,412560.0
2016-01-04 11:00:00,54.43,54.43,54.28,54.39,602806.0,45.3313,45.3313,45.2063,45.298,602806.0
2016-01-04 11:30:00,54.39,54.51,54.36,54.48,167098.0,45.298,45.3979,45.273,45.3729,167098.0
2016-01-04 12:00:00,54.47,54.53,54.43,54.49,137787.0,45.3646,45.4146,45.3313,45.3812,137787.0
2016-01-04 12:30:00,54.5,54.65,54.45,54.61,618010.0,45.3896,45.5145,45.3479,45.4812,618010.0
2016-01-04 13:00:00,54.62,54.72,54.6,54.63,303872.0,45.4895,45.5728,45.4728,45.4978,303872.0
2016-01-04 13:30:00,54.63,54.69,54.61,54.64,169718.0,45.4978,45.5478,45.4812,45.5062,169718.0
2016-01-04 14:00:00,54.64,54.67,54.53,54.62,188812.0,45.5062,45.5311,45.4146,45.4895,188812.0
2016-01-04 14:30:00,54.62,54.63,54.48,54.53,210978.0,45.4895,45.4978,45.3729,45.4146,210978.0
2016-01-04 15:00:00,54.53,54.53,54.42,54.48,578231.0,45.4146,45.4146,45.3229,45.3729,578231.0
2016-01-04 15:30:00,54.48,54.84,54.48,54.82,1065308.0,45.3729,45.6727,45.3729,45.6561,1065308.0
2016-01-05 09:30:00,54.84,54.97,54.77,54.77,208211.0,45.6727,45.781,45.6144,45.6144,208211.0
2016-01-05 10:00:00,54.77,54.78,54.61,54.61,99734.0,45.6144,45.6228,45.4812,45.4812,99734.0
2016-01-05 10:30:00,54.61,54.86,54.59,54.83,168269.0,45.4812,45.6894,45.4645,45.6644,168269.0
2016-01-05 11:00:00,54.82,54.87,54.66,54.69,156616.0,45.6561,45.6977,45.5228,45.5478,156616.0
2016-01-05 11:30:00,54.69,54.81,54.69,54.77,88025.0,45.5478,45.6477,45.5478,45.6144,88025.0
2016-01-05 12:00:00,54.77,54.77,54.57,54.64,121582.0,45.6144,45.6144,45.4479,45.5062,121582.0
2016-01-05 12:30:00,54.64,54.69,54.59,54.69,44919.0,45.5062,45.5478,45.4645,45.5478,44919.0
2016-01-05 13:00:00,54.69,54.75,54.61,54.66,978737.0,45.5478,45.5978,45.4812,45.5228,978737.0
2016-01-05 13:30:00,54.66,54.85,54.65,54.82,422994.0,45.5228,45.6811,45.5145,45.6561,422994.0
2016-01-05 14:00:00,54.81,54.96,54.77,54.92,327529.0,45.6477,45.7727,45.6144,45.7394,327529.0
2016-01-05 14:30:00,54.92,54.92,54.82,54.84,109004.0,45.7394,45.7394,45.6561,45.6727,109004.0
2016-01-05 15:00:00,54.84,54.84,54.72,54.82,194434.0,45.6727,45.6727,45.5728,45.6561,194434.0
2016-01-05 15:30:00,54.83,54.92,54.8,54.87,279649.0,45.6644,45.7394,45.6394,45.6977,279649.0
2016-01-06 09:30:00,53.95,54.13,53.83,54.08,277106.0,44.9315,45.0814,44.8316,45.0398,277106.0
2016-01-06 10:00:00,54.09,54.2,53.99,54.2,100986.0,45.0481,45.1397,44.9648,45.1397,100986.0
2016-01-06 10:30:00,54.19,54.19,54.0,54.09,90730.0,45.1314,45.1314,44.9731,45.0481,90730.0
2016-01-06 11:00:00,54.09,54.29,54.08,54.24,329369.0,45.0481,45.2147,45.0398,45.173,329369.0
2016-01-06 11:30:00,54.24,54.3,54.13,54.14,221295.0,45.173,45.223,45.0814,45.0897,221295.0
2016-01-06 12:00:00,54.15,54.15,54.07,54.1,72743.0,45.0981,45.0981,45.0314,45.0564,72743.0
2016-01-06 12:30:00,54.1,54.21,54.08,54.1,122323.0,45.0564,45.148,45.0398,45.0564,122323.0
2016-01-06 13:00:00,54.1,54.12,53.98,54.02,622643.0,45.0564,45.0731,44.9565,44.9898,622643.0
2016-01-06 13:30:00,54.03,54.07,53.96,53.96,91167.0,44.9981,45.0314,44.9398,44.9398,91167.0
2016-01-06 14:00:00,53.96,54.13,53.94,54.03,407418.0,44.9398,45.0814,44.9232,44.9981,407418.0
2016-01-06 14:30:00,54.03,54.05,53.78,53.8,1510652.0,44.9981,45.0148,44.7899,44.8066,1510652.0
2016-01-06 15:00:00,53.8,53.96,53.76,53.96,186752.0,44.8066,44.9398,44.7733,44.9398,186752.0
2016-01-06 15:30:00,53.96,54.06,53.9,54.05,465338.0,44.9398,45.0231,44.8899,45.0148,465338.0
2016-01-07 09:30:00,53.1,53.38,52.96,53.27,262480.0,44.2236,44.4568,44.107,44.3652,262480.0
2016-01-07 10:00:00,53.27,53.34,53.15,53.28,151291.0,44.3652,44.4235,44.2652,44.3735,151291.0
2016-01-07 10:30:00,53.3,53.57,53.3,53.5,678901.0,44.3902,44.615,44.3902,44.5567,678901.0
2016-01-07 11:00:00,53.5,53.54,53.32,53.38,241347.0,44.5567,44.59,44.4068,44.4568,241347.0
2016-01-07 11:30:00,53.38,53.44,53.27,53.29,117249.0,44.4568,44.5068,44.3652,44.3818,117249.0
2016-01-07 12:00:00,53.27,53.35,53.25,53.27,193127.0,44.3652,44.4318,44.3485,44.3652,193127.0
2016-01-07 12:30:00,53.27,53.31,53.15,53.18,139257.0,44.3652,44.3985,44.2652,44.2902,139257.0
2016-01-07 13:00:00,53.18,53.19,52.89,52.98,150485.0,44.2902,44.2986,44.0487,44.1237,150485.0
2016-01-07 13:30:00,52.97,52.97,52.76,52.88,105525.0,44.1153,44.1153,43.9404,44.0404,105525.0
2016-01-07 14:00:00,52.89,52.92,52.79,52.81,89384.0,44.0487,44.0737,43.9654,43.9821,89384.0
2016-01-07 14:30:00,52.8,53.04,52.75,52.87,166694.0,43.9737,44.1736,43.9321,44.032,166694.0
2016-01-07 15:00:00,52.86,52.95,52.69,52.69,361105.0,44.0237,44.0987,43.8821,43.8821,361105.0
2016-01-07 15:30:00,52.69,52.97,52.69,52.79,477956.0,43.8821,44.1153,43.8821,43.9654,477956.0
2016-01-08 09:30:00,53.11,53.23,52.94,53.07,203743.0,44.2319,44.3319,44.0903,44.1986,203743.0
2016-01-08 10:00:00,53.08,53.08,52.73,52.86,608538.0,44.2069,44.2069,43.9154,44.0237,608538.0
2016-01-08 10:30:00,52.87,52.92,52.71,52.74,103187.0,44.032,44.0737,43.8988,43.9238,103187.0
2016-01-08 11:00:00,52.74,52.82,52.55,52.59,105233.0,43.9238,43.9904,43.7655,43.7988,105233.0
2016-01-08 11:30:00,52.58,52.69,52.43,52.68,121499.0,43.7905,43.8821,43.6656,43.8738,121499.0
2016-01-08 12:00:00,52.69,52.85,52.65,52.85,79570.0,43.8821,44.0154,43.8488,44.0154,79570.0
2016-01-08 12:30:00,52.84,52.84,52.71,52.75,47229.0,44.0071,44.0071,43.8988,43.9321,47229.0
2016-01-08 13:00:00,52.73,52.79,52.57,52.61,80434.0,43.9154,43.9654,43.7822,43.8155,80434.0
2016-01-08 13:30:00,52.61,52.75,52.61,52.62,91067.0,43.8155,43.9321,43.8155,43.8238,91067.0
2016-01-08 14:00:00,52.64,52.71,52.52,52.53,155039.0,43.8405,43.8988,43.7406,43.7489,155039.0
2016-01-08 14:30:00,52.52,52.65,52.5,52.54,94738.0,43.7406,43.8488,43.7239,43.7572,94738.0
2016-01-08 15:00:00,52.53,52.58,52.43,52.44,147498.0,43.7489,43.7905,43.6656,43.6739,147498.0
2016-01-08 15:30:00,52.44,52.44,52.11,52.18,450919.0,43.6739,43.6739,43.3991,43.4574,450919.0
2016-01-11 09:30:00,52.57,52.67,52.3,52.34,375542.0,43.7822,43.8655,43.5573,43.5906,375542.0
2016-01-11 10:00:00,52.32,52.41,52.24,52.32,164232.0,43.574,43.6489,43.5074,43.574,164232.0
2016-01-11 10:30:00,52.33,52.45,52.08,52.1,201012.0,43.5823,43.6823,43.3741,43.3908,201012.0
2016-01-11 11:00:00,52.08,52.21,52.01,52.15,392744.0,43.3741,43.4824,43.3158,43.4324,392744.0
2016-01-11 11:30:00,52.15,52.31,52.05,52.23,269948.0,43.4324,43.5657,43.3491,43.499,269948.0
2016-01-11 12:00:00,52.24,52.24,52.02,52.02,489968.0,43.5074,43.5074,43.3241,43.3241,489968.0
2016-01-11 12:30:00,52.03,52.1,52.0,52.04,244422.0,43.3325,43.3908,43.3075,43.3408,244422.0
2016-01-11 13:00:00,52.05,52.08,51.86,51.87,878996.0,43.3491,43.3741,43.1909,43.1992,878996.0
2016-01-11 13:30:00,51.87,51.93,51.7,51.78,590388.0,43.1992,43.2492,43.0576,43.1243,590388.0
2016-01-11 14:00:00,51.79,52.07,51.74,52.04,646542.0,43.1326,43.3658,43.0909,43.3408,646542.0
2016-01-11 14:30:00,52.05,52.1,51.95,51.99,276074.0,43.3491,43.3908,43.2658,43.2991,276074.0
2016-01-11 15:00:00,51.99,52.21,51.82,52.18,376692.0,43.2991,43.4824,43.1576,43.4574,376692.0
2016-01-11 15:30:00,52.19,52.41,52.18,52.24,842610.0,43.4657,43.6489,43.4574,43.5074,842610.0
2016-01-12 09:30:00,52.66,52.87,52.62,52.75,243146.0,43.8571,44.032,43.8238,43.9321,243146.0
2016-01-12 10:00:00,52.73,52.76,52.44,52.49,224049.0,43.9154,43.9404,43.6739,43.7156,224049.0
2016-01-12 10:30:00,52.48,52.61,52.34,52.45,148299.0,43.7072,43.8155,43.5906,43.6823,148299.0
2016-01-12 11:00:00,52.44,52.5,52.27,52.31,168443.0,43.6739,43.7239,43.5323,43.5657,168443.0
2016-01-12 11:30:00,52.31,52.36,52.15,52.32,229022.0,43.5657,43.6073,43.4324,43.574,229022.0
2016-01-12 12:00:00,52.32,52.44,52.2,52.24,105922.0,43.574,43.6739,43.474,43.5074,105922.0
2016-01-12 12:30:00,52.24,52.27,52.09,52.16,105500.0,43.5074,43.5323,43.3824,43.4407,105500.0
2016-01-12 13:00:00,52.16,52.3,52.12,52.15,77496.0,43.4407,43.5573,43.4074,43.4324,77496.0
2016-01-12 13:30:00,52.14,52.33,52.12,52.19,79309.0,43.4241,43.5823,43.4074,43.4657,79309.0
2016-01-12 14:00:00,52.17,52.22,52.01,52.18,166361.0,43.4491,43.4907,43.3158,43.4574,166361.0
2016-01-12 14:30:00,52.17,52.44,52.17,52.42,246000.0,43.4491,43.6739,43.4491,43.6573,246000.0
2016-01-12 15:00:00,52.42,52.61,52.28,52.53,171844.0,43.6573,43.8155,43.5407,43.7489,171844.0
2016-01-12 15:30:00,52.53,52.67,52.47,52.58,336017.0,43.7489,43.8655,43.6989,43.7905,336017.0
2016-01-13 09:30:00,52.84,52.99,52.73,52.79,333090.0,44.0071,44.132,43.9154,43.9654,333090.0
2016-01-13 10:00:00,52.78,52.86,52.6,52.72,362770.0,43.9571,44.0237,43.8072,43.9071,362770.0
2016-01-13 10:30:00,52.71,52.71,52.46,52.64,221971.0,43.8988,43.8988,43.6906,43.8405,221971.0
2016-01-13 11:00:00,52.63,52.68,52.47,52.58,220121.0,43.8322,43.8738,43.6989,43.7905,220121.0
2016-01-13 11:30:00,52.57,52.66,52.34,52.37,231898.0,43.7822,43.8571,43.5906,43.6156,231898.0
2016-01-13 12:00:00,52.37,52.42,52.31,52.39,138513.0,43.6156,43.6573,43.5657,43.6323,138513.0
2016-01-13 12:30:00,52.38,52.38,52.16,52.18,141776.0,43.624,43.624,43.4407,43.4574,141776.0
2016-01-13 13:00:00,52.18,52.24,52.05,52.06,151712.0,43.4574,43.5074,43.3491,43.3574,151712.0
2016-01-13 13:30:00,52.06,52.1,51.82,51.83,234238.0,43.3574,43.3908,43.1576,43.1659,234238.0
2016-01-13 14:00:00,51.83,51.92,51.7,51.8,269777.0,43.1659,43.2408,43.0576,43.1409,269777.0
2016-01-13 14:30:00,51.77,51.77,51.38,51.61,586326.0,43.1159,43.1159,42.7911,42.9827,586326.0
2016-01-13 15:00:00,51.62,51.81,51.51,51.71,570539.0,42.991,43.1492,42.8994,43.066,570539.0
2016-01-13 15:30:00,51.69,51.74,51.44,51.51,786397.0,43.0493,43.0909,42.8411,42.8994,786397.0
2016-01-14 09:30:00,51.71,51.75,51.24,51.29,423843.0,43.066,43.0993,42.6745,42.7162,423843.0
2016-01-14 10:00:00,51.3,51.83,51.23,51.83,574818.0,42.7245,43.1659,42.6662,43.1659,574818.0
2016-01-14 10:30:00,51.82,52.13,51.78,51.92,354910.0,43.1576,43.4157,43.1243,43.2408,354910.0
2016-01-14 11:00:00,51.93,52.01,51.74,51.84,389753.0,43.2492,43.3158,43.0909,43.1742,389753.0
2016-01-14 11:30:00,51.84,51.98,51.71,51.96,297253.0,43.1742,43.2908,43.066,43.2742,297253.0
2016-01-14 12:00:00,51.96,52.05,51.87,52.01,254430.0,43.2742,43.3491,43.1992,43.3158,254430.0
2016-01-14 12:30:00,52.02,52.18,51.98,52.05,223599.0,43.3241,43.4574,43.2908,43.3491,223599.0
2016-01-14 13:00:00,52.05,52.33,52.03,52.31,192836.0,43.3491,43.5823,43.3325,43.5657,192836.0
2016-01-14 13:30:00,52.31,52.35,52.19,52.33,285811.0,43.5657,43.599,43.4657,43.5823,285811.0
2016-01-14 14:00:00,52.32,52.37,52.23,52.33,256690.0,43.574,43.6156,43.499,43.5823,256690.0
2016-01-14 14:30:00,52.33,52.52,52.29,52.51,651851.0,43.5823,43.7406,43.549,43.7322,651851.0
2016-01-14 15:00:00,52.51,52.57,52.45,52.45,646333.0,43.7322,43.7822,43.6823,43.6823,646333.0
2016-01-14 15:30:00,52.46,52.46,52.21,52.26,512084.0,43.6906,43.6906,43.4824,43.524,512084.0
2016-01-15 09:30:00,50.77,51.11,50.61,50.87,244170.0,42.2831,42.5663,42.1498,42.3664,244170.0
2016-01-15 10:00:00,50.87,51.07,50.75,50.99,174055.0,42.3664,42.5329,42.2664,42.4663,174055.0
2016-01-15 10:30:00,50.98,51.14,50.82,50.84,248777.0,42.458,42.5912,42.3247,42.3414,248777.0
2016-01-15 11:00:00,50.83,50.89,50.71,50.85,241826.0,42.3331,42.383,42.2331,42.3497,241826.0
2016-01-15 11:30:00,50.85,50.92,50.68,50.72,569388.0,42.3497,42.408,42.2081,42.2414,569388.0
2016-01-15 12:00:00,50.71,50.74,50.41,50.47,353357.0,42.2331,42.2581,41.9833,42.0332,353357.0
2016-01-15 12:30:00,50.46,50.59,50.29,50.58,272864.0,42.0249,42.1332,41.8833,42.1248,272864.0
2016-01-15 13:00:00,50.58,50.67,50.46,50.55,81825.0,42.1248,42.1998,42.0249,42.0999,81825.0
2016-01-15 13:30:00,50.54,50.72,50.5,50.66,169752.0,42.0915,42.2414,42.0582,42.1915,169752.0
2016-01-15 14:00:00,50.66,50.74,50.55,50.55,113691.0,42.1915,42.2581,42.0999,42.0999,113691.0
2016-01-15 14:30:00,50.55,50.91,50.5,50.9,276306.0,42.0999,42.3997,42.0582,42.3914,276306.0
2016-01-15 15:00:00,50.9,50.94,50.64,50.84,152375.0,42.3914,42.4247,42.1748,42.3414,152375.0
2016-01-15 15:30:00,50.83,50.9,50.73,50.79,376814.0,42.3331,42.3914,42.2498,42.2997,376814.0
2016-01-19 09:30:00,51.44,51.57,51.14,51.3,207183.0,42.8411,42.9494,42.5912,42.7245,207183.0
2016-01-19 10:00:00,51.3,51.5,51.24,51.49,119511.0,42.7245,42.8911,42.6745,42.8827,119511.0
2016-01-19 10:30:00,51.48,51.53,51.23,51.23,171859.0,42.8744,42.916,42.6662,42.6662,171859.0
2016-01-19 11:00:00,51.23,51.32,51.12,51.28,164611.0,42.6662,42.7411,42.5746,42.7078,164611.0
2016-01-19 11:30:00,51.31,51.43,51.28,51.3,112718.0,42.7328,42.8328,42.7078,42.7245,112718.0
2016-01-19 12:00:00,51.29,51.31,51.05,51.15,724013.0,42.7162,42.7328,42.5163,42.5996,724013.0
2016-01-19 12:30:00,51.14,51.22,51.04,51.12,739363.0,42.5912,42.6579,42.508,42.5746,739363.0
2016-01-19 13:00:00,51.12,51.21,51.06,51.07,219312.0,42.5746,42.6495,42.5246,42.5329,219312.0
2016-01-19 13:30:00,51.07,51.14,51.0,51.02,163980.0,42.5329,42.5912,42.4746,42.4913,163980.0
2016-01-19 14:00:00,51.01,51.04,50.71,50.83,314334.0,42.483,42.508,42.2331,42.3331,314334.0
2016-01-19 14:30:00,50.83,50.84,50.62,50.72,274889.0,42.3331,42.3414,42.1582,42.2414,274889.0
2016-01-19 15:00:00,50.71,51.05,50.68,51.05,369201.0,42.2331,42.5163,42.2081,42.5163,369201.0
2016-01-19 15:30:00,51.05,51.22,50.98,51.07,983482.0,42.5163,42.6579,42.458,42.5329,983482.0
2016-01-20 09:30:00,50.11,50.25,49.81,49.85,302793.0,41.7334,41.85,41.4836,41.5169,302793.0
2016-01-20 10:00:00,49.85,49.94,49.73,49.77,298958.0,41.5169,41.5918,41.4169,41.4503,298958.0
2016-01-20 10:30:00,49.75,49.78,49.35,49.37,462864.0,41.4336,41.4586,41.1005,41.1171,462864.0
2016-01-20 11:00:00,49.36,49.64,49.35,49.54,1434541.0,41.1088,41.342,41.1005,41.2587,1434541.0
2016-01-20 11:30:00,49.54,49.68,49.35,49.43,931623.0,41.2587,41.3753,41.1005,41.1671,931623.0
2016-01-20 12:00:00,49.43,49.48,49.09,49.14,455784.0,41.1671,41.2087,40.8839,40.9256,455784.0
2016-01-20 12:30:00,49.15,49.46,49.09,49.46,410293.0,40.9339,41.1921,40.8839,41.1921,410293.0
2016-01-20 13:00:00,49.46,49.56,49.25,49.42,384119.0,41.1921,41.2754,41.0172,41.1588,384119.0
2016-01-20 13:30:00,49.42,49.91,49.4,49.83,235168.0,41.1588,41.5668,41.1421,41.5002,235168.0
2016-01-20 14:00:00,49.82,49.95,49.68,49.79,304627.0,41.4919,41.6002,41.3753,41.4669,304627.0
2016-01-20 14:30:00,49.79,50.03,49.68,49.95,260407.0,41.4669,41.6668,41.3753,41.6002,260407.0
2016-01-20 15:00:00,49.95,50.63,49.88,50.62,460953.0,41.6002,42.1665,41.5419,42.1582,460953.0
2016-01-20 15:30:00,50.62,50.63,50.17,50.26,422767.0,42.1582,42.1665,41.7834,41.8583,422767.0
2016-01-21 09:30:00,50.27,50.35,49.85,49.95,264596.0,41.8667,41.9333,41.5169,41.6002,264596.0
2016-01-21 10:00:00,49.96,50.51,49.96,50.44,291262.0,41.6085,42.0665,41.6085,42.0083,291262.0
2016-01-21 10:30:00,50.46,50.66,50.36,50.44,260712.0,42.0249,42.1915,41.9416,42.0083,260712.0
2016-01-21 11:00:00,50.45,50.74,50.33,50.53,283343.0,42.0166,42.2581,41.9166,42.0832,283343.0
2016-01-21 11:30:00,50.53,50.86,50.53,50.81,231217.0,42.0832,42.358,42.0832,42.3164,231217.0
2016-01-21 12:00:00,50.83,51.02,50.81,50.92,292654.0,42.3331,42.4913,42.3164,42.408,292654.0
2016-01-21 12:30:00,50.93,50.95,50.77,50.83,172688.0,42.4163,42.433,42.2831,42.3331,172688.0
2016-01-21 13:00:00,50.82,50.94,50.63,50.63,221810.0,42.3247,42.4247,42.1665,42.1665,221810.0
2016-01-21 13:30:00,50.62,50.72,50.52,50.63,364352.0,42.1582,42.2414,42.0749,42.1665,364352.0
2016-01-21 14:00:00,50.63,50.66,50.27,50.42,304237.0,42.1665,42.1915,41.8667,41.9916,304237.0
2016-01-21 14:30:00,50.44,50.69,50.44,50.64,235761.0,42.0083,42.2165,42.0083,42.1748,235761.0
2016-01-21 15:00:00,50.65,50.65,50.4,50.53,329370.0,42.1831,42.1831,41.9749,42.0832,329370.0
2016-01-21 15:30:00,50.53,50.72,50.53,50.53,311008.0,42.0832,42.2414,42.0832,42.0832,311008.0
2016-01-22 09:30:00,51.54,51.76,51.49,51.74,726941.0,42.9244,43.1076,42.8827,43.0909,726941.0
2016-01-22 10:00:00,51.75,51.85,51.7,51.78,341310.0,43.0993,43.1826,43.0576,43.1243,341310.0
2016-01-22 10:30:00,51.79,51.85,51.6,51.6,271626.0,43.1326,43.1826,42.9743,42.9743,271626.0
2016-01-22 11:00:00,51.6,51.71,51.52,51.67,325741.0,42.9743,43.066,42.9077,43.0326,325741.0
2016-01-22 11:30:00,51.67,51.67,51.45,51.51,81096.0,43.0326,43.0326,42.8494,42.8994,81096.0
2016-01-22 12:00:00,51.5,51.66,51.5,51.61,346508.0,42.8911,43.0243,42.8911,42.9827,346508.0
2016-01-22 12:30:00,51.62,51.7,51.57,51.7,114257.0,42.991,43.0576,42.9494,43.0576,114257.0
2016-01-22 13:00:00,51.7,51.76,51.62,51.7,146098.0,43.0576,43.1076,42.991,43.0576,146098.0
2016-01-22 13:30:00,51.71,51.83,51.69,51.82,157204.0,43.066,43.1659,43.0493,43.1576,157204.0
2016-01-22 14:00:00,51.82,51.9,51.77,51.79,347429.0,43.1576,43.2242,43.1159,43.1326,347429.0
2016-01-22 14:30:00,51.78,51.8,51.67,51.76,221275.0,43.1243,43.1409,43.0326,43.1076,221275.0
2016-01-22 15:00:00,51.77,51.78,51.64,51.75,223355.0,43.1159,43.1243,43.0077,43.0993,223355.0
2016-01-22 15:30:00,51.75,51.86,51.69,51.82,468366.0,43.0993,43.1909,43.0493,43.1576,468366.0
2016-01-25 09:30:00,51.63,51.65,51.42,51.51,283515.0,42.9993,43.016,42.8244,42.8994,283515.0
2016-01-25 10:00:00,51.51,51.67,51.45,51.53,325005.0,42.8994,43.0326,42.8494,42.916,325005.0
2016-01-25 10:30:00,51.54,51.6,51.39,51.45,322477.0,42.9244,42.9743,42.7994,42.8494,322477.0
2016-01-25 11:00:00,51.43,51.47,51.31,51.47,350372.0,42.8328,42.8661,42.7328,42.8661,350372.0
2016-01-25 11:30:00,51.48,51.51,51.38,51.48,264587.0,42.8744,42.8994,42.7911,42.8744,264587.0
2016-01-25 12:00:00,51.48,51.52,51.41,51.47,92512.0,42.8744,42.9077,42.8161,42.8661,92512.0
2016-01-25 12:30:00,51.47,51.57,51.45,51.56,164472.0,42.8661,42.9494,42.8494,42.941,164472.0
2016-01-25 13:00:00,51.57,51.69,51.56,51.63,326354.0,42.9494,43.0493,42.941,42.9993,326354.0
2016-01-25 13:30:00,51.64,51.66,51.45,51.45,215813.0,43.0077,43.0243,42.8494,42.8494,215813.0
2016-01-25 14:00:00,51.45,51.52,51.37,51.46,189396.0,42.8494,42.9077,42.7828,42.8577,189396.0
2016-01-25 14:30:00,51.47,51.47,51.33,51.38,543294.0,42.8661,42.8661,42.7495,42.7911,543294.0
2016-01-25 15:00:00,51.39,51.44,51.11,51.13,659454.0,42.7994,42.8411,42.5663,42.5829,659454.0
2016-01-25 15:30:00,51.13,51.17,50.99,51.01,637244.0,42.5829,42.6162,42.4663,42.483,637244.0
2016-01-26 09:30:00,51.27,51.49,51.23,51.28,628685.0,42.6995,42.8827,42.6662,42.7078,628685.0
2016-01-26 10:00:00,51.3,51.68,51.28,51.6,321148.0,42.7245,43.041,42.7078,42.9743,321148.0
2016-01-26 10:30:00,51.61,51.75,51.59,51.62,358531.0,42.9827,43.0993,42.966,42.991,358531.0
2016-01-26 11:00:00,51.61,51.74,51.61,51.72,354083.0,42.9827,43.0909,42.9827,43.0743,354083.0
2016-01-26 11:30:00,51.72,51.73,51.61,51.69,265134.0,43.0743,43.0826,42.9827,43.0493,265134.0
2016-01-26 12:00:00,51.69,51.9,51.69,51.88,163124.0,43.0493,43.2242,43.0493,43.2075,163124.0
2016-01-26 12:30:00,51.88,51.93,51.81,51.85,173973.0,43.2075,43.2492,43.1492,43.1826,173973.0
2016-01-26 13:00:00,51.84,51.93,51.8,51.87,222927.0,43.1742,43.2492,43.1409,43.1992,222927.0
2016-01-26 13:30:00,51.88,51.88,51.82,51.82,294873.0,43.2075,43.2075,43.1576,43.1576,294873.0
2016-01-26 14:00:00,51.81,51.83,51.73,51.75,287935.0,43.1492,43.1659,43.0826,43.0993,287935.0
2016-01-26 14:30:00,51.74,51.82,51.7,51.77,227257.0,43.0909,43.1576,43.0576,43.1159,227257.0
2016-01-26 15:00:00,51.76,51.8,51.67,51.74,290247.0,43.1076,43.1409,43.0326,43.0909,290247.0
2016-01-26 15:30:00,51.73,51.9,51.7,51.9,292141.0,43.0826,43.2242,43.0576,43.2242,292141.0
2016-01-27 09:30:00,51.76,51.9,51.68,51.77,163780.0,43.1076,43.2242,43.041,43.1159,163780.0
2016-01-27 10:00:00,51.79,51.79,51.51,51.55,79279.0,43.1326,43.1326,42.8994,42.9327,79279.0
2016-01-27 10:30:00,51.56,51.82,51.54,51.73,235499.0,42.941,43.1576,42.9244,43.0826,235499.0
2016-01-27 11:00:00,51.73,51.91,51.68,51.91,128261.0,43.0826,43.2325,43.041,43.2325,128261.0
2016-01-27 11:30:00,51.91,52.24,51.91,52.18,334891.0,43.2325,43.5074,43.2325,43.4574,334891.0
2016-01-27 12:00:00,52.18,52.32,52.15,52.22,130348.0,43.4574,43.574,43.4324,43.4907,130348.0
2016-01-27 12:30:00,52.21,52.22,52.12,52.12,1737265.0,43.4824,43.4907,43.4074,43.4074,1737265.0
2016-01-27 13:00:00,52.11,52.19,52.06,52.07,292874.0,43.3991,43.4657,43.3574,43.3658,292874.0
2016-01-27 13:30:00,52.06,52.16,52.03,52.13,362181.0,43.3574,43.4407,43.3325,43.4157,362181.0
2016-01-27 14:00:00,52.16,52.25,51.73,51.94,505738.0,43.4407,43.5157,43.0826,43.2575,505738.0
2016-01-27 14:30:00,51.92,51.95,51.54,51.57,592390.0,43.2408,43.2658,42.9244,42.9494,592390.0
2016-01-27 15:00:00,51.57,51.57,51.22,51.39,556506.0,42.9494,42.9494,42.6579,42.7994,556506.0
2016-01-27 15:30:00,51.38,51.52,51.34,51.48,924445.0,42.7911,42.9077,42.7578,42.8744,924445.0
2016-01-28 09:30:00,52.03,52.06,51.81,51.9,292156.0,43.3325,43.3574,43.1492,43.2242,292156.0
2016-01-28 10:00:00,51.91,51.91,51.39,51.39,198486.0,43.2325,43.2325,42.7994,42.7994,198486.0
2016-01-28 10:30:00,51.39,51.57,51.26,51.54,235035.0,42.7994,42.9494,42.6912,42.9244,235035.0
2016-01-28 11:00:00,51.55,51.76,51.53,51.61,103528.0,42.9327,43.1076,42.916,42.9827,103528.0
2016-01-28 11:30:00,51.6,51.63,51.42,51.43,185536.0,42.9743,42.9993,42.8244,42.8328,185536.0
2016-01-28 12:00:00,51.42,51.76,51.42,51.75,54273.0,42.8244,43.1076,42.8244,43.0993,54273.0
2016-01-28 12:30:00,51.76,51.88,51.73,51.77,54972.0,43.1076,43.2075,43.0826,43.1159,54972.0
2016-01-28 13:00:00,51.77,51.84,51.56,51.7,56503.0,43.1159,43.1742,42.941,43.0576,56503.0
2016-01-28 13:30:00,51.7,51.8,51.63,51.63,114938.0,43.0576,43.1409,42.9993,42.9993,114938.0
2016-01-28 14:00:00,51.63,51.86,51.62,51.85,163046.0,42.9993,43.1909,42.991,43.1826,163046.0
2016-01-28 14:30:00,51.86,51.89,51.69,51.75,138699.0,43.1909,43.2159,43.0493,43.0993,138699.0
2016-01-28 15:00:00,51.75,51.86,51.71,51.75,180611.0,43.0993,43.1909,43.066,43.0993,180611.0
2016-01-28 15:30:00,51.74,51.86,51.69,51.76,215084.0,43.0909,43.1909,43.0493,43.1076,215084.0
2016-01-29 09:30:00,52.02,52.32,51.98,52.29,452631.0,43.3241,43.574,43.2908,43.549,452631.0
2016-01-29 10:00:00,52.29,52.41,52.21,52.22,327814.0,43.549,43.6489,43.4824,43.4907,327814.0
2016-01-29 10:30:00,52.22,52.28,52.15,52.21,260606.0,43.4907,43.5407,43.4324,43.4824,260606.0
2016-01-29 11:00:00,52.22,52.35,52.21,52.28,382017.0,43.4907,43.599,43.4824,43.5407,382017.0
2016-01-29 11:30:00,52.29,52.47,52.23,52.46,380704.0,43.549,43.6989,43.499,43.6906,380704.0
2016-01-29 12:00:00,52.46,52.57,52.42,52.56,255451.0,43.6906,43.7822,43.6573,43.7739,255451.0
2016-01-29 12:30:00,52.56,52.62,52.48,52.62,494545.0,43.7739,43.8238,43.7072,43.8238,494545.0
2016-01-29 13:00:00,52.61,52.62,52.54,52.57,121457.0,43.8155,43.8238,43.7572,43.7822,121457.0
2016-01-29 13:30:00,52.57,52.67,52.55,52.61,328231.0,43.7822,43.8655,43.7655,43.8155,328231.0
2016-01-29 14:00:00,52.6,52.66,52.5,52.66,381024.0,43.8072,43.8571,43.7239,43.8571,381024.0
2016-01-29 14:30:00,52.66,52.7,52.58,52.61,147992.0,43.8571,43.8905,43.7905,43.8155,147992.0
2016-01-29 15:00:00,52.62,52.77,52.6,52.76,184802.0,43.8238,43.9488,43.8072,43.9404,184802.0
2016-01-29 15:30:00,52.76,52.87,52.73,52.87,1205600.0,43.9404,44.032,43.9154,44.032,1205600.0
2016-02-01 09:30:00,52.44,52.5,52.32,52.39,310197.0,43.6739,43.7239,43.574,43.6323,310197.0
2016-02-01 10:00:00,52.36,52.51,52.25,52.42,506262.0,43.6073,43.7322,43.5157,43.6573,506262.0
2016-02-01 10:30:00,52.42,52.62,52.39,52.59,162595.0,43.6573,43.8238,43.6323,43.7988,162595.0
2016-02-01 11:00:00,52.58,52.63,52.48,52.57,76795.0,43.7905,43.8322,43.7072,43.7822,76795.0
2016-02-01 11:30:00,52.59,52.69,52.56,52.63,238664.0,43.7988,43.8821,43.7739,43.8322,238664.0
2016-02-01 12:00:00,52.63,52.65,52.48,52.49,115460.0,43.8322,43.8488,43.7072,43.7156,115460.0
2016-02-01 12:30:00,52.5,52.53,52.44,52.46,104482.0,43.7239,43.7489,43.6739,43.6906,104482.0
2016-02-01 13:00:00,52.47,52.62,52.45,52.61,191656.0,43.6989,43.8238,43.6823,43.8155,191656.0
2016-02-01 13:30:00,52.61,52.64,52.53,52.63,57655.0,43.8155,43.8405,43.7489,43.8322,57655.0
2016-02-01 14:00:00,52.63,52.69,52.56,52.69,199921.0,43.8322,43.8821,43.7739,43.8821,199921.0
2016-02-01 14:30:00,52.7,52.8,52.68,52.79,238966.0,43.8905,43.9737,43.8738,43.9654,238966.0
2016-02-01 15:00:00,52.78,52.95,52.72,52.94,393001.0,43.9571,44.0987,43.9071,44.0903,393001.0
2016-02-01 15:30:00,52.94,52.97,52.75,52.76,689853.0,44.0903,44.1153,43.9321,43.9404,689853.0
2016-02-02 09:30:00,52.15,52.18,51.85,51.93,127426.0,43.4324,43.4574,43.1826,43.2492,127426.0
2016-02-02 10:00:00,51.92,52.02,51.79,51.87,137756.0,43.2408,43.3241,43.1326,43.1992,137756.0
2016-02-02 10:30:00,51.84,51.94,51.8,51.83,184847.0,43.1742,43.2575,43.1409,43.1659,184847.0
2016-02-02 11:00:00,51.83,51.99,51.8,51.94,245288.0,43.1659,43.2991,43.1409,43.2575,245288.0
2016-02-02 11:30:00,51.93,52.01,51.85,51.85,161576.0,43.2492,43.3158,43.1826,43.1826,161576.0
2016-02-02 12:00:00,51.83,51.85,51.66,51.74,289746.0,43.1659,43.1826,43.0243,43.0909,289746.0
2016-02-02 12:30:00,51.75,51.85,51.72,51.81,338053.0,43.0993,43.1826,43.0743,43.1492,338053.0
2016-02-02 13:00:00,51.8,51.84,51.71,51.83,172127.0,43.1409,43.1742,43.066,43.1659,172127.0
2016-02-02 13:30:00,51.82,51.82,51.62,51.63,102743.0,43.1576,43.1576,42.991,42.9993,102743.0
2016-02-02 14:00:00,51.63,51.7,51.56,51.57,139262.0,42.9993,43.0576,42.941,42.9494,139262.0
2016-02-02 14:30:00,51.58,51.74,51.56,51.58,180942.0,42.9577,43.0909,42.941,42.9577,180942.0
2016-02-02 15:00:00,51.58,51.61,51.48,51.58,311904.0,42.9577,42.9827,42.8744,42.9577,311904.0
2016-02-02 15:30:00,51.58,51.7,51.58,51.64,311276.0,42.9577,43.0576,42.9577,43.0077,311276.0
2016-02-03 09:30:00,52.02,52.03,51.63,51.67,231066.0,43.3241,43.3325,42.9993,43.0326,231066.0
2016-02-03 10:00:00,51.67,51.67,51.09,51.12,407919.0,43.0326,43.0326,42.5496,42.5746,407919.0
2016-02-03 10:30:00,51.1,51.41,50.9,51.36,926600.0,42.5579,42.8161,42.3914,42.7745,926600.0
2016-02-03 11:00:00,51.38,51.5,51.12,51.44,223325.0,42.7911,42.8911,42.5746,42.8411,223325.0
2016-02-03 11:30:00,51.44,51.62,51.33,51.48,258224.0,42.8411,42.991,42.7495,42.8744,258224.0
2016-02-03 12:00:00,51.51,51.58,51.39,51.48,154290.0,42.8994,42.9577,42.7994,42.8744,154290.0
2016-02-03 12:30:00,51.47,51.53,51.32,51.51,161679.0,42.8661,42.916,42.7411,42.8994,161679.0
2016-02-03 13:00:00,51.51,51.58,51.4,51.44,149099.0,42.8994,42.9577,42.8078,42.8411,149099.0
2016-02-03 13:30:00,51.43,51.43,51.28,51.28,148695.0,42.8328,42.8328,42.7078,42.7078,148695.0
2016-02-03 14:00:00,51.28,51.93,51.28,51.86,159899.0,42.7078,43.2492,42.7078,43.1909,159899.0
2016-02-03 14:30:00,51.85,52.06,51.79,52.05,181996.0,43.1826,43.3574,43.1326,43.3491,181996.0
2016-02-03 15:00:00,52.05,52.15,51.89,51.9,154978.0,43.3491,43.4324,43.2159,43.2242,154978.0
2016-02-03 15:30:00,51.89,52.05,51.82,52.05,331396.0,43.2159,43.3491,43.1576,43.3491,331396.0
2016-02-04 09:30:00,51.95,52.13,51.82,52.09,363305.0,43.2658,43.4157,43.1576,43.3824,363305.0
2016-02-04 10:00:00,52.1,52.4,51.9,52.37,259215.0,43.3908,43.6406,43.2242,43.6156,259215.0
2016-02-04 10:30:00,52.39,52.52,52.34,52.5,243238.0,43.6323,43.7406,43.5906,43.7239,243238.0
2016-02-04 11:00:00,52.5,52.51,52.08,52.13,267954.0,43.7239,43.7322,43.3741,43.4157,267954.0
2016-02-04 11:30:00,52.13,52.16,51.91,51.98,198966.0,43.4157,43.4407,43.2325,43.2908,198966.0
2016-02-04 12:00:00,52.0,52.27,51.96,52.13,89128.0,43.3075,43.5323,43.2742,43.4157,89128.0
2016-02-04 12:30:00,52.12,52.28,52.05,52.14,70518.0,43.4074,43.5407,43.3491,43.4241,70518.0
2016-02-04 13:00:00,52.13,52.32,52.13,52.23,119129.0,43.4157,43.574,43.4157,43.499,119129.0
2016-02-04 13:30:00,52.23,52.31,52.04,52.09,109391.0,43.499,43.5657,43.3408,43.3824,109391.0
2016-02-04 14:00:00,52.1,52.11,51.96,52.0,115440.0,43.3908,43.3991,43.2742,43.3075,115440.0
2016-02-04 14:30:00,51.98,52.09,51.93,52.09,152355.0,43.2908,43.3824,43.2492,43.3824,152355.0
2016-02-04 15:00:00,52.09,52.16,51.97,52.06,293293.0,43.3824,43.4407,43.2825,43.3574,293293.0
2016-02-04 15:30:00,52.07,52.22,52.01,52.19,303969.0,43.3658,43.4907,43.3158,43.4657,303969.0
2016-02-05 09:30:00,52.04,52.07,51.76,51.82,526258.0,43.3408,43.3658,43.1076,43.1576,526258.0
2016-02-05 10:00:00,51.82,51.93,51.59,51.63,226880.0,43.1576,43.2492,42.966,42.9993,226880.0
2016-02-05 10:30:00,51.62,51.8,51.56,51.57,245921.0,42.991,43.1409,42.941,42.9494,245921.0
2016-02-05 11:00:00,51.58,51.61,51.32,51.43,142063.0,42.9577,42.9827,42.7411,42.8328,142063.0
2016-02-05 11:30:00,51.43,51.52,51.35,51.51,156677.0,42.8328,42.9077,42.7661,42.8994,156677.0
2016-02-05 12:00:00,51.51,51.57,51.4,51.52,163668.0,42.8994,42.9494,42.8078,42.9077,163668.0
2016-02-05 12:30:00,51.53,51.61,51.39,51.45,136469.0,42.916,42.9827,42.7994,42.8494,136469.0
2016-02-05 13:00:00,51.45,51.55,51.43,51.53,182020.0,42.8494,42.9327,42.8328,42.916,182020.0
2016-02-05 13:30:00,51.52,51.52,51.29,51.37,206740.0,42.9077,42.9077,42.7162,42.7828,206740.0
2016-02-05 14:00:00,51.37,51.41,51.21,51.24,227123.0,42.7828,42.8161,42.6495,42.6745,227123.0
2016-02-05 14:30:00,51.24,51.36,51.23,51.25,121338.0,42.6745,42.7745,42.6662,42.6828,121338.0
2016-02-05 15:00:00,51.24,51.35,51.15,51.3,192832.0,42.6745,42.7661,42.5996,42.7245,192832.0
2016-02-05 15:30:00,51.3,51.34,51.18,51.34,326503.0,42.7245,42.7578,42.6245,42.7578,326503.0
2016-02-08 09:30:00,50.75,50.75,50.3,50.38,375186.0,42.2664,42.2664,41.8917,41.9583,375186.0
2016-02-08 10:00:00,50.35,50.47,50.19,50.23,212249.0,41.9333,42.0332,41.8,41.8334,212249.0
2016-02-08 10:30:00,50.23,50.43,50.22,50.23,211031.0,41.8334,41.9999,41.825,41.8334,211031.0
2016-02-08 11:00:00,50.24,50.29,50.05,50.26,185112.0,41.8417,41.8833,41.6834,41.8583,185112.0
2016-02-08 11:30:00,50.25,50.25,50.06,50.24,233571.0,41.85,41.85,41.6918,41.8417,233571.0
2016-02-08 12:00:00,50.25,50.37,50.23,50.33,152540.0,41.85,41.95,41.8334,41.9166,152540.0
2016-02-08 12:30:00,50.34,50.39,50.23,50.24,119231.0,41.925,41.9666,41.8334,41.8417,119231.0
2016-02-08 13:00:00,50.25,50.25,50.05,50.12,152776.0,41.85,41.85,41.6834,41.7417,152776.0
2016-02-08 13:30:00,50.12,50.17,49.96,49.97,81661.0,41.7417,41.7834,41.6085,41.6168,81661.0
2016-02-08 14:00:00,49.99,50.08,49.93,50.0,85188.0,41.6335,41.7084,41.5835,41.6418,85188.0
2016-02-08 14:30:00,49.98,50.13,49.91,50.04,107152.0,41.6251,41.7501,41.5668,41.6751,107152.0
2016-02-08 15:00:00,50.04,50.33,50.03,50.27,187980.0,41.6751,41.9166,41.6668,41.8667,187980.0
2016-02-08 15:30:00,50.28,50.67,50.28,50.48,373202.0,41.875,42.1998,41.875,42.0416,373202.0
2016-02-09 09:30:00,49.75,50.35,49.47,50.21,213088.0,41.4336,41.9333,41.2004,41.8167,213088.0
2016-02-09 10:00:00,50.19,50.46,50.18,50.2,286432.0,41.8,42.0249,41.7917,41.8084,286432.0
2016-02-09 10:30:00,50.19,50.19,49.89,49.91,197954.0,41.8,41.8,41.5502,41.5668,197954.0
2016-02-09 11:00:00,49.89,50.3,49.88,50.26,220792.0,41.5502,41.8917,41.5419,41.8583,220792.0
2016-02-09 11:30:00,50.24,50.28,49.98,49.99,157553.0,41.8417,41.875,41.6251,41.6335,157553.0
2016-02-09 12:00:00,50.0,50.11,49.93,50.01,108430.0,41.6418,41.7334,41.5835,41.6501,108430.0
2016-02-09 12:30:00,50.0,50.09,49.92,49.96,134184.0,41.6418,41.7168,41.5752,41.6085,134184.0
2016-02-09 13:00:00,49.96,49.99,49.74,49.82,141824.0,41.6085,41.6335,41.4253,41.4919,141824.0
2016-02-09 13:30:00,49.82,49.96,49.77,49.91,320662.0,41.4919,41.6085,41.4503,41.5668,320662.0
2016-02-09 14:00:00,49.92,50.16,49.92,49.98,211883.0,41.5752,41.7751,41.5752,41.6251,211883.0
2016-02-09 14:30:00,50.0,50.3,50.0,50.26,262640.0,41.6418,41.8917,41.6418,41.8583,262640.0
2016-02-09 15:00:00,50.27,50.53,50.16,50.23,278784.0,41.8667,42.0832,41.7751,41.8334,278784.0
2016-02-09 15:30:00,50.21,50.35,50.09,50.19,315027.0,41.8167,41.9333,41.7168,41.8,315027.0
2016-02-10 09:30:00,50.47,50.68,50.38,50.66,191474.0,42.0332,42.2081,41.9583,42.1915,191474.0
2016-02-10 10:00:00,50.66,50.78,50.55,50.71,186537.0,42.1915,42.2914,42.0999,42.2331,186537.0
2016-02-10 10:30:00,50.71,50.94,50.53,50.55,319698.0,42.2331,42.4247,42.0832,42.0999,319698.0
2016-02-10 11:00:00,50.56,50.67,50.44,50.47,226803.0,42.1082,42.1998,42.0083,42.0332,226803.0
2016-02-10 11:30:00,50.47,50.58,50.33,50.52,134605.0,42.0332,42.1248,41.9166,42.0749,134605.0
2016-02-10 12:00:00,50.56,50.63,50.43,50.6,199110.0,42.1082,42.1665,41.9999,42.1415,199110.0
2016-02-10 12:30:00,50.62,50.75,50.56,50.73,94661.0,42.1582,42.2664,42.1082,42.2498,94661.0
2016-02-10 13:00:00,50.73,50.76,50.54,50.56,255119.0,42.2498,42.2748,42.0915,42.1082,255119.0
2016-02-10 13:30:00,50.57,50.64,50.5,50.53,101958.0,42.1165,42.1748,42.0582,42.0832,101958.0
2016-02-10 14:00:00,50.54,50.62,50.49,50.57,104571.0,42.0915,42.1582,42.0499,42.1165,104571.0
2016-02-10 14:30:00,50.56,50.64,50.41,50.46,320868.0,42.1082,42.1748,41.9833,42.0249,320868.0
2016-02-10 15:00:00,50.46,50.61,50.26,50.27,210373.0,42.0249,42.1498,41.8583,41.8667,210373.0
2016-02-10 15:30:00,50.28,50.34,50.13,50.18,341399.0,41.875,41.925,41.7501,41.7917,341399.0
2016-02-11 09:30:00,49.51,49.75,49.38,49.67,525901.0,41.2337,41.4336,41.1254,41.367,525901.0
2016-02-11 10:00:00,49.67,49.75,49.45,49.45,454782.0,41.367,41.4336,41.1837,41.1837,454782.0
2016-02-11 10:30:00,49.45,49.55,49.31,49.34,195029.0,41.1837,41.267,41.0671,41.0921,195029.0
2016-02-11 11:00:00,49.34,49.42,49.21,49.24,159464.0,41.0921,41.1588,40.9839,41.0088,159464.0
2016-02-11 11:30:00,49.22,49.37,49.15,49.32,126147.0,40.9922,41.1171,40.9339,41.0755,126147.0
2016-02-11 12:00:00,49.32,49.42,49.23,49.3,156179.0,41.0755,41.1588,41.0005,41.0588,156179.0
2016-02-11 12:30:00,49.3,49.42,49.2,49.4,294652.0,41.0588,41.1588,40.9755,41.1421,294652.0
2016-02-11 13:00:00,49.4,49.48,49.34,49.38,149624.0,41.1421,41.2087,41.0921,41.1254,149624.0
2016-02-11 13:30:00,49.37,49.44,49.22,49.26,160153.0,41.1171,41.1754,40.9922,41.0255,160153.0
2016-02-11 14:00:00,49.26,49.3,49.1,49.12,245985.0,41.0255,41.0588,40.8923,40.9089,245985.0
2016-02-11 14:30:00,49.11,49.72,49.04,49.55,436724.0,40.9006,41.4086,40.8423,41.267,436724.0
2016-02-11 15:00:00,49.55,49.58,49.33,49.56,357892.0,41.267,41.292,41.0838,41.2754,357892.0
2016-02-11 15:30:00,49.56,49.75,49.47,49.52,320323.0,41.2754,41.4336,41.2004,41.242,320323.0
2016-02-12 09:30:00,49.93,49.96,49.7,49.73,220353.0,41.5835,41.6085,41.392,41.4169,220353.0
2016-02-12 10:00:00,49.72,49.93,49.66,49.89,124913.0,41.4086,41.5835,41.3586,41.5502,124913.0
2016-02-12 10:30:00,49.89,49.96,49.8,49.84,149202.0,41.5502,41.6085,41.4752,41.5085,149202.0
2016-02-12 11:00:00,49.84,50.14,49.84,50.14,165476.0,41.5085,41.7584,41.5085,41.7584,165476.0
2016-02-12 11:30:00,50.14,50.19,50.06,50.08,671654.0,41.7584,41.8,41.6918,41.7084,671654.0
2016-02-12 12:00:00,50.09,50.18,50.06,50.16,111275.0,41.7168,41.7917,41.6918,41.7751,111275.0
2016-02-12 12:30:00,50.17,50.2,50.12,50.13,58084.0,41.7834,41.8084,41.7417,41.7501,58084.0
2016-02-12 13:00:00,50.12,50.16,50.0,50.06,77942.0,41.7417,41.7751,41.6418,41.6918,77942.0
2016-02-12 13:30:00,50.07,50.14,50.04,50.1,106519.0,41.7001,41.7584,41.6751,41.7251,106519.0
2016-02-12 14:00:00,50.1,50.29,50.09,50.27,65479.0,41.7251,41.8833,41.7168,41.8667,65479.0
2016-02-12 14:30:00,50.26,50.33,50.24,50.3,89243.0,41.8583,41.9166,41.8417,41.8917,89243.0
2016-02-12 15:00:00,50.29,50.39,50.27,50.37,127593.0,41.8833,41.9666,41.8667,41.95,127593.0
2016-02-12 15:30:00,50.37,50.42,50.25,50.4,248230.0,41.95,41.9916,41.85,41.9749,248230.0
2016-02-16 09:30:00,51.17,51.26,50.96,51.0,401281.0,42.6162,42.6912,42.4413,42.4746,401281.0
2016-02-16 10:00:00,50.98,51.04,50.87,50.96,199060.0,42.458,42.508,42.3664,42.4413,199060.0
2016-02-16 10:30:00,50.95,51.06,50.91,50.95,234827.0,42.433,42.5246,42.3997,42.433,234827.0
2016-02-16 11:00:00,50.94,50.99,50.84,50.99,109633.0,42.4247,42.4663,42.3414,42.4663,109633.0
2016-02-16 11:30:00,50.99,51.19,50.98,51.19,91286.0,42.4663,42.6329,42.458,42.6329,91286.0
2016-02-16 12:00:00,51.18,51.27,51.18,51.23,225432.0,42.6245,42.6995,42.6245,42.6662,225432.0
2016-02-16 12:30:00,51.24,51.33,51.18,51.32,71706.0,42.6745,42.7495,42.6245,42.7411,71706.0
2016-02-16 13:00:00,51.32,51.37,51.31,51.31,66144.0,42.7411,42.7828,42.7328,42.7328,66144.0
2016-02-16 13:30:00,51.31,51.33,51.26,51.32,37984.0,42.7328,42.7495,42.6912,42.7411,37984.0
2016-02-16 14:00:00,51.32,51.37,51.29,51.37,112948.0,42.7411,42.7828,42.7162,42.7828,112948.0
2016-02-16 14:30:00,51.37,51.38,51.28,51.3,93573.0,42.7828,42.7911,42.7078,42.7245,93573.0
2016-02-16 15:00:00,51.3,51.36,51.24,51.36,88544.0,42.7245,42.7745,42.6745,42.7745,88544.0
2016-02-16 15:30:00,51.37,51.41,51.26,51.4,190007.0,42.7828,42.8161,42.6912,42.8078,190007.0
2016-02-17 09:30:00,51.63,51.97,51.63,51.89,275438.0,42.9993,43.2825,42.9993,43.2159,275438.0
2016-02-17 10:00:00,51.91,52.15,51.9,52.15,120452.0,43.2325,43.4324,43.2242,43.4324,120452.0
2016-02-17 10:30:00,52.15,52.25,52.11,52.23,98256.0,43.4324,43.5157,43.3991,43.499,98256.0
2016-02-17 11:00:00,52.23,52.27,52.18,52.24,68989.0,43.499,43.5323,43.4574,43.5074,68989.0
2016-02-17 11:30:00,52.24,52.28,52.16,52.2,121671.0,43.5074,43.5407,43.4407,43.474,121671.0
2016-02-17 12:00:00,52.2,52.3,52.2,52.28,44297.0,43.474,43.5573,43.474,43.5407,44297.0
2016-02-17 12:30:00,52.29,52.35,52.29,52.3,125535.0,43.549,43.599,43.549,43.5573,125535.0
2016-02-17 13:00:00,52.3,52.34,52.3,52.33,47741.0,43.5573,43.5906,43.5573,43.5823,47741.0
2016-02-17 13:30:00,52.32,52.32,52.21,52.23,41814.0,43.574,43.574,43.4824,43.499,41814.0
2016-02-17 14:00:00,52.22,52.4,52.21,52.34,97218.0,43.4907,43.6406,43.4824,43.5906,97218.0
2016-02-17 14:30:00,52.33,52.38,52.25,52.26,79433.0,43.5823,43.624,43.5157,43.524,79433.0
2016-02-17 15:00:00,52.27,52.34,52.24,52.29,76292.0,43.5323,43.5906,43.5074,43.549,76292.0
2016-02-17 15:30:00,52.29,52.34,52.23,52.32,280924.0,43.549,43.5906,43.499,43.574,280924.0
2016-02-18 09:30:00,52.5,52.5,52.27,52.34,185661.0,43.7239,43.7239,43.5323,43.5906,185661.0
2016-02-18 10:00:00,52.34,52.39,52.27,52.39,58256.0,43.5906,43.6323,43.5323,43.6323,58256.0
2016-02-18 10:30:00,52.39,52.39,52.26,52.27,214089.0,43.6323,43.6323,43.524,43.5323,214089.0
2016-02-18 11:00:00,52.27,52.27,52.04,52.15,111182.0,43.5323,43.5323,43.3408,43.4324,111182.0
2016-02-18 11:30:00,52.16,52.26,52.13,52.26,96162.0,43.4407,43.524,43.4157,43.524,96162.0
2016-02-18 12:00:00,52.25,52.29,52.22,52.26,79277.0,43.5157,43.549,43.4907,43.524,79277.0
2016-02-18 12:30:00,52.26,52.26,52.19,52.2,33081.0,43.524,43.524,43.4657,43.474,33081.0
2016-02-18 13:00:00,52.19,52.27,52.13,52.16,35417.0,43.4657,43.5323,43.4157,43.4407,35417.0
2016-02-18 13:30:00,52.16,52.17,52.04,52.11,54121.0,43.4407,43.4491,43.3408,43.3991,54121.0
2016-02-18 14:00:00,52.12,52.22,52.12,52.2,51149.0,43.4074,43.4907,43.4074,43.474,51149.0
2016-02-18 14:30:00,52.21,52.27,52.2,52.26,74213.0,43.4824,43.5323,43.474,43.524,74213.0
2016-02-18 15:00:00,52.26,52.27,52.11,52.16,66678.0,43.524,43.5323,43.3991,43.4407,66678.0
2016-02-18 15:30:00,52.15,52.17,52.04,52.09,161419.0,43.4324,43.4491,43.3408,43.3824,161419.0
2016-02-19 09:30:00,51.75,51.82,51.62,51.74,117787.0,43.0993,43.1576,42.991,43.0909,117787.0
2016-02-19 10:00:00,51.71,51.84,51.57,51.77,94406.0,43.066,43.1742,42.9494,43.1159,94406.0
2016-02-19 10:30:00,51.78,51.89,51.77,51.78,157076.0,43.1243,43.2159,43.1159,43.1243,157076.0
2016-02-19 11:00:00,51.76,51.96,51.7,51.96,159924.0,43.1076,43.2742,43.0576,43.2742,159924.0
2016-02-19 11:30:00,51.96,52.04,51.92,51.94,110999.0,43.2742,43.3408,43.2408,43.2575,110999.0
2016-02-19 12:00:00,51.94,51.96,51.9,51.92,86097.0,43.2575,43.2742,43.2242,43.2408,86097.0
2016-02-19 12:30:00,51.91,51.99,51.91,51.93,70775.0,43.2325,43.2991,43.2325,43.2492,70775.0
2016-02-19 13:00:00,51.93,51.98,51.9,51.95,20441.0,43.2492,43.2908,43.2242,43.2658,20441.0
2016-02-19 13:30:00,51.95,51.98,51.93,51.95,216606.0,43.2658,43.2908,43.2492,43.2658,216606.0
2016-02-19 14:00:00,51.94,52.02,51.94,51.96,58527.0,43.2575,43.3241,43.2575,43.2742,58527.0
2016-02-19 14:30:00,51.97,51.97,51.87,51.89,29961.0,43.2825,43.2825,43.1992,43.2159,29961.0
2016-02-19 15:00:00,51.89,51.98,51.89,51.97,82632.0,43.2159,43.2908,43.2159,43.2825,82632.0
2016-02-19 15:30:00,51.98,52.03,51.94,52.02,135262.0,43.2908,43.3325,43.2575,43.3241,135262.0
2016-02-22 09:30:00,52.38,52.71,52.38,52.68,168498.0,43.624,43.8988,43.624,43.8738,168498.0
2016-02-22 10:00:00,52.68,52.75,52.65,52.69,198602.0,43.8738,43.9321,43.8488,43.8821,198602.0
2016-02-22 10:30:00,52.7,52.73,52.64,52.65,173426.0,43.8905,43.9154,43.8405,43.8488,173426.0
2016-02-22 11:00:00,52.65,52.71,52.59,52.69,142340.0,43.8488,43.8988,43.7988,43.8821,142340.0
2016-02-22 11:30:00,52.69,52.7,52.64,52.69,506291.0,43.8821,43.8905,43.8405,43.8821,506291.0
2016-02-22 12:00:00,52.69,52.69,52.65,52.69,99024.0,43.8821,43.8821,43.8488,43.8821,99024.0
2016-02-22 12:30:00,52.69,52.73,52.63,52.63,60899.0,43.8821,43.9154,43.8322,43.8322,60899.0
2016-02-22 13:00:00,52.63,52.68,52.63,52.66,56620.0,43.8322,43.8738,43.8322,43.8571,56620.0
2016-02-22 13:30:00,52.66,52.77,52.66,52.75,92533.0,43.8571,43.9488,43.8571,43.9321,92533.0
2016-02-22 14:00:00,52.74,52.75,52.65,52.68,123659.0,43.9238,43.9321,43.8488,43.8738,123659.0
2016-02-22 14:30:00,52.67,52.68,52.63,52.66,97378.0,43.8655,43.8738,43.8322,43.8571,97378.0
2016-02-22 15:00:00,52.66,52.71,52.61,52.68,109795.0,43.8571,43.8988,43.8155,43.8738,109795.0
2016-02-22 15:30:00,52.67,52.74,52.66,52.73,322660.0,43.8655,43.9238,43.8571,43.9154,322660.0
2016-02-23 09:30:00,52.47,52.52,52.39,52.47,130942.0,43.6989,43.7406,43.6323,43.6989,130942.0
2016-02-23 10:00:00,52.46,52.5,52.26,52.35,172454.0,43.6906,43.7239,43.524,43.599,172454.0
2016-02-23 10:30:00,52.35,52.38,52.15,52.18,221681.0,43.599,43.624,43.4324,43.4574,221681.0
2016-02-23 11:00:00,52.17,52.19,52.07,52.1,134376.0,43.4491,43.4657,43.3658,43.3908,134376.0
2016-02-23 11:30:00,52.11,52.25,52.06,52.16,135749.0,43.3991,43.5157,43.3574,43.4407,135749.0
2016-02-23 12:00:00,52.16,52.16,52.08,52.15,79381.0,43.4407,43.4407,43.3741,43.4324,79381.0
2016-02-23 12:30:00,52.15,52.18,52.12,52.17,90943.0,43.4324,43.4574,43.4074,43.4491,90943.0
2016-02-23 13:00:00,52.17,52.19,52.13,52.15,48885.0,43.4491,43.4657,43.4157,43.4324,48885.0
2016-02-23 13:30:00,52.15,52.16,52.04,52.11,97088.0,43.4324,43.4407,43.3408,43.3991,97088.0
2016-02-23 14:00:00,52.11,52.19,52.08,52.12,109079.0,43.3991,43.4657,43.3741,43.4074,109079.0
2016-02-23 14:30:00,52.12,52.15,52.05,52.06,44456.0,43.4074,43.4324,43.3491,43.3574,44456.0
2016-02-23 15:00:00,52.05,52.07,51.95,51.96,52814.0,43.3491,43.3658,43.2658,43.2742,52814.0
2016-02-23 15:30:00,51.96,52.13,51.96,51.98,176025.0,43.2742,43.4157,43.2742,43.2908,176025.0
2016-02-24 09:30:00,51.45,51.45,51.05,51.1,379916.0,42.8494,42.8494,42.5163,42.5579,379916.0
2016-02-24 10:00:00,51.1,51.18,51.02,51.09,115603.0,42.5579,42.6245,42.4913,42.5496,115603.0
2016-02-24 10:30:00,51.09,51.29,51.02,51.25,157436.0,42.5496,42.7162,42.4913,42.6828,157436.0
2016-02-24 11:00:00,51.26,51.27,51.12,51.19,57460.0,42.6912,42.6995,42.5746,42.6329,57460.0
2016-02-24 11:30:00,51.18,51.5,51.18,51.48,93500.0,42.6245,42.8911,42.6245,42.8744,93500.0
2016-02-24 12:00:00,51.48,51.59,51.46,51.46,69489.0,42.8744,42.966,42.8577,42.8577,69489.0
2016-02-24 12:30:00,51.46,51.52,51.39,51.49,57586.0,42.8577,42.9077,42.7994,42.8827,57586.0
2016-02-24 13:00:00,51.5,51.63,51.5,51.54,91708.0,42.8911,42.9993,42.8911,42.9244,91708.0
2016-02-24 13:30:00,51.55,51.62,51.5,51.56,80690.0,42.9327,42.991,42.8911,42.941,80690.0
2016-02-24 14:00:00,51.56,51.86,51.53,51.83,136086.0,42.941,43.1909,42.916,43.1659,136086.0
2016-02-24 14:30:00,51.83,51.9,51.8,51.83,94521.0,43.1659,43.2242,43.1409,43.1659,94521.0
2016-02-24 15:00:00,51.83,52.11,51.83,52.08,195126.0,43.1659,43.3991,43.1659,43.3741,195126.0
2016-02-24 15:30:00,52.08,52.12,51.96,52.05,270536.0,43.3741,43.4074,43.2742,43.3491,270536.0
2016-02-25 09:30:00,52.2,52.35,52.08,52.09,518362.0,43.474,43.599,43.3741,43.3824,518362.0
2016-02-25 10:00:00,52.09,52.17,51.96,52.17,82479.0,43.3824,43.4491,43.2742,43.4491,82479.0
2016-02-25 10:30:00,52.17,52.24,52.07,52.08,135953.0,43.4491,43.5074,43.3658,43.3741,135953.0
2016-02-25 11:00:00,52.07,52.14,52.0,52.12,52927.0,43.3658,43.4241,43.3075,43.4074,52927.0
2016-02-25 11:30:00,52.12,52.23,52.06,52.2,48729.0,43.4074,43.499,43.3574,43.474,48729.0
2016-02-25 12:00:00,52.21,52.23,52.16,52.18,40229.0,43.4824,43.499,43.4407,43.4574,40229.0
2016-02-25 12:30:00,52.16,52.21,52.1,52.18,24427.0,43.4407,43.4824,43.3908,43.4574,24427.0
2016-02-25 13:00:00,52.18,52.3,52.17,52.3,21260.0,43.4574,43.5573,43.4491,43.5573,21260.0
2016-02-25 13:30:00,52.3,52.45,52.3,52.44,37764.0,43.5573,43.6823,43.5573,43.6739,37764.0
2016-02-25 14:00:00,52.43,52.48,52.39,52.43,53758.0,43.6656,43.7072,43.6323,43.6656,53758.0
2016-02-25 14:30:00,52.45,52.45,52.37,52.39,25272.0,43.6823,43.6823,43.6156,43.6323,25272.0
2016-02-25 15:00:00,52.39,52.52,52.38,52.44,103422.0,43.6323,43.7406,43.624,43.6739,103422.0
2016-02-25 15:30:00,52.46,52.62,52.43,52.61,103887.0,43.6906,43.8238,43.6656,43.8155,103887.0
2016-02-26 09:30:00,52.89,52.94,52.76,52.77,257805.0,44.0487,44.0903,43.9404,43.9488,257805.0
2016-02-26 10:00:00,52.77,52.77,52.61,52.67,85611.0,43.9488,43.9488,43.8155,43.8655,85611.0
2016-02-26 10:30:00,52.67,52.84,52.67,52.81,405652.0,43.8655,44.0071,43.8655,43.9821,405652.0
2016-02-26 11:00:00,52.82,52.85,52.67,52.68,57255.0,43.9904,44.0154,43.8655,43.8738,57255.0
2016-02-26 11:30:00,52.66,52.71,52.61,52.67,68986.0,43.8571,43.8988,43.8155,43.8655,68986.0
2016-02-26 12:00:00,52.66,52.68,52.55,52.65,58823.0,43.8571,43.8738,43.7655,43.8488,58823.0
2016-02-26 12:30:00,52.66,52.74,52.62,52.71,61577.0,43.8571,43.9238,43.8238,43.8988,61577.0
2016-02-26 13:00:00,52.71,52.74,52.63,52.63,16684.0,43.8988,43.9238,43.8322,43.8322,16684.0
2016-02-26 13:30:00,52.63,52.66,52.5,52.55,77459.0,43.8322,43.8571,43.7239,43.7655,77459.0
2016-02-26 14:00:00,52.55,52.58,52.51,52.56,52636.0,43.7655,43.7905,43.7322,43.7739,52636.0
2016-02-26 14:30:00,52.55,52.55,52.4,52.43,47238.0,43.7655,43.7655,43.6406,43.6656,47238.0
2016-02-26 15:00:00,52.43,52.55,52.42,52.48,77274.0,43.6656,43.7655,43.6573,43.7072,77274.0
2016-02-26 15:30:00,52.48,52.55,52.46,52.48,284100.0,43.7072,43.7655,43.6906,43.7072,284100.0
2016-02-29 09:30:00,52.51,52.54,52.4,52.49,2007046.0,43.7322,43.7572,43.6406,43.7156,2007046.0
2016-02-29 10:00:00,52.45,52.48,52.37,52.41,157522.0,43.6823,43.7072,43.6156,43.6489,157522.0
2016-02-29 10:30:00,52.44,52.54,52.37,52.52,177670.0,43.6739,43.7572,43.6156,43.7406,177670.0
2016-02-29 11:00:00,52.53,52.68,52.53,52.6,113034.0,43.7489,43.8738,43.7489,43.8072,113034.0
2016-02-29 11:30:00,52.6,52.77,52.6,52.71,143640.0,43.8072,43.9488,43.8072,43.8988,143640.0
2016-02-29 12:00:00,52.72,52.72,52.65,52.66,135178.0,43.9071,43.9071,43.8488,43.8571,135178.0
2016-02-29 12:30:00,52.66,52.69,52.63,52.69,86348.0,43.8571,43.8821,43.8322,43.8821,86348.0
2016-02-29 13:00:00,52.69,52.7,52.62,52.62,58150.0,43.8821,43.8905,43.8238,43.8238,58150.0
2016-02-29 13:30:00,52.59,52.63,52.58,52.63,29970.0,43.7988,43.8322,43.7905,43.8322,29970.0
2016-02-29 14:00:00,52.63,52.63,52.4,52.48,210322.0,43.8322,43.8322,43.6406,43.7072,210322.0
2016-02-29 14:30:00,52.47,52.49,52.35,52.38,297268.0,43.6989,43.7156,43.599,43.624,297268.0
2016-02-29 15:00:00,52.37,52.37,52.23,52.33,498984.0,43.6156,43.6156,43.499,43.5823,498984.0
2016-02-29 15:30:00,52.33,52.39,52.18,52.19,1560006.0,43.5823,43.6323,43.4574,43.4657,1560006.0
2016-03-01 09:30:00,52.71,52.83,52.65,52.76,248569.0,43.8988,43.9987,43.8488,43.9404,248569.0
2016-03-01 10:00:00,52.77,52.98,52.75,52.97,151223.0,43.9488,44.1237,43.9321,44.1153,151223.0
2016-03-01 10:30:00,52.96,53.04,52.94,52.96,79149.0,44.107,44.1736,44.0903,44.107,79149.0
2016-03-01 11:00:00,52.96,53.16,52.96,53.14,46962.0,44.107,44.2736,44.107,44.2569,46962.0
2016-03-01 11:30:00,53.14,53.28,53.14,53.27,115489.0,44.2569,44.3735,44.2569,44.3652,115489.0
2016-03-01 12:00:00,53.27,53.37,53.26,53.33,268986.0,44.3652,44.4485,44.3568,44.4151,268986.0
2016-03-01 12:30:00,53.34,53.37,53.29,53.37,156144.0,44.4235,44.4485,44.3818,44.4485,156144.0
2016-03-01 13:00:00,53.38,53.41,53.3,53.38,36111.0,44.4568,44.4818,44.3902,44.4568,36111.0
2016-03-01 13:30:00,53.39,53.45,53.38,53.39,100893.0,44.4651,44.5151,44.4568,44.4651,100893.0
2016-03-01 14:00:00,53.39,53.43,53.33,53.38,78764.0,44.4651,44.4984,44.4151,44.4568,78764.0
2016-03-01 14:30:00,53.39,53.5,53.35,53.49,73572.0,44.4651,44.5567,44.4318,44.5484,73572.0
2016-03-01 15:00:00,53.49,53.54,53.46,53.47,160874.0,44.5484,44.59,44.5234,44.5317,160874.0
2016-03-01 15:30:00,53.46,53.51,53.39,53.5,160425.0,44.5234,44.5651,44.4651,44.5567,160425.0
2016-03-02 09:30:00,53.47,53.54,53.38,53.42,197095.0,44.5317,44.59,44.4568,44.4901,197095.0
2016-03-02 10:00:00,53.41,53.57,53.39,53.5,155883.0,44.4818,44.615,44.4651,44.5567,155883.0
2016-03-02 10:30:00,53.49,53.53,53.31,53.53,204509.0,44.5484,44.5817,44.3985,44.5817,204509.0
2016-03-02 11:00:00,53.53,53.66,53.5,53.62,50904.0,44.5817,44.69,44.5567,44.6567,50904.0
2016-03-02 11:30:00,53.64,53.68,53.49,53.5,80173.0,44.6733,44.7066,44.5484,44.5567,80173.0
2016-03-02 12:00:00,53.5,53.52,53.45,53.5,68449.0,44.5567,44.5734,44.5151,44.5567,68449.0
2016-03-02 12:30:00,53.49,53.61,53.47,53.6,22582.0,44.5484,44.6483,44.5317,44.64,22582.0
2016-03-02 13:00:00,53.61,53.67,53.58,53.66,19580.0,44.6483,44.6983,44.6234,44.69,19580.0
2016-03-02 13:30:00,53.65,53.68,53.57,53.58,46025.0,44.6817,44.7066,44.615,44.6234,46025.0
2016-03-02 14:00:00,53.6,53.65,53.53,53.63,82376.0,44.64,44.6817,44.5817,44.665,82376.0
2016-03-02 14:30:00,53.63,53.74,53.62,53.7,124617.0,44.665,44.7566,44.6567,44.7233,124617.0
2016-03-02 15:00:00,53.7,53.75,53.63,53.69,175772.0,44.7233,44.7649,44.665,44.715,175772.0
2016-03-02 15:30:00,53.69,53.85,53.66,53.84,123305.0,44.715,44.8482,44.69,44.8399,123305.0
2016-03-03 09:30:00,53.87,53.88,53.76,53.81,140410.0,44.8649,44.8732,44.7733,44.8149,140410.0
2016-03-03 10:00:00,53.82,53.87,53.74,53.86,53684.0,44.8232,44.8649,44.7566,44.8566,53684.0
2016-03-03 10:30:00,53.86,54.0,53.86,53.98,43675.0,44.8566,44.9731,44.8566,44.9565,43675.0
2016-03-03 11:00:00,53.98,54.0,53.84,53.84,34205.0,44.9565,44.9731,44.8399,44.8399,34205.0
2016-03-03 11:30:00,53.83,53.93,53.83,53.91,31471.0,44.8316,44.9148,44.8316,44.8982,31471.0
2016-03-03 12:00:00,53.91,53.95,53.85,53.86,79423.0,44.8982,44.9315,44.8482,44.8566,79423.0
2016-03-03 12:30:00,53.87,53.97,53.86,53.97,203722.0,44.8649,44.9482,44.8566,44.9482,203722.0
2016-03-03 13:00:00,53.97,54.07,53.97,54.01,30794.0,44.9482,45.0314,44.9482,44.9815,30794.0
2016-03-03 13:30:00,54.01,54.13,54.01,54.09,65029.0,44.9815,45.0814,44.9815,45.0481,65029.0
2016-03-03 14:00:00,54.09,54.13,54.04,54.07,103894.0,45.0481,45.0814,45.0065,45.0314,103894.0
2016-03-03 14:30:00,54.07,54.14,54.03,54.11,58296.0,45.0314,45.0897,44.9981,45.0648,58296.0
2016-03-03 15:00:00,54.12,54.17,54.08,54.13,67130.0,45.0731,45.1147,45.0398,45.0814,67130.0
2016-03-03 15:30:00,54.13,54.23,54.13,54.22,354528.0,45.0814,45.1647,45.0814,45.1564,354528.0
2016-03-04 09:30:00,54.37,54.47,54.25,54.3,55513.0,45.2813,45.3646,45.1814,45.223,55513.0
2016-03-04 10:00:00,54.31,54.43,54.26,54.42,69508.0,45.2313,45.3313,45.1897,45.3229,69508.0
2016-03-04 10:30:00,54.42,54.57,54.39,54.54,47893.0,45.3229,45.4479,45.298,45.4229,47893.0
2016-03-04 11:00:00,54.57,54.73,54.56,54.64,155519.0,45.4479,45.5811,45.4395,45.5062,155519.0
2016-03-04 11:30:00,54.64,54.7,54.61,54.69,76317.0,45.5062,45.5561,45.4812,45.5478,76317.0
2016-03-04 12:00:00,54.69,54.73,54.62,54.64,64399.0,45.5478,45.5811,45.4895,45.5062,64399.0
2016-03-04 12:30:00,54.64,54.73,54.64,54.69,38173.0,45.5062,45.5811,45.5062,45.5478,38173.0
2016-03-04 13:00:00,54.69,54.73,54.64,54.73,47376.0,45.5478,45.5811,45.5062,45.5811,47376.0
2016-03-04 13:30:00,54.73,54.82,54.7,54.81,77474.0,45.5811,45.6561,45.5561,45.6477,77474.0
2016-03-04 14:00:00,54.81,54.81,54.61,54.63,241521.0,45.6477,45.6477,45.4812,45.4978,241521.0
2016-03-04 14:30:00,54.62,54.65,54.44,54.49,160753.0,45.4895,45.5145,45.3396,45.3812,160753.0
2016-03-04 15:00:00,54.5,54.59,54.41,54.58,250946.0,45.3896,45.4645,45.3146,45.4562,250946.0
2016-03-04 15:30:00,54.58,54.63,54.53,54.57,148276.0,45.4562,45.4978,45.4146,45.4479,148276.0
2016-03-07 09:30:00,54.22,54.31,54.14,54.21,149515.0,45.1564,45.2313,45.0897,45.148,149515.0
2016-03-07 10:00:00,54.19,54.4,54.18,54.32,92606.0,45.1314,45.3063,45.1231,45.2397,92606.0
2016-03-07 10:30:00,54.34,54.51,54.32,54.44,115226.0,45.2563,45.3979,45.2397,45.3396,115226.0
2016-03-07 11:00:00,54.43,54.54,54.41,54.53,71131.0,45.3313,45.4229,45.3146,45.4146,71131.0
2016-03-07 11:30:00,54.53,54.71,54.51,54.63,114819.0,45.4146,45.5645,45.3979,45.4978,114819.0
2016-03-07 12:00:00,54.63,54.68,54.61,54.66,54358.0,45.4978,45.5395,45.4812,45.5228,54358.0
2016-03-07 12:30:00,54.65,54.71,54.65,54.69,41426.0,45.5145,45.5645,45.5145,45.5478,41426.0
2016-03-07 13:00:00,54.69,54.76,54.62,54.62,63166.0,45.5478,45.6061,45.4895,45.4895,63166.0
2016-03-07 13:30:00,54.62,54.63,54.54,54.58,51879.0,45.4895,45.4978,45.4229,45.4562,51879.0
2016-03-07 14:00:00,54.58,54.62,54.46,54.48,81512.0,45.4562,45.4895,45.3563,45.3729,81512.0
2016-03-07 14:30:00,54.47,54.48,54.37,54.47,77546.0,45.3646,45.3729,45.2813,45.3646,77546.0
2016-03-07 15:00:00,54.45,54.58,54.37,54.56,60851.0,45.3479,45.4562,45.2813,45.4395,60851.0
2016-03-07 15:30:00,54.56,54.63,54.53,54.62,143437.0,45.4395,45.4978,45.4146,45.4895,143437.0
2016-03-08 09:30:00,54.27,54.29,54.1,54.16,389434.0,45.198,45.2147,45.0564,45.1064,389434.0
2016-03-08 10:00:00,54.15,54.24,54.04,54.04,771181.0,45.0981,45.173,45.0065,45.0065,771181.0
2016-03-08 10:30:00,54.03,54.13,53.96,53.99,83564.0,44.9981,45.0814,44.9398,44.9648,83564.0
2016-03-08 11:00:00,54.0,54.19,53.99,54.15,144568.0,44.9731,45.1314,44.9648,45.0981,144568.0
2016-03-08 11:30:00,54.16,54.22,54.1,54.19,157743.0,45.1064,45.1564,45.0564,45.1314,157743.0
2016-03-08 12:00:00,54.18,54.32,54.15,54.28,108234.0,45.1231,45.2397,45.0981,45.2063,108234.0
2016-03-08 12:30:00,54.3,54.3,54.19,54.24,85320.0,45.223,45.223,45.1314,45.173,85320.0
2016-03-08 13:00:00,54.24,54.29,54.17,54.27,65075.0,45.173,45.2147,45.1147,45.198,65075.0
2016-03-08 13:30:00,54.27,54.33,54.27,54.29,57182.0,45.198,45.248,45.198,45.2147,57182.0
2016-03-08 14:00:00,54.28,54.34,54.2,54.22,113390.0,45.2063,45.2563,45.1397,45.1564,113390.0
2016-03-08 14:30:00,54.21,54.23,54.13,54.18,122624.0,45.148,45.1647,45.0814,45.1231,122624.0
2016-03-08 15:00:00,54.17,54.2,54.04,54.05,96100.0,45.1147,45.1397,45.0065,45.0148,96100.0
2016-03-08 15:30:00,54.05,54.08,53.96,54.0,276903.0,45.0148,45.0398,44.9398,44.9731,276903.0
2016-03-09 09:30:00,54.22,54.32,54.15,54.24,165192.0,45.1564,45.2397,45.0981,45.173,165192.0
2016-03-09 10:00:00,54.24,54.26,54.12,54.18,285300.0,45.173,45.1897,45.0731,45.1231,285300.0
2016-03-09 10:30:00,54.18,54.37,54.09,54.16,278608.0,45.1231,45.2813,45.0481,45.1064,278608.0
2016-03-09 11:00:00,54.16,54.36,54.16,54.35,162978.0,45.1064,45.273,45.1064,45.2646,162978.0
2016-03-09 11:30:00,54.36,54.4,54.3,54.4,154498.0,45.273,45.3063,45.223,45.3063,154498.0
2016-03-09 12:00:00,54.39,54.4,54.34,54.36,103610.0,45.298,45.3063,45.2563,45.273,103610.0
2016-03-09 12:30:00,54.36,54.38,54.24,54.24,44294.0,45.273,45.2896,45.173,45.173,44294.0
2016-03-09 13:00:00,54.23,54.26,54.18,54.2,81964.0,45.1647,45.1897,45.1231,45.1397,81964.0
2016-03-09 13:30:00,54.2,54.33,54.2,54.3,118430.0,45.1397,45.248,45.1397,45.223,118430.0
2016-03-09 14:00:00,54.3,54.33,54.27,54.31,83192.0,45.223,45.248,45.198,45.2313,83192.0
2016-03-09 14:30:00,54.31,54.32,54.25,54.28,45100.0,45.2313,45.2397,45.1814,45.2063,45100.0
2016-03-09 15:00:00,54.27,54.28,54.18,54.23,117182.0,45.198,45.2063,45.1231,45.1647,117182.0
2016-03-09 15:30:00,54.22,54.3,54.21,54.3,159636.0,45.1564,45.223,45.148,45.223,159636.0
2016-03-10 09:30:00,54.54,54.77,54.48,54.76,199126.0,45.4229,45.6144,45.3729,45.6061,199126.0
2016-03-10 10:00:00,54.76,54.83,54.64,54.64,138399.0,45.6061,45.6644,45.5062,45.5062,138399.0
2016-03-10 10:30:00,54.64,54.64,54.25,54.26,105919.0,45.5062,45.5062,45.1814,45.1897,105919.0
2016-03-10 11:00:00,54.26,54.29,53.97,54.03,124657.0,45.1897,45.2147,44.9482,44.9981,124657.0
2016-03-10 11:30:00,54.04,54.11,53.92,54.06,151993.0,45.0065,45.0648,44.9065,45.0231,151993.0
2016-03-10 12:00:00,54.05,54.14,53.95,53.98,37860.0,45.0148,45.0897,44.9315,44.9565,37860.0
2016-03-10 12:30:00,53.99,54.0,53.75,53.86,94601.0,44.9648,44.9731,44.7649,44.8566,94601.0
2016-03-10 13:00:00,53.85,53.98,53.74,53.97,73648.0,44.8482,44.9565,44.7566,44.9482,73648.0
2016-03-10 13:30:00,53.96,54.0,53.91,53.92,36916.0,44.9398,44.9731,44.8982,44.9065,36916.0
2016-03-10 14:00:00,53.91,54.05,53.83,54.03,44017.0,44.8982,45.0148,44.8316,44.9981,44017.0
2016-03-10 14:30:00,54.04,54.24,54.01,54.15,61349.0,45.0065,45.173,44.9815,45.0981,61349.0
2016-03-10 15:00:00,54.15,54.34,54.1,54.32,109908.0,45.0981,45.2563,45.0564,45.2397,109908.0
2016-03-10 15:30:00,54.32,54.33,54.18,54.27,198391.0,45.2397,45.248,45.1231,45.198,198391.0
2016-03-11 09:30:00,54.9,55.06,54.9,55.02,100640.0,45.7227,45.856,45.7227,45.8226,100640.0
2016-03-11 10:00:00,55.02,55.04,54.94,55.04,124825.0,45.8226,45.8393,45.756,45.8393,124825.0
2016-03-11 10:30:00,55.06,55.17,55.06,55.11,76202.0,45.856,45.9476,45.856,45.8976,76202.0
2016-03-11 11:00:00,55.1,55.24,55.09,55.23,38154.0,45.8893,46.0059,45.8809,45.9975,38154.0
2016-03-11 11:30:00,55.23,55.29,55.19,55.26,65135.0,45.9975,46.0475,45.9642,46.0225,65135.0
2016-03-11 12:00:00,55.26,55.29,55.22,55.28,44279.0,46.0225,46.0475,45.9892,46.0392,44279.0
2016-03-11 12:30:00,55.28,55.31,55.22,55.23,29940.0,46.0392,46.0642,45.9892,45.9975,29940.0
2016-03-11 13:00:00,55.22,55.22,55.15,55.2,117645.0,45.9892,45.9892,45.9309,45.9726,117645.0
2016-03-11 13:30:00,55.2,55.27,55.15,55.25,91415.0,45.9726,46.0308,45.9309,46.0142,91415.0
2016-03-11 14:00:00,55.25,55.28,55.21,55.22,145056.0,46.0142,46.0392,45.9809,45.9892,145056.0
2016-03-11 14:30:00,55.22,55.24,55.18,55.2,158869.0,45.9892,46.0059,45.9559,45.9726,158869.0
2016-03-11 15:00:00,55.2,55.33,55.2,55.32,85956.0,45.9726,46.0808,45.9726,46.0725,85956.0
2016-03-11 15:30:00,55.31,55.38,55.27,55.37,179122.0,46.0642,46.1225,46.0308,46.1141,179122.0
2016-03-14 09:30:00,55.14,55.26,55.09,55.1,59444.0,45.9226,46.0225,45.8809,45.8893,59444.0
2016-03-14 10:00:00,55.08,55.18,55.07,55.18,89901.0,45.8726,45.9559,45.8643,45.9559,89901.0
2016-03-14 10:30:00,55.17,55.29,55.17,55.17,79076.0,45.9476,46.0475,45.9476,45.9476,79076.0
2016-03-14 11:00:00,55.18,55.27,55.16,55.21,50921.0,45.9559,46.0308,45.9392,45.9809,50921.0
2016-03-14 11:30:00,55.21,55.23,55.15,55.16,48026.0,45.9809,45.9975,45.9309,45.9392,48026.0
2016-03-14 12:00:00,55.17,55.27,55.15,55.23,53796.0,45.9476,46.0308,45.9309,45.9975,53796.0
2016-03-14 12:30:00,55.24,55.29,55.23,55.29,76697.0,46.0059,46.0475,45.9975,46.0475,76697.0
2016-03-14 13:00:00,55.3,55.31,55.27,55.3,354329.0,46.0558,46.0642,46.0308,46.0558,354329.0
2016-03-14 13:30:00,55.29,55.33,55.27,55.28,126849.0,46.0475,46.0808,46.0308,46.0392,126849.0
2016-03-14 14:00:00,55.28,55.3,55.23,55.29,181785.0,46.0392,46.0558,45.9975,46.0475,181785.0
2016-03-14 14:30:00,55.3,55.36,55.28,55.34,130672.0,46.0558,46.1058,46.0392,46.0891,130672.0
2016-03-14 15:00:00,55.34,55.37,55.29,55.34,48832.0,46.0891,46.1141,46.0475,46.0891,48832.0
2016-03-14 15:30:00,55.34,55.35,55.23,55.24,96284.0,46.0891,46.0975,45.9975,46.0059,96284.0
2016-03-15 09:30:00,54.85,54.86,54.68,54.69,73184.0,45.6811,45.6894,45.5395,45.5478,73184.0
2016-03-15 10:00:00,54.69,54.79,54.66,54.79,27308.0,45.5478,45.6311,45.5228,45.6311,27308.0
2016-03-15 10:30:00,54.8,54.82,54.67,54.71,39339.0,45.6394,45.6561,45.5311,45.5645,39339.0
2016-03-15 11:00:00,54.71,54.79,54.67,54.78,40478.0,45.5645,45.6311,45.5311,45.6228,40478.0
2016-03-15 11:30:00,54.78,54.81,54.71,54.73,97212.0,45.6228,45.6477,45.5645,45.5811,97212.0
2016-03-15 12:00:00,54.73,54.76,54.7,54.76,70306.0,45.5811,45.6061,45.5561,45.6061,70306.0
2016-03-15 12:30:00,54.76,54.77,54.67,54.7,108761.0,45.6061,45.6144,45.5311,45.5561,108761.0
2016-03-15 13:00:00,54.7,54.78,54.68,54.78,42197.0,45.5561,45.6228,45.5395,45.6228,42197.0
2016-03-15 13:30:00,54.78,54.84,54.77,54.84,172183.0,45.6228,45.6727,45.6144,45.6727,172183.0
2016-03-15 14:00:00,54.84,54.87,54.82,54.82,230043.0,45.6727,45.6977,45.6561,45.6561,230043.0
2016-03-15 14:30:00,54.83,54.84,54.76,54.79,81594.0,45.6644,45.6727,45.6061,45.6311,81594.0
2016-03-15 15:00:00,54.79,54.89,54.77,54.87,59848.0,45.6311,45.7144,45.6144,45.6977,59848.0
2016-03-15 15:30:00,54.87,54.9,54.82,54.89,101270.0,45.6977,45.7227,45.6561,45.7144,101270.0
2016-03-16 09:30:00,54.61,54.83,54.61,54.79,71582.0,45.4812,45.6644,45.4812,45.6311,71582.0
2016-03-16 10:00:00,54.79,54.85,54.77,54.79,54018.0,45.6311,45.6811,45.6144,45.6311,54018.0
2016-03-16 10:30:00,54.8,54.87,54.77,54.84,49452.0,45.6394,45.6977,45.6144,45.6727,49452.0
2016-03-16 11:00:00,54.84,54.87,54.82,54.84,80669.0,45.6727,45.6977,45.6561,45.6727,80669.0
2016-03-16 11:30:00,54.84,54.87,54.82,54.83,73856.0,45.6727,45.6977,45.6561,45.6644,73856.0
2016-03-16 12:00:00,54.84,54.89,54.84,54.86,30537.0,45.6727,45.7144,45.6727,45.6894,30537.0
2016-03-16 12:30:00,54.86,54.87,54.74,54.76,281866.0,45.6894,45.6977,45.5894,45.6061,281866.0
2016-03-16 13:00:00,54.76,54.78,54.68,54.71,78840.0,45.6061,45.6228,45.5395,45.5645,78840.0
2016-03-16 13:30:00,54.71,54.76,54.69,54.73,43457.0,45.5645,45.6061,45.5478,45.5811,43457.0
2016-03-16 14:00:00,54.74,55.26,54.74,55.24,190343.0,45.5894,46.0225,45.5894,46.0059,190343.0
2016-03-16 14:30:00,55.25,55.41,55.13,55.2,112049.0,46.0142,46.1474,45.9143,45.9726,112049.0
2016-03-16 15:00:00,55.18,55.38,55.17,55.35,142742.0,45.9559,46.1225,45.9476,46.0975,142742.0
2016-03-16 15:30:00,55.35,55.47,55.33,55.39,189473.0,46.0975,46.1974,46.0808,46.1308,189473.0
2016-03-17 09:30:00,55.42,55.52,55.31,55.44,654483.0,46.1558,46.2391,46.0642,46.1724,654483.0
2016-03-17 10:00:00,55.44,55.51,55.38,55.48,189266.0,46.1724,46.2307,46.1225,46.2057,189266.0
2016-03-17 10:30:00,55.48,55.68,55.46,55.68,99039.0,46.2057,46.3723,46.1891,46.3723,99039.0
2016-03-17 11:00:00,55.67,55.73,55.62,55.69,245006.0,46.364,46.414,46.3223,46.3806,245006.0
2016-03-17 11:30:00,55.7,55.73,55.63,55.72,47156.0,46.389,46.414,46.3307,46.4056,47156.0
2016-03-17 12:00:00,55.72,55.83,55.69,55.83,43088.0,46.4056,46.4972,46.3806,46.4972,43088.0
2016-03-17 12:30:00,55.84,55.9,55.83,55.87,63776.0,46.5056,46.5555,46.4972,46.5306,63776.0
2016-03-17 13:00:00,55.87,55.87,55.77,55.81,101423.0,46.5306,46.5306,46.4473,46.4806,101423.0
2016-03-17 13:30:00,55.81,55.94,55.78,55.94,64009.0,46.4806,46.5888,46.4556,46.5888,64009.0
2016-03-17 14:00:00,55.94,56.02,55.9,55.96,95265.0,46.5888,46.6555,46.5555,46.6055,95265.0
2016-03-17 14:30:00,55.95,55.96,55.89,55.89,67627.0,46.5972,46.6055,46.5472,46.5472,67627.0
2016-03-17 15:00:00,55.88,55.98,55.87,55.96,382058.0,46.5389,46.6222,46.5306,46.6055,382058.0
2016-03-17 15:30:00,55.95,55.98,55.87,55.88,215861.0,46.5972,46.6222,46.5306,46.5389,215861.0
2016-03-18 09:30:00,55.97,56.02,55.91,56.02,58070.0,46.6138,46.6555,46.5639,46.6555,58070.0
2016-03-18 10:00:00,56.01,56.09,55.99,55.99,33102.0,46.6471,46.7138,46.6305,46.6305,33102.0
2016-03-18 10:30:00,56.0,56.06,55.99,56.04,44191.0,46.6388,46.6888,46.6305,46.6721,44191.0
2016-03-18 11:00:00,56.04,56.11,56.02,56.02,71574.0,46.6721,46.7304,46.6555,46.6555,71574.0
2016-03-18 11:30:00,56.03,56.05,55.97,56.04,196326.0,46.6638,46.6805,46.6138,46.6721,196326.0
2016-03-18 12:00:00,56.04,56.09,56.02,56.06,107873.0,46.6721,46.7138,46.6555,46.6888,107873.0
2016-03-18 12:30:00,56.06,56.06,55.99,56.03,42805.0,46.6888,46.6888,46.6305,46.6638,42805.0
2016-03-18 13:00:00,56.03,56.03,55.9,55.93,32335.0,46.6638,46.6638,46.5555,46.5805,32335.0
2016-03-18 13:30:00,55.93,55.95,55.85,55.94,37230.0,46.5805,46.5972,46.5139,46.5888,37230.0
2016-03-18 14:00:00,55.94,55.97,55.92,55.94,24538.0,46.5888,46.6138,46.5722,46.5888,24538.0
2016-03-18 14:30:00,55.93,55.96,55.9,55.91,26329.0,46.5805,46.6055,46.5555,46.5639,26329.0
2016-03-18 15:00:00,55.91,56.04,55.91,56.01,80126.0,46.5639,46.6721,46.5639,46.6471,80126.0
2016-03-18 15:30:00,56.0,56.04,55.97,55.99,198455.0,46.6388,46.6721,46.6138,46.6305,198455.0
2016-03-21 09:30:00,55.82,56.05,55.82,55.99,62932.0,46.4889,46.6805,46.4889,46.6305,62932.0
2016-03-21 10:00:00,56.0,56.03,55.84,55.86,77021.0,46.6388,46.6638,46.5056,46.5222,77021.0
2016-03-21 10:30:00,55.86,55.91,55.78,55.81,121532.0,46.5222,46.5639,46.4556,46.4806,121532.0
2016-03-21 11:00:00,55.81,55.98,55.8,55.95,115524.0,46.4806,46.6222,46.4723,46.5972,115524.0
2016-03-21 11:30:00,55.95,56.0,55.93,55.94,49831.0,46.5972,46.6388,46.5805,46.5888,49831.0
2016-03-21 12:00:00,55.93,55.96,55.89,55.92,41634.0,46.5805,46.6055,46.5472,46.5722,41634.0
2016-03-21 12:30:00,55.92,55.95,55.87,55.93,84449.0,46.5722,46.5972,46.5306,46.5805,84449.0
2016-03-21 13:00:00,55.93,56.03,55.91,56.03,36132.0,46.5805,46.6638,46.5639,46.6638,36132.0
2016-03-21 13:30:00,56.02,56.03,55.96,56.0,20507.0,46.6555,46.6638,46.6055,46.6388,20507.0
2016-03-21 14:00:00,56.0,56.05,55.98,56.03,37726.0,46.6388,46.6805,46.6222,46.6638,37726.0
2016-03-21 14:30:00,56.04,56.08,56.03,56.07,283117.0,46.6721,46.7054,46.6638,46.6971,283117.0
2016-03-21 15:00:00,56.07,56.07,56.01,56.03,52900.0,46.6971,46.6971,46.6471,46.6638,52900.0
2016-03-21 15:30:00,56.02,56.02,55.97,56.0,95868.0,46.6555,46.6555,46.6138,46.6388,95868.0
2016-03-22 09:30:00,55.71,55.78,55.61,55.77,141914.0,46.3973,46.4556,46.314,46.4473,141914.0
2016-03-22 10:00:00,55.77,55.86,55.73,55.85,120587.0,46.4473,46.5222,46.414,46.5139,120587.0
2016-03-22 10:30:00,55.85,55.93,55.82,55.87,106968.0,46.5139,46.5805,46.4889,46.5306,106968.0
2016-03-22 11:00:00,55.87,55.95,55.84,55.92,76794.0,46.5306,46.5972,46.5056,46.5722,76794.0
2016-03-22 11:30:00,55.91,55.92,55.81,55.83,107905.0,46.5639,46.5722,46.4806,46.4972,107905.0
2016-03-22 12:00:00,55.84,55.96,55.83,55.95,56310.0,46.5056,46.6055,46.4972,46.5972,56310.0
2016-03-22 12:30:00,55.95,56.05,55.93,56.04,102798.0,46.5972,46.6805,46.5805,46.6721,102798.0
2016-03-22 13:00:00,56.04,56.06,56.01,56.06,218103.0,46.6721,46.6888,46.6471,46.6888,218103.0
2016-03-22 13:30:00,56.05,56.07,56.0,56.02,60643.0,46.6805,46.6971,46.6388,46.6555,60643.0
2016-03-22 14:00:00,56.03,56.05,55.98,56.04,97020.0,46.6638,46.6805,46.6222,46.6721,97020.0
2016-03-22 14:30:00,56.04,56.07,55.96,55.97,63751.0,46.6721,46.6971,46.6055,46.6138,63751.0
2016-03-22 15:00:00,55.96,55.97,55.86,55.91,104350.0,46.6055,46.6138,46.5222,46.5639,104350.0
2016-03-22 15:30:00,55.91,55.94,55.87,55.91,181058.0,46.5639,46.5888,46.5306,46.5639,181058.0
2016-03-23 09:30:00,55.72,55.75,55.61,55.63,144433.0,46.4056,46.4306,46.314,46.3307,144433.0
2016-03-23 10:00:00,55.63,55.66,55.54,55.63,73446.0,46.3307,46.3557,46.2557,46.3307,73446.0
2016-03-23 10:30:00,55.63,55.7,55.52,55.59,109318.0,46.3307,46.389,46.2391,46.2974,109318.0
2016-03-23 11:00:00,55.58,55.61,55.48,55.51,122550.0,46.289,46.314,46.2057,46.2307,122550.0
2016-03-23 11:30:00,55.51,55.51,55.42,55.47,84290.0,46.2307,46.2307,46.1558,46.1974,84290.0
2016-03-23 12:00:00,55.48,55.57,55.47,55.57,89801.0,46.2057,46.2807,46.1974,46.2807,89801.0
2016-03-23 12:30:00,55.57,55.6,55.52,55.55,56712.0,46.2807,46.3057,46.2391,46.264,56712.0
2016-03-23 13:00:00,55.55,55.57,55.51,55.54,122405.0,46.264,46.2807,46.2307,46.2557,122405.0
2016-03-23 13:30:00,55.54,55.54,55.49,55.53,79045.0,46.2557,46.2557,46.2141,46.2474,79045.0
2016-03-23 14:00:00,55.53,55.61,55.5,55.51,103772.0,46.2474,46.314,46.2224,46.2307,103772.0
2016-03-23 14:30:00,55.51,55.54,55.36,55.36,64735.0,46.2307,46.2557,46.1058,46.1058,64735.0
2016-03-23 15:00:00,55.37,55.4,55.32,55.36,102917.0,46.1141,46.1391,46.0725,46.1058,102917.0
2016-03-23 15:30:00,55.37,55.42,55.35,55.36,753666.0,46.1141,46.1558,46.0975,46.1058,753666.0
2016-03-24 09:30:00,54.96,54.97,53.77,54.96,188711.0,45.7727,45.781,44.7816,45.7727,188711.0
2016-03-24 10:00:00,54.96,54.97,54.88,54.88,84678.0,45.7727,45.781,45.706,45.706,84678.0
2016-03-24 10:30:00,54.88,55.05,54.88,55.04,50479.0,45.706,45.8476,45.706,45.8393,50479.0
2016-03-24 11:00:00,55.05,55.08,54.95,54.95,33598.0,45.8476,45.8726,45.7643,45.7643,33598.0
2016-03-24 11:30:00,54.95,55.0,54.92,54.98,75145.0,45.7643,45.806,45.7394,45.7893,75145.0
2016-03-24 12:00:00,54.98,55.06,54.92,54.99,56663.0,45.7893,45.856,45.7394,45.7977,56663.0
2016-03-24 12:30:00,54.98,54.98,54.9,54.95,56091.0,45.7893,45.7893,45.7227,45.7643,56091.0
2016-03-24 13:00:00,54.95,55.05,54.95,55.03,61890.0,45.7643,45.8476,45.7643,45.831,61890.0
2016-03-24 13:30:00,55.03,55.08,55.0,55.06,27289.0,45.831,45.8726,45.806,45.856,27289.0
2016-03-24 14:00:00,55.06,55.08,55.0,55.06,50393.0,45.856,45.8726,45.806,45.856,50393.0
2016-03-24 14:30:00,55.06,55.14,55.05,55.11,56102.0,45.856,45.9226,45.8476,45.8976,56102.0
2016-03-24 15:00:00,55.11,55.18,55.08,55.16,52957.0,45.8976,45.9559,45.8726,45.9392,52957.0
2016-03-24 15:30:00,55.16,55.22,55.13,55.22,255656.0,45.9392,45.9892,45.9143,45.9892,255656.0
2016-03-28 09:30:00,55.44,55.44,55.28,55.32,204456.0,46.1724,46.1724,46.0392,46.0725,204456.0
2016-03-28 10:00:00,55.34,55.39,55.27,55.36,103951.0,46.0891,46.1308,46.0308,46.1058,103951.0
2016-03-28 10:30:00,55.36,55.36,55.21,55.29,56549.0,46.1058,46.1058,45.9809,46.0475,56549.0
2016-03-28 11:00:00,55.3,55.34,55.24,55.3,46339.0,46.0558,46.0891,46.0059,46.0558,46339.0
2016-03-28 11:30:00,55.32,55.36,55.3,55.35,19894.0,46.0725,46.1058,46.0558,46.0975,19894.0
2016-03-28 12:00:00,55.34,55.36,55.29,55.34,49465.0,46.0891,46.1058,46.0475,46.0891,49465.0
2016-03-28 12:30:00,55.34,55.43,55.33,55.42,24362.0,46.0891,46.1641,46.0808,46.1558,24362.0
2016-03-28 13:00:00,55.42,55.43,55.37,55.37,14347.0,46.1558,46.1641,46.1141,46.1141,14347.0
2016-03-28 13:30:00,55.38,55.42,55.37,55.41,20683.0,46.1225,46.1558,46.1141,46.1474,20683.0
2016-03-28 14:00:00,55.4,55.48,55.39,55.41,92239.0,46.1391,46.2057,46.1308,46.1474,92239.0
2016-03-28 14:30:00,55.41,55.41,55.31,55.34,52787.0,46.1474,46.1474,46.0642,46.0891,52787.0
2016-03-28 15:00:00,55.33,55.45,55.33,55.39,60561.0,46.0808,46.1808,46.0808,46.1308,60561.0
2016-03-28 15:30:00,55.39,55.42,55.33,55.36,231817.0,46.1308,46.1558,46.0808,46.1058,231817.0
2016-03-29 09:30:00,55.16,55.21,55.07,55.17,91558.0,45.9392,45.9809,45.8643,45.9476,91558.0
2016-03-29 10:00:00,55.19,55.26,55.19,55.23,280900.0,45.9642,46.0225,45.9642,45.9975,280900.0
2016-03-29 10:30:00,55.24,55.28,55.21,55.23,81703.0,46.0059,46.0392,45.9809,45.9975,81703.0
2016-03-29 11:00:00,55.23,55.27,55.21,55.26,87328.0,45.9975,46.0308,45.9809,46.0225,87328.0
2016-03-29 11:30:00,55.25,55.33,55.24,55.3,253516.0,46.0142,46.0808,46.0059,46.0558,253516.0
2016-03-29 12:00:00,55.3,55.62,55.28,55.61,154092.0,46.0558,46.3223,46.0392,46.314,154092.0
2016-03-29 12:30:00,55.63,55.72,55.59,55.63,83265.0,46.3307,46.4056,46.2974,46.3307,83265.0
2016-03-29 13:00:00,55.64,55.66,55.58,55.63,69412.0,46.339,46.3557,46.289,46.3307,69412.0
2016-03-29 13:30:00,55.62,55.7,55.6,55.69,69107.0,46.3223,46.389,46.3057,46.3806,69107.0
2016-03-29 14:00:00,55.7,55.87,55.68,55.86,101582.0,46.389,46.5306,46.3723,46.5222,101582.0
2016-03-29 14:30:00,55.86,55.9,55.84,55.87,130487.0,46.5222,46.5555,46.5056,46.5306,130487.0
2016-03-29 15:00:00,55.87,55.95,55.85,55.94,126559.0,46.5306,46.5972,46.5139,46.5888,126559.0
2016-03-29 15:30:00,55.94,56.0,55.88,55.97,1192692.0,46.5888,46.6388,46.5389,46.6138,1192692.0
2016-03-30 09:30:00,56.24,56.52,56.24,56.47,127680.0,46.8387,47.0719,46.8387,47.0303,127680.0
2016-03-30 10:00:00,56.48,56.5,56.43,56.47,92191.0,47.0386,47.0552,46.9969,47.0303,92191.0
2016-03-30 10:30:00,56.47,56.57,56.47,56.53,113846.0,47.0303,47.1135,47.0303,47.0802,113846.0
2016-03-30 11:00:00,56.53,56.57,56.38,56.39,113241.0,47.0802,47.1135,46.9553,46.9636,113241.0
2016-03-30 11:30:00,56.4,56.4,56.29,56.37,72877.0,46.972,46.972,46.8803,46.947,72877.0
2016-03-30 12:00:00,56.37,56.4,56.31,56.33,41300.0,46.947,46.972,46.897,46.9137,41300.0
2016-03-30 12:30:00,56.33,56.36,56.27,56.3,40844.0,46.9137,46.9386,46.8637,46.8887,40844.0
2016-03-30 13:00:00,56.3,56.32,56.24,56.25,46321.0,46.8887,46.9053,46.8387,46.847,46321.0
2016-03-30 13:30:00,56.25,56.35,56.21,56.32,44306.0,46.847,46.9303,46.8137,46.9053,44306.0
2016-03-30 14:00:00,56.32,56.38,56.29,56.38,42149.0,46.9053,46.9553,46.8803,46.9553,42149.0
2016-03-30 14:30:00,56.38,56.4,56.32,56.37,46706.0,46.9553,46.972,46.9053,46.947,46706.0
2016-03-30 15:00:00,56.37,56.44,56.37,56.42,151295.0,46.947,47.0053,46.947,46.9886,151295.0
2016-03-30 15:30:00,56.42,56.43,56.3,56.32,203087.0,46.9886,46.9969,46.8887,46.9053,203087.0
2016-03-31 09:30:00,56.25,56.32,56.21,56.24,520032.0,46.847,46.9053,46.8137,46.8387,520032.0
2016-03-31 10:00:00,56.24,56.35,56.22,56.24,137307.0,46.8387,46.9303,46.822,46.8387,137307.0
2016-03-31 10:30:00,56.24,56.28,56.2,56.23,140257.0,46.8387,46.872,46.8054,46.8304,140257.0
2016-03-31 11:00:00,56.23,56.31,56.22,56.26,116200.0,46.8304,46.897,46.822,46.8554,116200.0
2016-03-31 11:30:00,56.26,56.29,56.21,56.29,92001.0,46.8554,46.8803,46.8137,46.8803,92001.0
2016-03-31 12:00:00,56.29,56.32,56.28,56.3,52697.0,46.8803,46.9053,46.872,46.8887,52697.0
2016-03-31 12:30:00,56.3,56.3,56.24,56.26,59718.0,46.8887,46.8887,46.8387,46.8554,59718.0
2016-03-31 13:00:00,56.26,56.27,56.22,56.23,70204.0,46.8554,46.8637,46.822,46.8304,70204.0
2016-03-31 13:30:00,56.22,56.22,56.12,56.15,112332.0,46.822,46.822,46.7388,46.7637,112332.0
2016-03-31 14:00:00,56.14,56.16,56.09,56.09,748086.0,46.7554,46.7721,46.7138,46.7138,748086.0
2016-03-31 14:30:00,56.09,56.12,56.04,56.09,335302.0,46.7138,46.7388,46.6721,46.7138,335302.0
2016-03-31 15:00:00,56.08,56.15,56.07,56.14,260343.0,46.7054,46.7637,46.6971,46.7554,260343.0
2016-03-31 15:30:00,56.14,56.19,56.04,56.07,512086.0,46.7554,46.7971,46.6721,46.6971,512086.0
2016-04-01 09:30:00,55.36,55.42,55.26,55.42,1652436.0,46.1058,46.1558,46.0225,46.1558,1652436.0
2016-04-01 10:00:00,55.42,55.62,55.38,55.56,298446.0,46.1558,46.3223,46.1225,46.2724,298446.0
2016-04-01 10:30:00,55.56,55.72,55.46,55.71,255378.0,46.2724,46.4056,46.1891,46.3973,255378.0
2016-04-01 11:00:00,55.71,55.78,55.68,55.73,301742.0,46.3973,46.4556,46.3723,46.414,301742.0
2016-04-01 11:30:00,55.73,55.83,55.72,55.76,106419.0,46.414,46.4972,46.4056,46.4389,106419.0
2016-04-01 12:00:00,55.76,55.79,55.68,55.72,78103.0,46.4389,46.4639,46.3723,46.4056,78103.0
2016-04-01 12:30:00,55.71,55.79,55.69,55.76,107127.0,46.3973,46.4639,46.3806,46.4389,107127.0
2016-04-01 13:00:00,55.76,55.88,55.74,55.86,73031.0,46.4389,46.5389,46.4223,46.5222,73031.0
2016-04-01 13:30:00,55.86,55.92,55.84,55.88,36601.0,46.5222,46.5722,46.5056,46.5389,36601.0
2016-04-01 14:00:00,55.89,55.94,55.85,55.87,77812.0,46.5472,46.5888,46.5139,46.5306,77812.0
2016-04-01 14:30:00,55.88,55.97,55.87,55.91,72080.0,46.5389,46.6138,46.5306,46.5639,72080.0
2016-04-01 15:00:00,55.92,55.98,55.89,55.94,125951.0,46.5722,46.6222,46.5472,46.5888,125951.0
2016-04-01 15:30:00,55.94,56.05,55.93,56.02,364762.0,46.5888,46.6805,46.5805,46.6555,364762.0
2016-04-04 09:30:00,56.05,56.13,55.97,56.07,83718.0,46.6805,46.7471,46.6138,46.6971,83718.0
2016-04-04 10:00:00,56.07,56.11,55.99,56.01,54896.0,46.6971,46.7304,46.6305,46.6471,54896.0
2016-04-04 10:30:00,56.01,56.04,55.86,55.87,58072.0,46.6471,46.6721,46.5222,46.5306,58072.0
2016-04-04 11:00:00,55.86,55.92,55.85,55.89,36889.0,46.5222,46.5722,46.5139,46.5472,36889.0
2016-04-04 11:30:00,55.91,55.94,55.87,55.92,40789.0,46.5639,46.5888,46.5306,46.5722,40789.0
2016-04-04 12:00:00,55.92,56.01,55.91,55.99,38763.0,46.5722,46.6471,46.5639,46.6305,38763.0
2016-04-04 12:30:00,55.97,56.0,55.96,55.98,39784.0,46.6138,46.6388,46.6055,46.6222,39784.0
2016-04-04 13:00:00,55.98,55.98,55.91,55.92,49124.0,46.6222,46.6222,46.5639,46.5722,49124.0
2016-04-04 13:30:00,55.92,55.92,55.83,55.84,51536.0,46.5722,46.5722,46.4972,46.5056,51536.0
2016-04-04 14:00:00,55.84,55.84,55.75,55.79,59838.0,46.5056,46.5056,46.4306,46.4639,59838.0
2016-04-04 14:30:00,55.8,55.83,55.78,55.8,32867.0,46.4723,46.4972,46.4556,46.4723,32867.0
2016-04-04 15:00:00,55.81,55.84,55.72,55.73,96576.0,46.4806,46.5056,46.4056,46.414,96576.0
2016-04-04 15:30:00,55.73,55.81,55.72,55.8,317511.0,46.414,46.4806,46.4056,46.4723,317511.0
2016-04-05 09:30:00,55.12,55.19,54.98,55.08,108569.0,45.9059,45.9642,45.7893,45.8726,108569.0
2016-04-05 10:00:00,55.09,55.23,55.09,55.22,98857.0,45.8809,45.9975,45.8809,45.9892,98857.0
2016-04-05 10:30:00,55.2,55.23,55.06,55.08,72671.0,45.9726,45.9975,45.856,45.8726,72671.0
2016-04-05 11:00:00,55.08,55.2,55.05,55.16,69846.0,45.8726,45.9726,45.8476,45.9392,69846.0
2016-04-05 11:30:00,55.16,55.2,55.08,55.12,95392.0,45.9392,45.9726,45.8726,45.9059,95392.0
2016-04-05 12:00:00,55.11,55.16,55.01,55.06,71297.0,45.8976,45.9392,45.8143,45.856,71297.0
2016-04-05 12:30:00,55.05,55.12,55.03,55.05,201902.0,45.8476,45.9059,45.831,45.8476,201902.0
2016-04-05 13:00:00,55.04,55.11,55.0,55.11,58039.0,45.8393,45.8976,45.806,45.8976,58039.0
2016-04-05 13:30:00,55.12,55.14,55.03,55.1,62903.0,45.9059,45.9226,45.831,45.8893,62903.0
2016-04-05 14:00:00,55.1,55.15,55.07,55.15,55694.0,45.8893,45.9309,45.8643,45.9309,55694.0
2016-04-05 14:30:00,55.15,55.23,55.15,55.2,57263.0,45.9309,45.9975,45.9309,45.9726,57263.0
2016-04-05 15:00:00,55.2,55.21,55.08,55.09,111182.0,45.9726,45.9809,45.8726,45.8809,111182.0
2016-04-05 15:30:00,55.09,55.11,54.97,55.02,232716.0,45.8809,45.8976,45.781,45.8226,232716.0
2016-04-06 09:30:00,55.1,55.19,55.04,55.11,126239.0,45.8893,45.9642,45.8393,45.8976,126239.0
2016-04-06 10:00:00,55.1,55.19,55.02,55.06,153394.0,45.8893,45.9642,45.8226,45.856,153394.0
2016-04-06 10:30:00,55.08,55.28,55.01,55.28,208913.0,45.8726,46.0392,45.8143,46.0392,208913.0
2016-04-06 11:00:00,55.29,55.42,55.27,55.42,52063.0,46.0475,46.1558,46.0308,46.1558,52063.0
2016-04-06 11:30:00,55.42,55.51,55.42,55.51,98131.0,46.1558,46.2307,46.1558,46.2307,98131.0
2016-04-06 12:00:00,55.52,55.53,55.43,55.48,108586.0,46.2391,46.2474,46.1641,46.2057,108586.0
2016-04-06 12:30:00,55.48,55.5,55.46,55.46,646006.0,46.2057,46.2224,46.1891,46.1891,646006.0
2016-04-06 13:00:00,55.46,55.56,55.46,55.53,111507.0,46.1891,46.2724,46.1891,46.2474,111507.0
2016-04-06 13:30:00,55.53,55.56,55.49,55.49,51197.0,46.2474,46.2724,46.2141,46.2141,51197.0
2016-04-06 14:00:00,55.49,55.5,55.38,55.42,105646.0,46.2141,46.2224,46.1225,46.1558,105646.0
2016-04-06 14:30:00,55.42,55.5,55.35,55.48,123864.0,46.1558,46.2224,46.0975,46.2057,123864.0
2016-04-06 15:00:00,55.48,55.61,55.47,55.59,119985.0,46.2057,46.314,46.1974,46.2974,119985.0
2016-04-06 15:30:00,55.58,55.73,55.58,55.69,275633.0,46.289,46.414,46.289,46.3806,275633.0
2016-04-07 09:30:00,55.31,55.41,55.27,55.37,405227.0,46.0642,46.1474,46.0308,46.1141,405227.0
2016-04-07 10:00:00,55.36,55.43,55.17,55.19,179220.0,46.1058,46.1641,45.9476,45.9642,179220.0
2016-04-07 10:30:00,55.18,55.25,55.15,55.21,66672.0,45.9559,46.0142,45.9309,45.9809,66672.0
2016-04-07 11:00:00,55.21,55.21,55.05,55.14,76776.0,45.9809,45.9809,45.8476,45.9226,76776.0
2016-04-07 11:30:00,55.15,55.22,55.14,55.16,39660.0,45.9309,45.9892,45.9226,45.9392,39660.0
2016-04-07 12:00:00,55.16,55.18,55.06,55.11,29755.0,45.9392,45.9559,45.856,45.8976,29755.0
2016-04-07 12:30:00,55.1,55.16,55.05,55.14,43701.0,45.8893,45.9392,45.8476,45.9226,43701.0
2016-04-07 13:00:00,55.13,55.21,55.12,55.14,106042.0,45.9143,45.9809,45.9059,45.9226,106042.0
2016-04-07 13:30:00,55.15,55.18,54.97,54.98,102339.0,45.9309,45.9559,45.781,45.7893,102339.0
2016-04-07 14:00:00,54.98,54.98,54.83,54.91,76486.0,45.7893,45.7893,45.6644,45.731,76486.0
2016-04-07 14:30:00,54.91,54.96,54.81,54.82,107461.0,45.731,45.7727,45.6477,45.6561,107461.0
2016-04-07 15:00:00,54.81,54.96,54.8,54.95,273509.0,45.6477,45.7727,45.6394,45.7643,273509.0
2016-04-07 15:30:00,54.96,55.01,54.91,54.98,548984.0,45.7727,45.8143,45.731,45.7893,548984.0
2016-04-08 09:30:00,55.59,55.72,55.59,55.72,150610.0,46.2974,46.4056,46.2974,46.4056,150610.0
2016-04-08 10:00:00,55.73,55.81,55.69,55.72,1133516.0,46.414,46.4806,46.3806,46.4056,1133516.0
2016-04-08 10:30:00,55.73,55.75,55.65,55.66,556012.0,46.414,46.4306,46.3473,46.3557,556012.0
2016-04-08 11:00:00,55.66,55.73,55.64,55.68,194447.0,46.3557,46.414,46.339,46.3723,194447.0
2016-04-08 11:30:00,55.67,55.68,55.49,55.57,74955.0,46.364,46.3723,46.2141,46.2807,74955.0
2016-04-08 12:00:00,55.58,55.6,55.51,55.51,185495.0,46.289,46.3057,46.2307,46.2307,185495.0
2016-04-08 12:30:00,55.5,55.6,55.48,55.58,49751.0,46.2224,46.3057,46.2057,46.289,49751.0
2016-04-08 13:00:00,55.58,55.58,55.45,55.49,34172.0,46.289,46.289,46.1808,46.2141,34172.0
2016-04-08 13:30:00,55.48,55.61,55.47,55.61,151866.0,46.2057,46.314,46.1974,46.314,151866.0
2016-04-08 14:00:00,55.6,55.65,55.55,55.61,201659.0,46.3057,46.3473,46.264,46.314,201659.0
2016-04-08 14:30:00,55.62,55.62,55.47,55.51,81250.0,46.3223,46.3223,46.1974,46.2307,81250.0
2016-04-08 15:00:00,55.51,55.52,55.4,55.44,135475.0,46.2307,46.2391,46.1391,46.1724,135475.0
2016-04-08 15:30:00,55.42,55.54,55.37,55.54,283516.0,46.1558,46.2557,46.1141,46.2557,283516.0
2016-04-11 09:30:00,55.75,55.99,55.75,55.97,123670.0,46.4306,46.6305,46.4306,46.6138,123670.0
2016-04-11 10:00:00,55.98,56.06,55.97,55.98,58997.0,46.6222,46.6888,46.6138,46.6222,58997.0
2016-04-11 10:30:00,55.98,56.01,55.79,55.79,79932.0,46.6222,46.6471,46.4639,46.4639,79932.0
2016-04-11 11:00:00,55.8,55.88,55.75,55.84,295964.0,46.4723,46.5389,46.4306,46.5056,295964.0
2016-04-11 11:30:00,55.85,55.85,55.72,55.8,64204.0,46.5139,46.5139,46.4056,46.4723,64204.0
2016-04-11 12:00:00,55.81,55.86,55.78,55.84,22498.0,46.4806,46.5222,46.4556,46.5056,22498.0
2016-04-11 12:30:00,55.84,55.88,55.78,55.87,38456.0,46.5056,46.5389,46.4556,46.5306,38456.0
2016-04-11 13:00:00,55.88,55.92,55.83,55.84,42562.0,46.5389,46.5722,46.4972,46.5056,42562.0
2016-04-11 13:30:00,55.84,55.87,55.78,55.8,30060.0,46.5056,46.5306,46.4556,46.4723,30060.0
2016-04-11 14:00:00,55.81,55.85,55.75,55.79,53029.0,46.4806,46.5139,46.4306,46.4639,53029.0
2016-04-11 14:30:00,55.78,55.88,55.76,55.85,75926.0,46.4556,46.5389,46.4389,46.5139,75926.0
2016-04-11 15:00:00,55.85,55.85,55.65,55.65,49357.0,46.5139,46.5139,46.3473,46.3473,49357.0
2016-04-11 15:30:00,55.65,55.66,55.52,55.53,321893.0,46.3473,46.3557,46.2391,46.2474,321893.0
2016-04-12 09:30:00,55.7,55.86,55.7,55.78,67995.0,46.389,46.5222,46.389,46.4556,67995.0
2016-04-12 10:00:00,55.78,55.8,55.55,55.6,58753.0,46.4556,46.4723,46.264,46.3057,58753.0
2016-04-12 10:30:00,55.6,55.92,55.6,55.91,194250.0,46.3057,46.5722,46.3057,46.5639,194250.0
2016-04-12 11:00:00,55.91,56.1,55.87,56.05,140078.0,46.5639,46.7221,46.5306,46.6805,140078.0
2016-04-12 11:30:00,56.05,56.09,56.02,56.03,85622.0,46.6805,46.7138,46.6555,46.6638,85622.0
2016-04-12 12:00:00,56.03,56.08,55.99,56.07,21497.0,46.6638,46.7054,46.6305,46.6971,21497.0
2016-04-12 12:30:00,56.07,56.15,56.07,56.11,49427.0,46.6971,46.7637,46.6971,46.7304,49427.0
2016-04-12 13:00:00,56.12,56.13,56.07,56.11,198334.0,46.7388,46.7471,46.6971,46.7304,198334.0
2016-04-12 13:30:00,56.11,56.16,56.08,56.16,58145.0,46.7304,46.7721,46.7054,46.7721,58145.0
2016-04-12 14:00:00,56.16,56.24,56.13,56.2,55801.0,46.7721,46.8387,46.7471,46.8054,55801.0
2016-04-12 14:30:00,56.19,56.26,56.18,56.24,43470.0,46.7971,46.8554,46.7887,46.8387,43470.0
2016-04-12 15:00:00,56.25,56.32,56.22,56.25,82236.0,46.847,46.9053,46.822,46.847,82236.0
2016-04-12 15:30:00,56.25,56.29,56.15,56.22,249215.0,46.847,46.8803,46.7637,46.822,249215.0
2016-04-13 09:30:00,56.67,56.82,56.67,56.75,150956.0,47.1968,47.3217,47.1968,47.2634,150956.0
2016-04-13 10:00:00,56.77,56.8,56.73,56.77,53375.0,47.2801,47.3051,47.2468,47.2801,53375.0
2016-04-13 10:30:00,56.78,56.82,56.66,56.72,252747.0,47.2884,47.3217,47.1885,47.2385,252747.0
2016-04-13 11:00:00,56.71,56.82,56.71,56.8,78664.0,47.2301,47.3217,47.2301,47.3051,78664.0
2016-04-13 11:30:00,56.82,56.9,56.82,56.86,191694.0,47.3217,47.3884,47.3217,47.3551,191694.0
2016-04-13 12:00:00,56.86,56.87,56.74,56.79,120319.0,47.3551,47.3634,47.2551,47.2968,120319.0
2016-04-13 12:30:00,56.8,56.83,56.76,56.81,72737.0,47.3051,47.3301,47.2718,47.3134,72737.0
2016-04-13 13:00:00,56.81,56.82,56.75,56.79,52126.0,47.3134,47.3217,47.2634,47.2968,52126.0
2016-04-13 13:30:00,56.8,56.87,56.78,56.87,45142.0,47.3051,47.3634,47.2884,47.3634,45142.0
2016-04-13 14:00:00,56.87,56.92,56.83,56.84,83583.0,47.3634,47.405,47.3301,47.3384,83583.0
2016-04-13 14:30:00,56.84,56.89,56.84,56.86,75870.0,47.3384,47.38,47.3384,47.3551,75870.0
2016-04-13 15:00:00,56.86,56.93,56.85,56.91,107198.0,47.3551,47.4134,47.3467,47.3967,107198.0
2016-04-13 15:30:00,56.91,56.97,56.89,56.91,325008.0,47.3967,47.4467,47.38,47.3967,325008.0
2016-04-14 09:30:00,56.99,57.05,56.87,56.88,108400.0,47.4633,47.5133,47.3634,47.3717,108400.0
2016-04-14 10:00:00,56.89,56.98,56.87,56.96,172578.0,47.38,47.455,47.3634,47.4383,172578.0
2016-04-14 10:30:00,56.97,57.01,56.92,56.97,426757.0,47.4467,47.48,47.405,47.4467,426757.0
2016-04-14 11:00:00,56.97,57.01,56.94,56.98,114774.0,47.4467,47.48,47.4217,47.455,114774.0
2016-04-14 11:30:00,56.98,57.06,56.98,57.04,129056.0,47.455,47.5216,47.455,47.505,129056.0
2016-04-14 12:00:00,57.04,57.08,57.02,57.06,37418.0,47.505,47.5383,47.4883,47.5216,37418.0
2016-04-14 12:30:00,57.07,57.09,57.02,57.07,68068.0,47.53,47.5466,47.4883,47.53,68068.0
2016-04-14 13:00:00,57.08,57.11,57.03,57.04,46161.0,47.5383,47.5633,47.4966,47.505,46161.0
2016-04-14 13:30:00,57.05,57.05,57.0,57.01,41962.0,47.5133,47.5133,47.4717,47.48,41962.0
2016-04-14 14:00:00,57.0,57.06,56.98,57.02,38768.0,47.4717,47.5216,47.455,47.4883,38768.0
2016-04-14 14:30:00,57.02,57.02,56.96,56.99,61789.0,47.4883,47.4883,47.4383,47.4633,61789.0
2016-04-14 15:00:00,56.99,57.03,56.96,56.99,46492.0,47.4633,47.4966,47.4383,47.4633,46492.0
2016-04-14 15:30:00,56.98,57.03,56.97,57.0,121498.0,47.455,47.4966,47.4467,47.4717,121498.0
2016-04-15 09:30:00,56.92,56.97,56.91,56.92,270196.0,47.405,47.4467,47.3967,47.405,270196.0
2016-04-15 10:00:00,56.92,56.93,56.86,56.93,92323.0,47.405,47.4134,47.3551,47.4134,92323.0
2016-04-15 10:30:00,56.93,56.99,56.93,56.94,147125.0,47.4134,47.4633,47.4134,47.4217,147125.0
2016-04-15 11:00:00,56.93,57.0,56.93,56.97,108651.0,47.4134,47.4717,47.4134,47.4467,108651.0
2016-04-15 11:30:00,56.98,57.0,56.96,56.99,49540.0,47.455,47.4717,47.4383,47.4633,49540.0
2016-04-15 12:00:00,56.98,57.01,56.98,56.99,47332.0,47.455,47.48,47.455,47.4633,47332.0
2016-04-15 12:30:00,57.0,57.01,56.95,56.95,53059.0,47.4717,47.48,47.43,47.43,53059.0
2016-04-15 13:00:00,56.95,56.96,56.91,56.92,56868.0,47.43,47.4383,47.3967,47.405,56868.0
2016-04-15 13:30:00,56.92,56.92,56.86,56.88,125660.0,47.405,47.405,47.3551,47.3717,125660.0
2016-04-15 14:00:00,56.88,56.91,56.83,56.91,63783.0,47.3717,47.3967,47.3301,47.3967,63783.0
2016-04-15 14:30:00,56.9,56.95,56.9,56.95,53077.0,47.3884,47.43,47.3884,47.43,53077.0
2016-04-15 15:00:00,56.95,56.96,56.92,56.94,124809.0,47.43,47.4383,47.405,47.4217,124809.0
2016-04-15 15:30:00,56.94,56.96,56.9,56.9,139618.0,47.4217,47.4383,47.3884,47.3884,139618.0
2016-04-18 09:30:00,56.76,56.92,56.69,56.91,42511.0,47.2718,47.405,47.2135,47.3967,42511.0
2016-04-18 10:00:00,56.91,57.12,56.91,57.11,152386.0,47.3967,47.5716,47.3967,47.5633,152386.0
2016-04-18 10:30:00,57.12,57.22,57.12,57.19,21196.0,47.5716,47.6549,47.5716,47.6299,21196.0
2016-04-18 11:00:00,57.18,57.22,57.16,57.19,97664.0,47.6216,47.6549,47.6049,47.6299,97664.0
2016-04-18 11:30:00,57.2,57.22,57.17,57.19,69731.0,47.6382,47.6549,47.6132,47.6299,69731.0
2016-04-18 12:00:00,57.18,57.26,57.18,57.26,37357.0,47.6216,47.6882,47.6216,47.6882,37357.0
2016-04-18 12:30:00,57.26,57.3,57.25,57.27,40354.0,47.6882,47.7215,47.6799,47.6965,40354.0
2016-04-18 13:00:00,57.26,57.26,57.2,57.23,202721.0,47.6882,47.6882,47.6382,47.6632,202721.0
2016-04-18 13:30:00,57.23,57.27,57.21,57.26,39001.0,47.6632,47.6965,47.6466,47.6882,39001.0
2016-04-18 14:00:00,57.26,57.28,57.21,57.25,103113.0,47.6882,47.7048,47.6466,47.6799,103113.0
2016-04-18 14:30:00,57.25,57.32,57.25,57.29,47948.0,47.6799,47.7382,47.6799,47.7132,47948.0
2016-04-18 15:00:00,57.29,57.29,57.25,57.27,71220.0,47.7132,47.7132,47.6799,47.6965,71220.0
2016-04-18 15:30:00,57.26,57.31,57.25,57.31,222164.0,47.6882,47.7298,47.6799,47.7298,222164.0
2016-04-19 09:30:00,57.61,57.84,57.61,57.84,316778.0,47.9797,48.1712,47.9797,48.1712,316778.0
2016-04-19 10:00:00,57.85,57.9,57.83,57.84,80096.0,48.1796,48.2212,48.1629,48.1712,80096.0
2016-04-19 10:30:00,57.84,57.87,57.78,57.87,66109.0,48.1712,48.1962,48.1213,48.1962,66109.0
2016-04-19 11:00:00,57.87,57.91,57.82,57.82,19652.0,48.1962,48.2295,48.1546,48.1546,19652.0
2016-04-19 11:30:00,57.83,57.85,57.69,57.7,50101.0,48.1629,48.1796,48.0463,48.0546,50101.0
2016-04-19 12:00:00,57.7,57.71,57.59,57.65,45172.0,48.0546,48.063,47.963,48.013,45172.0
2016-04-19 12:30:00,57.65,57.68,57.57,57.68,24769.0,48.013,48.038,47.9464,48.038,24769.0
2016-04-19 13:00:00,57.67,57.76,57.67,57.73,22779.0,48.0297,48.1046,48.0297,48.0796,22779.0
2016-04-19 13:30:00,57.72,57.76,57.69,57.75,276686.0,48.0713,48.1046,48.0463,48.0963,276686.0
2016-04-19 14:00:00,57.76,57.8,57.75,57.78,127949.0,48.1046,48.1379,48.0963,48.1213,127949.0
2016-04-19 14:30:00,57.76,57.81,57.74,57.76,38318.0,48.1046,48.1463,48.088,48.1046,38318.0
2016-04-19 15:00:00,57.75,57.85,57.73,57.82,84241.0,48.0963,48.1796,48.0796,48.1546,84241.0
2016-04-19 15:30:00,57.82,57.85,57.79,57.83,130334.0,48.1546,48.1796,48.1296,48.1629,130334.0
2016-04-20 09:30:00,57.76,57.8,57.71,57.77,29111.0,48.1046,48.1379,48.063,48.1129,29111.0
2016-04-20 10:00:00,57.77,57.78,57.67,57.68,50738.0,48.1129,48.1213,48.0297,48.038,50738.0
2016-04-20 10:30:00,57.69,57.75,57.63,57.75,45778.0,48.0463,48.0963,47.9963,48.0963,45778.0
2016-04-20 11:00:00,57.76,57.92,57.74,57.9,25817.0,48.1046,48.2379,48.088,48.2212,25817.0
2016-04-20 11:30:00,57.91,57.94,57.87,57.88,144833.0,48.2295,48.2545,48.1962,48.2046,144833.0
2016-04-20 12:00:00,57.88,57.9,57.86,57.88,50933.0,48.2046,48.2212,48.1879,48.2046,50933.0
2016-04-20 12:30:00,57.89,57.96,57.87,57.92,71082.0,48.2129,48.2712,48.1962,48.2379,71082.0
2016-04-20 13:00:00,57.93,57.95,57.9,57.94,124602.0,48.2462,48.2629,48.2212,48.2545,124602.0
2016-04-20 13:30:00,57.94,58.02,57.92,57.99,56734.0,48.2545,48.3211,48.2379,48.2962,56734.0
2016-04-20 14:00:00,57.98,58.05,57.97,58.03,126837.0,48.2878,48.3461,48.2795,48.3295,126837.0
2016-04-20 14:30:00,58.02,58.04,58.01,58.04,59179.0,48.3211,48.3378,48.3128,48.3378,59179.0
2016-04-20 15:00:00,58.03,58.06,57.94,57.94,124623.0,48.3295,48.3545,48.2545,48.2545,124623.0
2016-04-20 15:30:00,57.94,57.94,57.8,57.8,229346.0,48.2545,48.2545,48.1379,48.1379,229346.0
2016-04-21 09:30:00,57.8,57.85,57.58,57.59,123058.0,48.1379,48.1796,47.9547,47.963,123058.0
2016-04-21 10:00:00,57.58,57.69,57.55,57.64,113972.0,47.9547,48.0463,47.9297,48.0047,113972.0
2016-04-21 10:30:00,57.64,57.79,57.6,57.76,52125.0,48.0047,48.1296,47.9714,48.1046,52125.0
2016-04-21 11:00:00,57.76,57.8,57.7,57.76,46866.0,48.1046,48.1379,48.0546,48.1046,46866.0
2016-04-21 11:30:00,57.77,57.78,57.65,57.66,40841.0,48.1129,48.1213,48.013,48.0213,40841.0
2016-04-21 12:00:00,57.64,57.66,57.6,57.65,20595.0,48.0047,48.0213,47.9714,48.013,20595.0
2016-04-21 12:30:00,57.65,57.69,57.6,57.62,19128.0,48.013,48.0463,47.9714,47.988,19128.0
2016-04-21 13:00:00,57.62,57.66,57.55,57.57,55536.0,47.988,48.0213,47.9297,47.9464,55536.0
2016-04-21 13:30:00,57.56,57.61,57.5,57.5,39945.0,47.938,47.9797,47.8881,47.8881,39945.0
2016-04-21 14:00:00,57.51,57.55,57.48,57.49,26828.0,47.8964,47.9297,47.8714,47.8797,26828.0
2016-04-21 14:30:00,57.49,57.49,57.4,57.47,61259.0,47.8797,47.8797,47.8048,47.8631,61259.0
2016-04-21 15:00:00,57.48,57.53,57.42,57.43,77479.0,47.8714,47.9131,47.8214,47.8298,77479.0
2016-04-21 15:30:00,57.42,57.53,57.42,57.51,170671.0,47.8214,47.9131,47.8214,47.8964,170671.0
2016-04-22 09:30:00,57.4,57.6,57.4,57.59,122939.0,47.8048,47.9714,47.8048,47.963,122939.0
2016-04-22 10:00:00,57.6,57.62,57.49,57.5,32057.0,47.9714,47.988,47.8797,47.8881,32057.0
2016-04-22 10:30:00,57.5,57.55,57.3,57.31,18554.0,47.8881,47.9297,47.7215,47.7298,18554.0
2016-04-22 11:00:00,57.32,57.38,57.3,57.33,84858.0,47.7382,47.7881,47.7215,47.7465,84858.0
2016-04-22 11:30:00,57.33,57.41,57.33,57.41,139251.0,47.7465,47.8131,47.7465,47.8131,139251.0
2016-04-22 12:00:00,57.4,57.4,57.28,57.28,15177.0,47.8048,47.8048,47.7048,47.7048,15177.0
2016-04-22 12:30:00,57.28,57.34,57.27,57.28,27906.0,47.7048,47.7548,47.6965,47.7048,27906.0
2016-04-22 13:00:00,57.28,57.35,57.28,57.31,16522.0,47.7048,47.7631,47.7048,47.7298,16522.0
2016-04-22 13:30:00,57.31,57.46,57.31,57.43,27446.0,47.7298,47.8548,47.7298,47.8298,27446.0
2016-04-22 14:00:00,57.42,57.52,57.42,57.52,45981.0,47.8214,47.9047,47.8214,47.9047,45981.0
2016-04-22 14:30:00,57.52,57.54,57.5,57.52,82220.0,47.9047,47.9214,47.8881,47.9047,82220.0
2016-04-22 15:00:00,57.52,57.54,57.46,57.51,70326.0,47.9047,47.9214,47.8548,47.8964,70326.0
2016-04-22 15:30:00,57.51,57.51,57.45,57.5,126292.0,47.8964,47.8964,47.8464,47.8881,126292.0
2016-04-25 09:30:00,57.27,57.34,57.19,57.23,79523.0,47.6965,47.7548,47.6299,47.6632,79523.0
2016-04-25 10:00:00,57.21,57.25,57.11,57.12,126331.0,47.6466,47.6799,47.5633,47.5716,126331.0
2016-04-25 10:30:00,57.12,57.17,57.1,57.14,67795.0,47.5716,47.6132,47.5549,47.5883,67795.0
2016-04-25 11:00:00,57.14,57.22,57.11,57.22,37601.0,47.5883,47.6549,47.5633,47.6549,37601.0
2016-04-25 11:30:00,57.21,57.21,57.14,57.15,12715.0,47.6466,47.6466,47.5883,47.5966,12715.0
2016-04-25 12:00:00,57.15,57.17,57.14,57.17,14053.0,47.5966,47.6132,47.5883,47.6132,14053.0
2016-04-25 12:30:00,57.18,57.29,57.15,57.27,66902.0,47.6216,47.7132,47.5966,47.6965,66902.0
2016-04-25 13:00:00,57.28,57.33,57.25,57.29,26469.0,47.7048,47.7465,47.6799,47.7132,26469.0
2016-04-25 13:30:00,57.28,57.29,57.24,57.25,19973.0,47.7048,47.7132,47.6715,47.6799,19973.0
2016-04-25 14:00:00,57.25,57.29,57.18,57.23,37991.0,47.6799,47.7132,47.6216,47.6632,37991.0
2016-04-25 14:30:00,57.23,57.25,57.19,57.24,27865.0,47.6632,47.6799,47.6299,47.6715,27865.0
2016-04-25 15:00:00,57.23,57.24,57.16,57.19,153966.0,47.6632,47.6715,47.6049,47.6299,153966.0
2016-04-25 15:30:00,57.19,57.3,57.18,57.3,112471.0,47.6299,47.7215,47.6216,47.7215,112471.0
2016-04-26 09:30:00,57.47,57.56,57.41,57.56,31066.0,47.8631,47.938,47.8131,47.938,31066.0
2016-04-26 10:00:00,57.57,57.58,57.39,57.39,79635.0,47.9464,47.9547,47.7965,47.7965,79635.0
2016-04-26 10:30:00,57.38,57.41,57.33,57.34,90837.0,47.7881,47.8131,47.7465,47.7548,90837.0
2016-04-26 11:00:00,57.34,57.44,57.31,57.42,72044.0,47.7548,47.8381,47.7298,47.8214,72044.0
2016-04-26 11:30:00,57.43,57.49,57.4,57.47,36819.0,47.8298,47.8797,47.8048,47.8631,36819.0
2016-04-26 12:00:00,57.48,57.52,57.48,57.49,15916.0,47.8714,47.9047,47.8714,47.8797,15916.0
2016-04-26 12:30:00,57.5,57.5,57.41,57.41,168645.0,47.8881,47.8881,47.8131,47.8131,168645.0
2016-04-26 13:00:00,57.42,57.43,57.37,57.41,45712.0,47.8214,47.8298,47.7798,47.8131,45712.0
2016-04-26 13:30:00,57.42,57.44,57.36,57.38,73975.0,47.8214,47.8381,47.7715,47.7881,73975.0
2016-04-26 14:00:00,57.39,57.45,57.36,57.38,50059.0,47.7965,47.8464,47.7715,47.7881,50059.0
2016-04-26 14:30:00,57.37,57.45,57.37,57.39,58592.0,47.7798,47.8464,47.7798,47.7965,58592.0
2016-04-26 15:00:00,57.4,57.42,57.34,57.4,133555.0,47.8048,47.8214,47.7548,47.8048,133555.0
2016-04-26 15:30:00,57.4,57.5,57.39,57.5,368274.0,47.8048,47.8881,47.7965,47.8881,368274.0
2016-04-27 09:30:00,57.34,57.49,57.32,57.46,167831.0,47.7548,47.8797,47.7382,47.8548,167831.0
2016-04-27 10:00:00,57.46,57.48,57.4,57.4,52915.0,47.8548,47.8714,47.8048,47.8048,52915.0
2016-04-27 10:30:00,57.4,57.4,57.26,57.27,67560.0,47.8048,47.8048,47.6882,47.6965,67560.0
2016-04-27 11:00:00,57.27,57.38,57.24,57.38,26269.0,47.6965,47.7881,47.6715,47.7881,26269.0
2016-04-27 11:30:00,57.38,57.45,57.38,57.45,20630.0,47.7881,47.8464,47.7881,47.8464,20630.0
2016-04-27 12:00:00,57.45,57.48,57.41,57.48,30014.0,47.8464,47.8714,47.8131,47.8714,30014.0
2016-04-27 12:30:00,57.48,57.48,57.43,57.44,9148.0,47.8714,47.8714,47.8298,47.8381,9148.0
2016-04-27 13:00:00,57.44,57.45,57.39,57.4,34074.0,47.8381,47.8464,47.7965,47.8048,34074.0
2016-04-27 13:30:00,57.39,57.47,57.38,57.41,66354.0,47.7965,47.8631,47.7881,47.8131,66354.0
2016-04-27 14:00:00,57.42,57.63,57.27,57.55,213227.0,47.8214,47.9963,47.6965,47.9297,213227.0
2016-04-27 14:30:00,57.55,57.57,57.47,57.54,107176.0,47.9297,47.9464,47.8631,47.9214,107176.0
2016-04-27 15:00:00,57.54,57.69,57.53,57.66,116924.0,47.9214,48.0463,47.9131,48.0213,116924.0
2016-04-27 15:30:00,57.66,57.71,57.57,57.6,133376.0,48.0213,48.063,47.9464,47.9714,133376.0
2016-04-28 09:30:00,57.19,57.37,57.11,57.37,49239.0,47.6299,47.7798,47.5633,47.7798,49239.0
2016-04-28 10:00:00,57.36,57.45,57.35,57.38,37602.0,47.7715,47.8464,47.7631,47.7881,37602.0
2016-04-28 10:30:00,57.39,57.53,57.36,57.51,90704.0,47.7965,47.9131,47.7715,47.8964,90704.0
2016-04-28 11:00:00,57.52,57.58,57.5,57.56,92205.0,47.9047,47.9547,47.8881,47.938,92205.0
2016-04-28 11:30:00,57.57,57.59,57.51,57.52,102446.0,47.9464,47.963,47.8964,47.9047,102446.0
2016-04-28 12:00:00,57.52,57.56,57.46,57.48,49797.0,47.9047,47.938,47.8548,47.8714,49797.0
2016-04-28 12:30:00,57.47,57.55,57.45,57.54,201986.0,47.8631,47.9297,47.8464,47.9214,201986.0
2016-04-28 13:00:00,57.54,57.54,57.41,57.45,70190.0,47.9214,47.9214,47.8131,47.8464,70190.0
2016-04-28 13:30:00,57.46,57.5,57.44,57.47,35189.0,47.8548,47.8881,47.8381,47.8631,35189.0
2016-04-28 14:00:00,57.48,57.49,57.41,57.45,48346.0,47.8714,47.8797,47.8131,47.8464,48346.0
2016-04-28 14:30:00,57.45,57.46,57.3,57.31,32110.0,47.8464,47.8548,47.7215,47.7298,32110.0
2016-04-28 15:00:00,57.32,57.32,56.92,56.93,101574.0,47.7382,47.7382,47.405,47.4134,101574.0
2016-04-28 15:30:00,56.93,57.09,56.93,57.05,427698.0,47.4134,47.5466,47.4134,47.5133,427698.0
2016-04-29 09:30:00,56.94,57.01,56.74,56.74,93042.0,47.4217,47.48,47.2551,47.2551,93042.0
2016-04-29 10:00:00,56.74,56.85,56.66,56.81,71890.0,47.2551,47.3467,47.1885,47.3134,71890.0
2016-04-29 10:30:00,56.82,56.95,56.72,56.77,152513.0,47.3217,47.43,47.2385,47.2801,152513.0
2016-04-29 11:00:00,56.76,56.83,56.63,56.64,47587.0,47.2718,47.3301,47.1635,47.1718,47587.0
2016-04-29 11:30:00,56.64,56.64,56.49,56.6,179450.0,47.1718,47.1718,47.0469,47.1385,179450.0
2016-04-29 12:00:00,56.59,56.66,56.54,56.65,65139.0,47.1302,47.1885,47.0886,47.1802,65139.0
2016-04-29 12:30:00,56.64,56.73,56.62,56.65,44107.0,47.1718,47.2468,47.1552,47.1802,44107.0
2016-04-29 13:00:00,56.65,56.78,56.65,56.72,96641.0,47.1802,47.2884,47.1802,47.2385,96641.0
2016-04-29 13:30:00,56.71,56.72,56.54,56.55,82737.0,47.2301,47.2385,47.0886,47.0969,82737.0
2016-04-29 14:00:00,56.55,56.61,56.46,56.59,177811.0,47.0969,47.1468,47.0219,47.1302,177811.0
2016-04-29 14:30:00,56.58,56.6,56.5,56.52,60009.0,47.1219,47.1385,47.0552,47.0719,60009.0
2016-04-29 15:00:00,56.52,56.71,56.52,56.63,112412.0,47.0719,47.2301,47.0719,47.1635,112412.0
2016-04-29 15:30:00,56.63,56.89,56.62,56.79,402999.0,47.1635,47.38,47.1552,47.2968,402999.0
2016-05-02 09:30:00,57.04,57.04,56.84,56.9,124434.0,47.505,47.505,47.3384,47.3884,124434.0
2016-05-02 10:00:00,56.91,57.04,56.86,57.0,95865.0,47.3967,47.505,47.3551,47.4717,95865.0
2016-05-02 10:30:00,56.99,57.02,56.9,56.93,46893.0,47.4633,47.4883,47.3884,47.4134,46893.0
2016-05-02 11:00:00,56.93,57.07,56.92,56.98,177818.0,47.4134,47.53,47.405,47.455,177818.0
2016-05-02 11:30:00,57.0,57.04,56.9,56.91,316171.0,47.4717,47.505,47.3884,47.3967,316171.0
2016-05-02 12:00:00,56.89,56.93,56.89,56.91,53064.0,47.38,47.4134,47.38,47.3967,53064.0
2016-05-02 12:30:00,56.91,57.03,56.91,57.01,35686.0,47.3967,47.4966,47.3967,47.48,35686.0
2016-05-02 13:00:00,57.03,57.11,57.02,57.11,26467.0,47.4966,47.5633,47.4883,47.5633,26467.0
2016-05-02 13:30:00,57.11,57.12,57.08,57.08,50888.0,47.5633,47.5716,47.5383,47.5383,50888.0
2016-05-02 14:00:00,57.08,57.14,57.07,57.12,69480.0,47.5383,47.5883,47.53,47.5716,69480.0
2016-05-02 14:30:00,57.12,57.13,57.08,57.11,129002.0,47.5716,47.5799,47.5383,47.5633,129002.0
2016-05-02 15:00:00,57.11,57.15,57.1,57.12,162675.0,47.5633,47.5966,47.5549,47.5716,162675.0
2016-05-02 15:30:00,57.12,57.19,57.09,57.14,348998.0,47.5716,47.6299,47.5466,47.5883,348998.0
2016-05-03 09:30:00,56.48,56.64,56.4,56.45,182335.0,47.0386,47.1718,46.972,47.0136,182335.0
2016-05-03 10:00:00,56.45,56.45,56.28,56.4,119558.0,47.0136,47.0136,46.872,46.972,119558.0
2016-05-03 10:30:00,56.4,56.4,56.27,56.29,104964.0,46.972,46.972,46.8637,46.8803,104964.0
2016-05-03 11:00:00,56.3,56.35,56.26,56.28,107471.0,46.8887,46.9303,46.8554,46.872,107471.0
2016-05-03 11:30:00,56.28,56.4,56.23,56.38,143113.0,46.872,46.972,46.8304,46.9553,143113.0
2016-05-03 12:00:00,56.35,56.37,56.29,56.33,129814.0,46.9303,46.947,46.8803,46.9137,129814.0
2016-05-03 12:30:00,56.33,56.44,56.32,56.44,179534.0,46.9137,47.0053,46.9053,47.0053,179534.0
2016-05-03 13:00:00,56.44,56.51,56.42,56.51,196375.0,47.0053,47.0636,46.9886,47.0636,196375.0
2016-05-03 13:30:00,56.52,56.59,56.5,56.51,115033.0,47.0719,47.1302,47.0552,47.0636,115033.0
2016-05-03 14:00:00,56.51,56.52,56.4,56.44,146096.0,47.0636,47.0719,46.972,47.0053,146096.0
2016-05-03 14:30:00,56.45,56.49,56.38,56.42,145434.0,47.0136,47.0469,46.9553,46.9886,145434.0
2016-05-03 15:00:00,56.43,56.44,56.33,56.37,282814.0,46.9969,47.0053,46.9137,46.947,282814.0
2016-05-03 15:30:00,56.36,56.38,56.27,56.34,508117.0,46.9386,46.9553,46.8637,46.922,508117.0
2016-05-04 09:30:00,55.99,56.06,55.88,56.04,125157.0,46.6305,46.6888,46.5389,46.6721,125157.0
2016-05-04 10:00:00,56.04,56.15,55.98,56.08,283686.0,46.6721,46.7637,46.6222,46.7054,283686.0
2016-05-04 10:30:00,56.07,56.07,55.86,55.89,434977.0,46.6971,46.6971,46.5222,46.5472,434977.0
2016-05-04 11:00:00,55.89,55.94,55.78,55.8,294736.0,46.5472,46.5888,46.4556,46.4723,294736.0
2016-05-04 11:30:00,55.8,55.88,55.77,55.84,80347.0,46.4723,46.5389,46.4473,46.5056,80347.0
2016-05-04 12:00:00,55.83,55.94,55.82,55.88,69214.0,46.4972,46.5888,46.4889,46.5389,69214.0
2016-05-04 12:30:00,55.88,55.9,55.78,55.78,87397.0,46.5389,46.5555,46.4556,46.4556,87397.0
2016-05-04 13:00:00,55.78,55.84,55.74,55.83,69303.0,46.4556,46.5056,46.4223,46.4972,69303.0
2016-05-04 13:30:00,55.84,55.84,55.74,55.75,191431.0,46.5056,46.5056,46.4223,46.4306,191431.0
2016-05-04 14:00:00,55.75,55.83,55.68,55.83,183385.0,46.4306,46.4972,46.3723,46.4972,183385.0
2016-05-04 14:30:00,55.83,55.84,55.78,55.78,101140.0,46.4972,46.5056,46.4556,46.4556,101140.0
2016-05-04 15:00:00,55.78,55.83,55.73,55.79,142204.0,46.4556,46.4972,46.414,46.4639,142204.0
2016-05-04 15:30:00,55.79,55.88,55.78,55.8,235437.0,46.4639,46.5389,46.4556,46.4723,235437.0
2016-05-05 09:30:00,55.94,56.0,55.86,55.91,150608.0,46.5888,46.6388,46.5222,46.5639,150608.0
2016-05-05 10:00:00,55.9,56.06,55.88,55.92,191884.0,46.5555,46.6888,46.5389,46.5722,191884.0
2016-05-05 10:30:00,55.92,55.96,55.85,55.91,90915.0,46.5722,46.6055,46.5139,46.5639,90915.0
2016-05-05 11:00:00,55.91,55.93,55.79,55.82,64628.0,46.5639,46.5805,46.4639,46.4889,64628.0
2016-05-05 11:30:00,55.82,55.97,55.82,55.94,247824.0,46.4889,46.6138,46.4889,46.5888,247824.0
2016-05-05 12:00:00,55.94,55.97,55.88,55.89,239410.0,46.5888,46.6138,46.5389,46.5472,239410.0
2016-05-05 12:30:00,55.88,55.93,55.85,55.9,96069.0,46.5389,46.5805,46.5139,46.5555,96069.0
2016-05-05 13:00:00,55.9,55.9,55.65,55.66,54704.0,46.5555,46.5555,46.3473,46.3557,54704.0
2016-05-05 13:30:00,55.67,55.73,55.65,55.7,40997.0,46.364,46.414,46.3473,46.389,40997.0
2016-05-05 14:00:00,55.7,55.79,55.68,55.76,55317.0,46.389,46.4639,46.3723,46.4389,55317.0
2016-05-05 14:30:00,55.76,55.82,55.73,55.73,43528.0,46.4389,46.4889,46.414,46.414,43528.0
2016-05-05 15:00:00,55.73,55.78,55.68,55.76,94082.0,46.414,46.4556,46.3723,46.4389,94082.0
2016-05-05 15:30:00,55.77,55.82,55.72,55.82,252756.0,46.4473,46.4889,46.4056,46.4889,252756.0
2016-05-06 09:30:00,55.54,55.83,55.5,55.73,176495.0,46.2557,46.4972,46.2224,46.414,176495.0
2016-05-06 10:00:00,55.74,55.86,55.69,55.74,108574.0,46.4223,46.5222,46.3806,46.4223,108574.0
2016-05-06 10:30:00,55.73,55.77,55.53,55.56,68678.0,46.414,46.4473,46.2474,46.2724,68678.0
2016-05-06 11:00:00,55.57,55.78,55.57,55.76,395250.0,46.2807,46.4556,46.2807,46.4389,395250.0
2016-05-06 11:30:00,55.76,55.78,55.67,55.67,45518.0,46.4389,46.4556,46.364,46.364,45518.0
2016-05-06 12:00:00,55.67,55.71,55.66,55.66,141676.0,46.364,46.3973,46.3557,46.3557,141676.0
2016-05-06 12:30:00,55.67,55.76,55.63,55.76,96419.0,46.364,46.4389,46.3307,46.4389,96419.0
2016-05-06 13:00:00,55.76,55.86,55.75,55.81,45916.0,46.4389,46.5222,46.4306,46.4806,45916.0
2016-05-06 13:30:00,55.82,55.9,55.77,55.9,36374.0,46.4889,46.5555,46.4473,46.5555,36374.0
2016-05-06 14:00:00,55.9,55.98,55.9,55.94,60867.0,46.5555,46.6222,46.5555,46.5888,60867.0
2016-05-06 14:30:00,55.94,55.98,55.9,55.93,52939.0,46.5888,46.6222,46.5555,46.5805,52939.0
2016-05-06 15:00:00,55.92,55.98,55.92,55.94,124511.0,46.5722,46.6222,46.5722,46.5888,124511.0
2016-05-06 15:30:00,55.94,55.98,55.87,55.98,396599.0,46.5888,46.6222,46.5306,46.6222,396599.0
2016-05-09 09:30:00,55.96,56.1,55.93,56.04,69927.0,46.6055,46.7221,46.5805,46.6721,69927.0
2016-05-09 10:00:00,56.05,56.08,55.89,55.91,56569.0,46.6805,46.7054,46.5472,46.5639,56569.0
2016-05-09 10:30:00,55.9,55.94,55.85,55.88,44149.0,46.5555,46.5888,46.5139,46.5389,44149.0
2016-05-09 11:00:00,55.88,55.95,55.76,55.82,41211.0,46.5389,46.5972,46.4389,46.4889,41211.0
2016-05-09 11:30:00,55.83,55.91,55.79,55.88,39233.0,46.4972,46.5639,46.4639,46.5389,39233.0
2016-05-09 12:00:00,55.88,55.94,55.82,55.93,215792.0,46.5389,46.5888,46.4889,46.5805,215792.0
2016-05-09 12:30:00,55.93,55.93,55.87,55.91,32859.0,46.5805,46.5805,46.5306,46.5639,32859.0
2016-05-09 13:00:00,55.91,55.96,55.9,55.93,26742.0,46.5639,46.6055,46.5555,46.5805,26742.0
2016-05-09 13:30:00,55.93,55.95,55.88,55.89,29378.0,46.5805,46.5972,46.5389,46.5472,29378.0
2016-05-09 14:00:00,55.88,55.93,55.84,55.91,38671.0,46.5389,46.5805,46.5056,46.5639,38671.0
2016-05-09 14:30:00,55.91,56.0,55.89,56.0,117030.0,46.5639,46.6388,46.5472,46.6388,117030.0
2016-05-09 15:00:00,56.01,56.01,55.94,55.94,43320.0,46.6471,46.6471,46.5888,46.5888,43320.0
2016-05-09 15:30:00,55.94,55.95,55.84,55.86,90349.0,46.5888,46.5972,46.5056,46.5222,90349.0
2016-05-10 09:30:00,56.14,56.4,56.14,56.35,196821.0,46.7554,46.972,46.7554,46.9303,196821.0
2016-05-10 10:00:00,56.36,56.4,56.3,56.34,311697.0,46.9386,46.972,46.8887,46.922,311697.0
2016-05-10 10:30:00,56.35,56.48,56.34,56.44,39292.0,46.9303,47.0386,46.922,47.0053,39292.0
2016-05-10 11:00:00,56.44,56.46,56.37,56.41,55598.0,47.0053,47.0219,46.947,46.9803,55598.0
2016-05-10 11:30:00,56.42,56.47,56.4,56.47,112574.0,46.9886,47.0303,46.972,47.0303,112574.0
2016-05-10 12:00:00,56.47,56.53,56.46,56.53,86538.0,47.0303,47.0802,47.0219,47.0802,86538.0
2016-05-10 12:30:00,56.54,56.54,56.48,56.5,59257.0,47.0886,47.0886,47.0386,47.0552,59257.0
2016-05-10 13:00:00,56.5,56.51,56.45,56.47,95082.0,47.0552,47.0636,47.0136,47.0303,95082.0
2016-05-10 13:30:00,56.47,56.53,56.46,56.53,58173.0,47.0303,47.0802,47.0219,47.0802,58173.0
2016-05-10 14:00:00,56.51,56.55,56.5,56.55,71093.0,47.0636,47.0969,47.0552,47.0969,71093.0
2016-05-10 14:30:00,56.54,56.58,56.54,56.55,67744.0,47.0886,47.1219,47.0886,47.0969,67744.0
2016-05-10 15:00:00,56.54,56.62,56.54,56.59,75658.0,47.0886,47.1552,47.0886,47.1302,75658.0
2016-05-10 15:30:00,56.6,56.66,56.58,56.66,295036.0,47.1385,47.1885,47.1219,47.1885,295036.0
2016-05-11 09:30:00,56.42,56.51,56.4,56.4,136879.0,46.9886,47.0636,46.972,46.972,136879.0
2016-05-11 10:00:00,56.4,56.45,56.35,56.45,131302.0,46.972,47.0136,46.9303,47.0136,131302.0
2016-05-11 10:30:00,56.46,56.61,56.45,56.53,151727.0,47.0219,47.1468,47.0136,47.0802,151727.0
2016-05-11 11:00:00,56.52,56.53,56.38,56.49,53727.0,47.0719,47.0802,46.9553,47.0469,53727.0
2016-05-11 11:30:00,56.49,56.52,56.46,56.49,47343.0,47.0469,47.0719,47.0219,47.0469,47343.0
2016-05-11 12:00:00,56.48,56.51,56.46,56.49,44578.0,47.0386,47.0636,47.0219,47.0469,44578.0
2016-05-11 12:30:00,56.49,56.52,56.46,56.49,262474.0,47.0469,47.0719,47.0219,47.0469,262474.0
2016-05-11 13:00:00,56.48,56.49,56.4,56.43,46891.0,47.0386,47.0469,46.972,46.9969,46891.0
2016-05-11 13:30:00,56.43,56.44,56.37,56.37,71179.0,46.9969,47.0053,46.947,46.947,71179.0
2016-05-11 14:00:00,56.36,56.37,56.26,56.31,75635.0,46.9386,46.947,46.8554,46.897,75635.0
2016-05-11 14:30:00,56.31,56.32,56.22,56.24,68702.0,46.897,46.9053,46.822,46.8387,68702.0
2016-05-11 15:00:00,56.24,56.3,56.22,56.26,41865.0,46.8387,46.8887,46.822,46.8554,41865.0
2016-05-11 15:30:00,56.27,56.3,56.2,56.23,426910.0,46.8637,46.8887,46.8054,46.8304,426910.0
2016-05-12 09:30:00,56.55,56.56,56.33,56.33,129778.0,47.0969,47.1052,46.9137,46.9137,129778.0
2016-05-12 10:00:00,56.31,56.39,56.21,56.27,52803.0,46.897,46.9636,46.8137,46.8637,52803.0
2016-05-12 10:30:00,56.27,56.29,56.14,56.18,65855.0,46.8637,46.8803,46.7554,46.7887,65855.0
2016-05-12 11:00:00,56.16,56.18,55.96,56.02,84208.0,46.7721,46.7887,46.6055,46.6555,84208.0
2016-05-12 11:30:00,56.02,56.07,55.93,55.94,106023.0,46.6555,46.6971,46.5805,46.5888,106023.0
2016-05-12 12:00:00,55.95,56.01,55.89,56.01,49294.0,46.5972,46.6471,46.5472,46.6471,49294.0
2016-05-12 12:30:00,56.0,56.12,55.95,56.12,73608.0,46.6388,46.7388,46.5972,46.7388,73608.0
2016-05-12 13:00:00,56.13,56.14,56.05,56.09,272181.0,46.7471,46.7554,46.6805,46.7138,272181.0
2016-05-12 13:30:00,56.08,56.16,55.99,56.15,63540.0,46.7054,46.7721,46.6305,46.7637,63540.0
2016-05-12 14:00:00,56.16,56.32,56.15,56.3,130617.0,46.7721,46.9053,46.7637,46.8887,130617.0
2016-05-12 14:30:00,56.29,56.38,56.25,56.31,55824.0,46.8803,46.9553,46.847,46.897,55824.0
2016-05-12 15:00:00,56.32,56.33,56.26,56.27,48980.0,46.9053,46.9137,46.8554,46.8637,48980.0
2016-05-12 15:30:00,56.28,56.28,56.15,56.2,167382.0,46.872,46.872,46.7637,46.8054,167382.0
2016-05-13 09:30:00,55.9,56.12,55.9,55.95,87915.0,46.5555,46.7388,46.5555,46.5972,87915.0
2016-05-13 10:00:00,55.97,56.0,55.82,55.9,82115.0,46.6138,46.6388,46.4889,46.5555,82115.0
2016-05-13 10:30:00,55.89,55.91,55.79,55.89,80233.0,46.5472,46.5639,46.4639,46.5472,80233.0
2016-05-13 11:00:00,55.89,56.05,55.88,56.04,67068.0,46.5472,46.6805,46.5389,46.6721,67068.0
2016-05-13 11:30:00,56.05,56.05,55.92,55.95,30698.0,46.6805,46.6805,46.5722,46.5972,30698.0
2016-05-13 12:00:00,55.94,55.96,55.9,55.95,17892.0,46.5888,46.6055,46.5555,46.5972,17892.0
2016-05-13 12:30:00,55.95,55.97,55.83,55.84,271780.0,46.5972,46.6138,46.4972,46.5056,271780.0
2016-05-13 13:00:00,55.84,55.89,55.78,55.78,63899.0,46.5056,46.5472,46.4556,46.4556,63899.0
2016-05-13 13:30:00,55.79,55.81,55.65,55.69,50302.0,46.4639,46.4806,46.3473,46.3806,50302.0
2016-05-13 14:00:00,55.68,55.73,55.58,55.61,41884.0,46.3723,46.414,46.289,46.314,41884.0
2016-05-13 14:30:00,55.6,55.62,55.52,55.61,66925.0,46.3057,46.3223,46.2391,46.314,66925.0
2016-05-13 15:00:00,55.58,55.64,55.56,55.6,179412.0,46.289,46.339,46.2724,46.3057,179412.0
2016-05-13 15:30:00,55.6,55.67,55.6,55.6,101381.0,46.3057,46.364,46.3057,46.3057,101381.0
2016-05-16 09:30:00,55.83,55.99,55.74,55.94,66251.0,46.4972,46.6305,46.4223,46.5888,66251.0
2016-05-16 10:00:00,55.94,56.03,55.92,55.99,66791.0,46.5888,46.6638,46.5722,46.6305,66791.0
2016-05-16 10:30:00,55.99,56.1,55.96,56.08,46731.0,46.6305,46.7221,46.6055,46.7054,46731.0
2016-05-16 11:00:00,56.08,56.15,56.06,56.1,45025.0,46.7054,46.7637,46.6888,46.7221,45025.0
2016-05-16 11:30:00,56.1,56.21,56.1,56.2,73037.0,46.7221,46.8137,46.7221,46.8054,73037.0
2016-05-16 12:00:00,56.2,56.21,56.13,56.13,100820.0,46.8054,46.8137,46.7471,46.7471,100820.0
2016-05-16 12:30:00,56.13,56.21,56.12,56.21,185273.0,46.7471,46.8137,46.7388,46.8137,185273.0
2016-05-16 13:00:00,56.21,56.24,56.18,56.22,132388.0,46.8137,46.8387,46.7887,46.822,132388.0
2016-05-16 13:30:00,56.22,56.24,56.17,56.22,144920.0,46.822,46.8387,46.7804,46.822,144920.0
2016-05-16 14:00:00,56.22,56.36,56.22,56.35,183580.0,46.822,46.9386,46.822,46.9303,183580.0
2016-05-16 14:30:00,56.34,56.36,56.32,56.35,209613.0,46.922,46.9386,46.9053,46.9303,209613.0
2016-05-16 15:00:00,56.35,56.39,56.33,56.34,359643.0,46.9303,46.9636,46.9137,46.922,359643.0
2016-05-16 15:30:00,56.34,56.34,56.26,56.3,662082.0,46.922,46.922,46.8554,46.8887,662082.0
2016-05-17 09:30:00,56.31,56.31,56.02,56.15,147191.0,46.897,46.897,46.6555,46.7637,147191.0
2016-05-17 10:00:00,56.14,56.16,56.01,56.1,73020.0,46.7554,46.7721,46.6471,46.7221,73020.0
2016-05-17 10:30:00,56.1,56.27,56.05,56.25,103451.0,46.7221,46.8637,46.6805,46.847,103451.0
2016-05-17 11:00:00,56.25,56.25,56.15,56.15,53643.0,46.847,46.847,46.7637,46.7637,53643.0
2016-05-17 11:30:00,56.14,56.27,56.14,56.25,50994.0,46.7554,46.8637,46.7554,46.847,50994.0
2016-05-17 12:00:00,56.26,56.26,56.13,56.14,43673.0,46.8554,46.8554,46.7471,46.7554,43673.0
2016-05-17 12:30:00,56.14,56.14,56.06,56.06,53664.0,46.7554,46.7554,46.6888,46.6888,53664.0
2016-05-17 13:00:00,56.06,56.1,56.05,56.09,53427.0,46.6888,46.7221,46.6805,46.7138,53427.0
2016-05-17 13:30:00,56.09,56.12,55.94,55.94,63128.0,46.7138,46.7388,46.5888,46.5888,63128.0
2016-05-17 14:00:00,55.94,55.95,55.71,55.77,135285.0,46.5888,46.5972,46.3973,46.4473,135285.0
2016-05-17 14:30:00,55.77,55.84,55.75,55.84,101182.0,46.4473,46.5056,46.4306,46.5056,101182.0
2016-05-17 15:00:00,55.83,55.91,55.7,55.75,162998.0,46.4972,46.5639,46.389,46.4306,162998.0
2016-05-17 15:30:00,55.75,55.85,55.74,55.83,235620.0,46.4306,46.5139,46.4223,46.4972,235620.0
2016-05-18 09:30:00,55.76,55.87,55.65,55.87,180615.0,46.4389,46.5306,46.3473,46.5306,180615.0
2016-05-18 10:00:00,55.86,56.1,55.83,56.08,121010.0,46.5222,46.7221,46.4972,46.7054,121010.0
2016-05-18 10:30:00,56.08,56.08,55.91,55.92,93214.0,46.7054,46.7054,46.5639,46.5722,93214.0
2016-05-18 11:00:00,55.92,56.08,55.92,56.08,117115.0,46.5722,46.7054,46.5722,46.7054,117115.0
2016-05-18 11:30:00,56.08,56.12,56.02,56.02,130530.0,46.7054,46.7388,46.6555,46.6555,130530.0
2016-05-18 12:00:00,56.03,56.06,56.0,56.0,41688.0,46.6638,46.6888,46.6388,46.6388,41688.0
2016-05-18 12:30:00,56.0,56.11,56.0,56.11,38304.0,46.6388,46.7304,46.6388,46.7304,38304.0
2016-05-18 13:00:00,56.12,56.21,56.12,56.2,79405.0,46.7388,46.8137,46.7388,46.8054,79405.0
2016-05-18 13:30:00,56.2,56.24,56.13,56.13,53679.0,46.8054,46.8387,46.7471,46.7471,53679.0
2016-05-18 14:00:00,56.14,56.14,55.54,55.56,527747.0,46.7554,46.7554,46.2557,46.2724,527747.0
2016-05-18 14:30:00,55.54,55.8,55.47,55.74,189415.0,46.2557,46.4723,46.1974,46.4223,189415.0
2016-05-18 15:00:00,55.74,55.84,55.58,55.58,262410.0,46.4223,46.5056,46.289,46.289,262410.0
2016-05-18 15:30:00,55.58,55.78,55.56,55.77,323892.0,46.289,46.4556,46.2724,46.4473,323892.0
2016-05-19 09:30:00,55.5,55.57,55.24,55.24,210910.0,46.2224,46.2807,46.0059,46.0059,210910.0
2016-05-19 10:00:00,55.24,55.3,55.18,55.3,141806.0,46.0059,46.0558,45.9559,46.0558,141806.0
2016-05-19 10:30:00,55.3,55.41,55.2,55.2,143973.0,46.0558,46.1474,45.9726,45.9726,143973.0
2016-05-19 11:00:00,55.21,55.28,55.15,55.22,271621.0,45.9809,46.0392,45.9309,45.9892,271621.0
2016-05-19 11:30:00,55.22,55.29,55.16,55.28,119982.0,45.9892,46.0475,45.9392,46.0392,119982.0
2016-05-19 12:00:00,55.27,55.36,55.26,55.28,51363.0,46.0308,46.1058,46.0225,46.0392,51363.0
2016-05-19 12:30:00,55.27,55.31,55.22,55.22,31497.0,46.0308,46.0642,45.9892,45.9892,31497.0
2016-05-19 13:00:00,55.21,55.34,55.21,55.33,45615.0,45.9809,46.0891,45.9809,46.0808,45615.0
2016-05-19 13:30:00,55.34,55.44,55.33,55.35,100927.0,46.0891,46.1724,46.0808,46.0975,100927.0
2016-05-19 14:00:00,55.36,55.48,55.35,55.46,69239.0,46.1058,46.2057,46.0975,46.1891,69239.0
2016-05-19 14:30:00,55.47,55.47,55.33,55.35,68266.0,46.1974,46.1974,46.0808,46.0975,68266.0
2016-05-19 15:00:00,55.35,55.53,55.35,55.48,90583.0,46.0975,46.2474,46.0975,46.2057,90583.0
2016-05-19 15:30:00,55.47,55.54,55.44,55.49,217790.0,46.1974,46.2557,46.1724,46.2141,217790.0
2016-05-20 09:30:00,55.8,55.97,55.77,55.91,124688.0,46.4723,46.6138,46.4473,46.5639,124688.0
2016-05-20 10:00:00,55.93,55.98,55.85,55.85,67005.0,46.5805,46.6222,46.5139,46.5139,67005.0
2016-05-20 10:30:00,55.84,55.94,55.84,55.88,99688.0,46.5056,46.5888,46.5056,46.5389,99688.0
2016-05-20 11:00:00,55.88,55.98,55.88,55.95,68776.0,46.5389,46.6222,46.5389,46.5972,68776.0
2016-05-20 11:30:00,55.96,56.01,55.93,55.95,62931.0,46.6055,46.6471,46.5805,46.5972,62931.0
2016-05-20 12:00:00,55.94,55.95,55.91,55.94,34249.0,46.5888,46.5972,46.5639,46.5888,34249.0
2016-05-20 12:30:00,55.92,55.96,55.92,55.94,46376.0,46.5722,46.6055,46.5722,46.5888,46376.0
2016-05-20 13:00:00,55.93,55.96,55.9,55.9,18880.0,46.5805,46.6055,46.5555,46.5555,18880.0
2016-05-20 13:30:00,55.89,55.89,55.84,55.85,24317.0,46.5472,46.5472,46.5056,46.5139,24317.0
2016-05-20 14:00:00,55.86,55.94,55.85,55.94,52990.0,46.5222,46.5888,46.5139,46.5888,52990.0
2016-05-20 14:30:00,55.95,55.95,55.84,55.85,40281.0,46.5972,46.5972,46.5056,46.5139,40281.0
2016-05-20 15:00:00,55.85,55.85,55.77,55.79,156437.0,46.5139,46.5139,46.4473,46.4639,156437.0
2016-05-20 15:30:00,55.79,55.9,55.79,55.9,125762.0,46.4639,46.5555,46.4639,46.5555,125762.0
2016-05-23 09:30:00,55.83,55.86,55.75,55.83,85823.0,46.4972,46.5222,46.4306,46.4972,85823.0
2016-05-23 10:00:00,55.83,55.93,55.83,55.88,36354.0,46.4972,46.5805,46.4972,46.5389,36354.0
2016-05-23 10:30:00,55.87,55.89,55.79,55.8,26434.0,46.5306,46.5472,46.4639,46.4723,26434.0
2016-05-23 11:00:00,55.79,55.88,55.78,55.88,24358.0,46.4639,46.5389,46.4556,46.5389,24358.0
2016-05-23 11:30:00,55.88,55.89,55.71,55.73,34204.0,46.5389,46.5472,46.3973,46.414,34204.0
2016-05-23 12:00:00,55.73,55.81,55.73,55.8,57156.0,46.414,46.4806,46.414,46.4723,57156.0
2016-05-23 12:30:00,55.8,55.85,55.77,55.85,49553.0,46.4723,46.5139,46.4473,46.5139,49553.0
2016-05-23 13:00:00,55.86,55.9,55.85,55.87,18059.0,46.5222,46.5555,46.5139,46.5306,18059.0
2016-05-23 13:30:00,55.87,55.88,55.83,55.86,78822.0,46.5306,46.5389,46.4972,46.5222,78822.0
2016-05-23 14:00:00,55.87,55.92,55.85,55.91,138325.0,46.5306,46.5722,46.5139,46.5639,138325.0
2016-05-23 14:30:00,55.91,55.91,55.85,55.87,98315.0,46.5639,46.5639,46.5139,46.5306,98315.0
2016-05-23 15:00:00,55.87,55.88,55.79,55.81,45567.0,46.5306,46.5389,46.4639,46.4806,45567.0
2016-05-23 15:30:00,55.82,55.85,55.73,55.75,220527.0,46.4889,46.5139,46.414,46.4306,220527.0
2016-05-24 09:30:00,56.04,56.29,56.03,56.23,81503.0,46.6721,46.8803,46.6638,46.8304,81503.0
2016-05-24 10:00:00,56.24,56.39,56.23,56.37,98148.0,46.8387,46.9636,46.8304,46.947,98148.0
2016-05-24 10:30:00,56.37,56.44,56.36,56.43,418028.0,46.947,47.0053,46.9386,46.9969,418028.0
2016-05-24 11:00:00,56.43,56.49,56.41,56.46,91854.0,46.9969,47.0469,46.9803,47.0219,91854.0
2016-05-24 11:30:00,56.46,56.48,56.39,56.46,60291.0,47.0219,47.0386,46.9636,47.0219,60291.0
2016-05-24 12:00:00,56.47,56.47,56.43,56.44,44530.0,47.0303,47.0303,46.9969,47.0053,44530.0
2016-05-24 12:30:00,56.44,56.49,56.43,56.49,82361.0,47.0053,47.0469,46.9969,47.0469,82361.0
2016-05-24 13:00:00,56.49,56.51,56.45,56.47,69670.0,47.0469,47.0636,47.0136,47.0303,69670.0
2016-05-24 13:30:00,56.47,56.48,56.41,56.43,74237.0,47.0303,47.0386,46.9803,46.9969,74237.0
2016-05-24 14:00:00,56.43,56.46,56.4,56.43,65110.0,46.9969,47.0219,46.972,46.9969,65110.0
2016-05-24 14:30:00,56.44,56.5,56.43,56.48,89067.0,47.0053,47.0552,46.9969,47.0386,89067.0
2016-05-24 15:00:00,56.48,56.59,56.47,56.55,117676.0,47.0386,47.1302,47.0303,47.0969,117676.0
2016-05-24 15:30:00,56.55,56.56,56.49,56.5,317186.0,47.0969,47.1052,47.0469,47.0552,317186.0
2016-05-25 09:30:00,56.75,56.97,56.75,56.95,109548.0,47.2634,47.4467,47.2634,47.43,109548.0
2016-05-25 10:00:00,56.95,57.1,56.95,57.03,59652.0,47.43,47.5549,47.43,47.4966,59652.0
2016-05-25 10:30:00,57.03,57.05,56.94,56.97,113225.0,47.4966,47.5133,47.4217,47.4467,113225.0
2016-05-25 11:00:00,56.98,57.03,56.94,56.96,47486.0,47.455,47.4966,47.4217,47.4383,47486.0
2016-05-25 11:30:00,56.96,56.99,56.92,56.96,76515.0,47.4383,47.4633,47.405,47.4383,76515.0
2016-05-25 12:00:00,56.97,56.98,56.93,56.93,26271.0,47.4467,47.455,47.4134,47.4134,26271.0
2016-05-25 12:30:00,56.93,56.97,56.93,56.97,17494.0,47.4134,47.4467,47.4134,47.4467,17494.0
2016-05-25 13:00:00,56.97,57.05,56.97,57.04,135569.0,47.4467,47.5133,47.4467,47.505,135569.0
2016-05-25 13:30:00,57.04,57.05,57.01,57.04,36133.0,47.505,47.5133,47.48,47.505,36133.0
2016-05-25 14:00:00,57.04,57.05,56.99,57.02,83946.0,47.505,47.5133,47.4633,47.4883,83946.0
2016-05-25 14:30:00,57.02,57.08,56.96,56.96,88108.0,47.4883,47.5383,47.4383,47.4383,88108.0
2016-05-25 15:00:00,56.96,57.07,56.94,57.07,103974.0,47.4383,47.53,47.4217,47.53,103974.0
2016-05-25 15:30:00,57.07,57.07,56.97,56.97,283095.0,47.53,47.53,47.4467,47.4467,283095.0
2016-05-26 09:30:00,57.06,57.17,56.96,56.96,156534.0,47.5216,47.6132,47.4383,47.4383,156534.0
2016-05-26 10:00:00,56.97,57.09,56.97,57.07,139234.0,47.4467,47.5466,47.4467,47.53,139234.0
2016-05-26 10:30:00,57.08,57.12,56.97,56.97,217342.0,47.5383,47.5716,47.4467,47.4467,217342.0
2016-05-26 11:00:00,56.96,57.05,56.95,57.05,64726.0,47.4383,47.5133,47.43,47.5133,64726.0
2016-05-26 11:30:00,57.05,57.06,57.01,57.03,90081.0,47.5133,47.5216,47.48,47.4966,90081.0
2016-05-26 12:00:00,57.03,57.06,56.96,56.97,58076.0,47.4966,47.5216,47.4383,47.4467,58076.0
2016-05-26 12:30:00,56.98,56.99,56.96,56.97,39519.0,47.455,47.4633,47.4383,47.4467,39519.0
2016-05-26 13:00:00,56.97,57.05,56.97,57.02,119038.0,47.4467,47.5133,47.4467,47.4883,119038.0
2016-05-26 13:30:00,57.03,57.05,57.01,57.03,21644.0,47.4966,47.5133,47.48,47.4966,21644.0
2016-05-26 14:00:00,57.04,57.08,57.02,57.05,42727.0,47.505,47.5383,47.4883,47.5133,42727.0
2016-05-26 14:30:00,57.05,57.08,57.04,57.06,34154.0,47.5133,47.5383,47.505,47.5216,34154.0
2016-05-26 15:00:00,57.05,57.1,57.05,57.08,103062.0,47.5133,47.5549,47.5133,47.5383,103062.0
2016-05-26 15:30:00,57.08,57.09,57.02,57.03,88667.0,47.5383,47.5466,47.4883,47.4966,88667.0
2016-05-27 09:30:00,57.02,57.13,57.01,57.09,34464.0,47.4883,47.5799,47.48,47.5466,34464.0
2016-05-27 10:00:00,57.1,57.16,57.09,57.12,68464.0,47.5549,47.6049,47.5466,47.5716,68464.0
2016-05-27 10:30:00,57.12,57.15,57.07,57.09,18650.0,47.5716,47.5966,47.53,47.5466,18650.0
2016-05-27 11:00:00,57.09,57.12,57.05,57.12,57674.0,47.5466,47.5716,47.5133,47.5716,57674.0
2016-05-27 11:30:00,57.13,57.16,57.12,57.15,208894.0,47.5799,47.6049,47.5716,47.5966,208894.0
2016-05-27 12:00:00,57.15,57.16,57.14,57.16,46161.0,47.5966,47.6049,47.5883,47.6049,46161.0
2016-05-27 12:30:00,57.16,57.17,57.14,57.15,230488.0,47.6049,47.6132,47.5883,47.5966,230488.0
2016-05-27 13:00:00,57.15,57.17,57.13,57.15,87168.0,47.5966,47.6132,47.5799,47.5966,87168.0
2016-05-27 13:30:00,57.15,57.15,57.01,57.05,80843.0,47.5966,47.5966,47.48,47.5133,80843.0
2016-05-27 14:00:00,57.04,57.12,57.0,57.09,69141.0,47.505,47.5716,47.4717,47.5466,69141.0
2016-05-27 14:30:00,57.09,57.1,57.02,57.09,53686.0,47.5466,47.5549,47.4883,47.5466,53686.0
2016-05-27 15:00:00,57.09,57.11,57.06,57.09,39012.0,47.5466,47.5633,47.5216,47.5466,39012.0
2016-05-27 15:30:00,57.09,57.15,57.08,57.14,84174.0,47.5466,47.5966,47.5383,47.5883,84174.0
2016-05-31 09:30:00,57.27,57.34,57.23,57.27,103256.0,47.6965,47.7548,47.6632,47.6965,103256.0
2016-05-31 10:00:00,57.27,57.36,57.27,57.31,41062.0,47.6965,47.7715,47.6965,47.7298,41062.0
2016-05-31 10:30:00,57.33,57.34,57.13,57.14,98168.0,47.7465,47.7548,47.5799,47.5883,98168.0
2016-05-31 11:00:00,57.14,57.14,57.02,57.08,139857.0,47.5883,47.5883,47.4883,47.5383,139857.0
2016-05-31 11:30:00,57.07,57.09,57.01,57.03,133942.0,47.53,47.5466,47.48,47.4966,133942.0
2016-05-31 12:00:00,57.03,57.04,56.98,57.03,38200.0,47.4966,47.505,47.455,47.4966,38200.0
2016-05-31 12:30:00,57.03,57.07,57.0,57.03,125430.0,47.4966,47.53,47.4717,47.4966,125430.0
2016-05-31 13:00:00,57.02,57.09,56.99,57.07,70642.0,47.4883,47.5466,47.4633,47.53,70642.0
2016-05-31 13:30:00,57.08,57.09,57.0,57.02,40681.0,47.5383,47.5466,47.4717,47.4883,40681.0
2016-05-31 14:00:00,57.01,57.01,56.86,56.92,80810.0,47.48,47.48,47.3551,47.405,80810.0
2016-05-31 14:30:00,56.92,56.92,56.86,56.87,97043.0,47.405,47.405,47.3551,47.3634,97043.0
2016-05-31 15:00:00,56.86,56.96,56.84,56.96,85206.0,47.3551,47.4383,47.3384,47.4383,85206.0
2016-05-31 15:30:00,56.96,57.09,56.96,57.01,219487.0,47.4383,47.5466,47.4383,47.48,219487.0
2016-06-01 09:30:00,56.82,56.82,56.69,56.76,134080.0,47.3217,47.3217,47.2135,47.2718,134080.0
2016-06-01 10:00:00,56.77,56.92,56.73,56.84,425222.0,47.2801,47.405,47.2468,47.3384,425222.0
2016-06-01 10:30:00,56.84,56.91,56.83,56.91,58662.0,47.3384,47.3967,47.3301,47.3967,58662.0
2016-06-01 11:00:00,56.92,57.01,56.92,56.94,80410.0,47.405,47.48,47.405,47.4217,80410.0
2016-06-01 11:30:00,56.93,56.96,56.88,56.93,56333.0,47.4134,47.4383,47.3717,47.4134,56333.0
2016-06-01 12:00:00,56.92,56.99,56.91,56.97,38927.0,47.405,47.4633,47.3967,47.4467,38927.0
2016-06-01 12:30:00,56.96,57.01,56.92,57.01,33702.0,47.4383,47.48,47.405,47.48,33702.0
2016-06-01 13:00:00,57.01,57.04,56.97,56.98,33554.0,47.48,47.505,47.4467,47.455,33554.0
2016-06-01 13:30:00,56.99,57.0,56.92,56.96,49395.0,47.4633,47.4717,47.405,47.4383,49395.0
2016-06-01 14:00:00,56.97,57.07,56.93,57.06,41335.0,47.4467,47.53,47.4134,47.5216,41335.0
2016-06-01 14:30:00,57.04,57.07,57.0,57.07,40227.0,47.505,47.53,47.4717,47.53,40227.0
2016-06-01 15:00:00,57.08,57.12,57.05,57.1,36717.0,47.5383,47.5716,47.5133,47.5549,36717.0
2016-06-01 15:30:00,57.09,57.11,57.04,57.07,86869.0,47.5466,47.5633,47.505,47.53,86869.0
2016-06-02 09:30:00,56.86,56.94,56.78,56.83,93561.0,47.3551,47.4217,47.2884,47.3301,93561.0
2016-06-02 10:00:00,56.83,56.96,56.83,56.91,47459.0,47.3301,47.4383,47.3301,47.3967,47459.0
2016-06-02 10:30:00,56.92,56.99,56.92,56.95,36083.0,47.405,47.4633,47.405,47.43,36083.0
2016-06-02 11:00:00,56.95,57.03,56.94,56.99,189181.0,47.43,47.4966,47.4217,47.4633,189181.0
2016-06-02 11:30:00,56.98,57.03,56.95,57.02,47013.0,47.455,47.4966,47.43,47.4883,47013.0
2016-06-02 12:00:00,57.01,57.02,56.96,56.98,14770.0,47.48,47.4883,47.4383,47.455,14770.0
2016-06-02 12:30:00,56.98,57.05,56.96,57.05,62747.0,47.455,47.5133,47.4383,47.5133,62747.0
2016-06-02 13:00:00,57.05,57.09,57.05,57.06,24932.0,47.5133,47.5466,47.5133,47.5216,24932.0
2016-06-02 13:30:00,57.06,57.12,57.05,57.12,30620.0,47.5216,47.5716,47.5133,47.5716,30620.0
2016-06-02 14:00:00,57.13,57.18,57.12,57.15,29512.0,47.5799,47.6216,47.5716,47.5966,29512.0
2016-06-02 14:30:00,57.15,57.15,57.12,57.14,53301.0,47.5966,47.5966,47.5716,47.5883,53301.0
2016-06-02 15:00:00,57.14,57.16,57.1,57.16,134344.0,47.5883,47.6049,47.5549,47.6049,134344.0
2016-06-02 15:30:00,57.15,57.19,57.1,57.19,400955.0,47.5966,47.6299,47.5549,47.6299,400955.0
2016-06-03 09:30:00,57.21,57.31,57.07,57.13,214406.0,47.6466,47.7298,47.53,47.5799,214406.0
2016-06-03 10:00:00,57.12,57.13,56.95,56.98,152866.0,47.5716,47.5799,47.43,47.455,152866.0
2016-06-03 10:30:00,56.96,57.17,56.94,57.16,68724.0,47.4383,47.6132,47.4217,47.6049,68724.0
2016-06-03 11:00:00,57.17,57.17,57.08,57.13,50427.0,47.6132,47.6132,47.5383,47.5799,50427.0
2016-06-03 11:30:00,57.12,57.29,57.12,57.28,54144.0,47.5716,47.7132,47.5716,47.7048,54144.0
2016-06-03 12:00:00,57.28,57.29,57.23,57.26,16428.0,47.7048,47.7132,47.6632,47.6882,16428.0
2016-06-03 12:30:00,57.26,57.31,57.18,57.18,60660.0,47.6882,47.7298,47.6216,47.6216,60660.0
2016-06-03 13:00:00,57.18,57.24,57.17,57.2,17874.0,47.6216,47.6715,47.6132,47.6382,17874.0
2016-06-03 13:30:00,57.19,57.28,57.17,57.28,21819.0,47.6299,47.7048,47.6132,47.7048,21819.0
2016-06-03 14:00:00,57.27,57.31,57.23,57.3,23299.0,47.6965,47.7298,47.6632,47.7215,23299.0
2016-06-03 14:30:00,57.3,57.42,57.3,57.38,30119.0,47.7215,47.8214,47.7215,47.7881,30119.0
2016-06-03 15:00:00,57.37,57.37,57.32,57.37,26167.0,47.7798,47.7798,47.7382,47.7798,26167.0
2016-06-03 15:30:00,57.37,57.4,57.31,57.35,124393.0,47.7798,47.8048,47.7298,47.7631,124393.0
2016-06-06 09:30:00,57.47,57.68,57.47,57.66,129262.0,47.8631,48.038,47.8631,48.0213,129262.0
2016-06-06 10:00:00,57.65,57.69,57.63,57.65,131892.0,48.013,48.0463,47.9963,48.013,131892.0
2016-06-06 10:30:00,57.66,57.72,57.66,57.71,75847.0,48.0213,48.0713,48.0213,48.063,75847.0
2016-06-06 11:00:00,57.71,57.73,57.69,57.69,12624.0,48.063,48.0796,48.0463,48.0463,12624.0
2016-06-06 11:30:00,57.69,57.71,57.65,57.65,43997.0,48.0463,48.063,48.013,48.013,43997.0
2016-06-06 12:00:00,57.65,57.66,57.59,57.61,28186.0,48.013,48.0213,47.963,47.9797,28186.0
2016-06-06 12:30:00,57.61,57.66,57.48,57.57,123745.0,47.9797,48.0213,47.8714,47.9464,123745.0
2016-06-06 13:00:00,57.57,57.65,57.56,57.65,51231.0,47.9464,48.013,47.938,48.013,51231.0
2016-06-06 13:30:00,57.63,57.72,57.62,57.71,118698.0,47.9963,48.0713,47.988,48.063,118698.0
2016-06-06 14:00:00,57.71,57.8,57.7,57.79,45899.0,48.063,48.1379,48.0546,48.1296,45899.0
2016-06-06 14:30:00,57.79,57.8,57.75,57.75,49644.0,48.1296,48.1379,48.0963,48.0963,49644.0
2016-06-06 15:00:00,57.75,57.77,57.73,57.73,50731.0,48.0963,48.1129,48.0796,48.0796,50731.0
2016-06-06 15:30:00,57.72,57.76,57.67,57.69,73071.0,48.0713,48.1046,48.0297,48.0463,73071.0
2016-06-07 09:30:00,57.86,58.02,57.86,57.98,185840.0,48.1879,48.3211,48.1879,48.2878,185840.0
2016-06-07 10:00:00,57.98,58.04,57.97,58.02,89163.0,48.2878,48.3378,48.2795,48.3211,89163.0
2016-06-07 10:30:00,58.03,58.04,57.97,58.01,62483.0,48.3295,48.3378,48.2795,48.3128,62483.0
2016-06-07 11:00:00,58.0,58.06,57.98,58.04,32581.0,48.3045,48.3545,48.2878,48.3378,32581.0
2016-06-07 11:30:00,58.05,58.07,58.0,58.01,31211.0,48.3461,48.3628,48.3045,48.3128,31211.0
2016-06-07 12:00:00,58.01,58.03,58.0,58.03,24142.0,48.3128,48.3295,48.3045,48.3295,24142.0
2016-06-07 12:30:00,58.03,58.05,58.03,58.04,32867.0,48.3295,48.3461,48.3295,48.3378,32867.0
2016-06-07 13:00:00,58.04,58.07,58.03,58.07,17048.0,48.3378,48.3628,48.3295,48.3628,17048.0
2016-06-07 13:30:00,58.07,58.07,58.03,58.03,22763.0,48.3628,48.3628,48.3295,48.3295,22763.0
2016-06-07 14:00:00,58.03,58.08,58.03,58.07,18743.0,48.3295,48.3711,48.3295,48.3628,18743.0
2016-06-07 14:30:00,58.06,58.07,58.01,58.01,389538.0,48.3545,48.3628,48.3128,48.3128,389538.0
2016-06-07 15:00:00,58.01,58.02,57.98,58.01,113198.0,48.3128,48.3211,48.2878,48.3128,113198.0
2016-06-07 15:30:00,58.01,58.01,57.9,57.92,273041.0,48.3128,48.3128,48.2212,48.2379,273041.0
2016-06-08 09:30:00,58.04,58.2,58.02,58.2,105340.0,48.3378,48.4711,48.3211,48.4711,105340.0
2016-06-08 10:00:00,58.19,58.19,58.01,58.06,66611.0,48.4627,48.4627,48.3128,48.3545,66611.0
2016-06-08 10:30:00,58.05,58.12,58.03,58.05,93411.0,48.3461,48.4044,48.3295,48.3461,93411.0
2016-06-08 11:00:00,58.06,58.06,57.98,58.05,48492.0,48.3545,48.3545,48.2878,48.3461,48492.0
2016-06-08 11:30:00,58.05,58.13,58.05,58.09,32052.0,48.3461,48.4128,48.3461,48.3794,32052.0
2016-06-08 12:00:00,58.09,58.14,58.08,58.13,42710.0,48.3794,48.4211,48.3711,48.4128,42710.0
2016-06-08 12:30:00,58.13,58.13,58.07,58.09,26960.0,48.4128,48.4128,48.3628,48.3794,26960.0
2016-06-08 13:00:00,58.09,58.11,58.06,58.06,28280.0,48.3794,48.3961,48.3545,48.3545,28280.0
2016-06-08 13:30:00,58.05,58.08,58.04,58.07,25971.0,48.3461,48.3711,48.3378,48.3628,25971.0
2016-06-08 14:00:00,58.07,58.11,58.04,58.11,44381.0,48.3628,48.3961,48.3378,48.3961,44381.0
2016-06-08 14:30:00,58.12,58.15,58.11,58.14,44387.0,48.4044,48.4294,48.3961,48.4211,44387.0
2016-06-08 15:00:00,58.14,58.14,58.09,58.1,99305.0,48.4211,48.4211,48.3794,48.3878,99305.0
2016-06-08 15:30:00,58.1,58.13,58.08,58.11,153779.0,48.3878,48.4128,48.3711,48.3961,153779.0
2016-06-09 09:30:00,57.69,57.76,57.63,57.75,136285.0,48.0463,48.1046,47.9963,48.0963,136285.0
2016-06-09 10:00:00,57.74,57.74,57.6,57.6,42499.0,48.088,48.088,47.9714,47.9714,42499.0
2016-06-09 10:30:00,57.6,57.69,57.57,57.66,55423.0,47.9714,48.0463,47.9464,48.0213,55423.0
2016-06-09 11:00:00,57.67,57.73,57.62,57.63,34376.0,48.0297,48.0796,47.988,47.9963,34376.0
2016-06-09 11:30:00,57.62,57.65,57.56,57.59,128397.0,47.988,48.013,47.938,47.963,128397.0
2016-06-09 12:00:00,57.58,57.6,57.54,57.6,102474.0,47.9547,47.9714,47.9214,47.9714,102474.0
2016-06-09 12:30:00,57.6,57.67,57.6,57.66,45448.0,47.9714,48.0297,47.9714,48.0213,45448.0
2016-06-09 13:00:00,57.66,57.73,57.64,57.72,26229.0,48.0213,48.0796,48.0047,48.0713,26229.0
2016-06-09 13:30:00,57.73,57.75,57.62,57.66,48475.0,48.0796,48.0963,47.988,48.0213,48475.0
2016-06-09 14:00:00,57.67,57.72,57.64,57.67,26782.0,48.0297,48.0713,48.0047,48.0297,26782.0
2016-06-09 14:30:00,57.68,57.77,57.68,57.75,35136.0,48.038,48.1129,48.038,48.0963,35136.0
2016-06-09 15:00:00,57.75,57.78,57.72,57.75,69094.0,48.0963,48.1213,48.0713,48.0963,69094.0
2016-06-09 15:30:00,57.75,57.79,57.72,57.72,82384.0,48.0963,48.1296,48.0713,48.0713,82384.0
2016-06-10 09:30:00,57.03,57.06,56.87,56.95,148739.0,47.4966,47.5216,47.3634,47.43,148739.0
2016-06-10 10:00:00,56.94,56.99,56.86,56.97,125698.0,47.4217,47.4633,47.3551,47.4467,125698.0
2016-06-10 10:30:00,56.97,57.03,56.9,56.92,71086.0,47.4467,47.4966,47.3884,47.405,71086.0
2016-06-10 11:00:00,56.94,57.0,56.91,56.92,40201.0,47.4217,47.4717,47.3967,47.405,40201.0
2016-06-10 11:30:00,56.93,56.95,56.85,56.91,293014.0,47.4134,47.43,47.3467,47.3967,293014.0
2016-06-10 12:00:00,56.91,56.93,56.79,56.82,65740.0,47.3967,47.4134,47.2968,47.3217,65740.0
2016-06-10 12:30:00,56.81,56.84,56.77,56.84,27446.0,47.3134,47.3384,47.2801,47.3384,27446.0
2016-06-10 13:00:00,56.83,56.85,56.8,56.83,50840.0,47.3301,47.3467,47.3051,47.3301,50840.0
2016-06-10 13:30:00,56.83,56.83,56.62,56.66,51188.0,47.3301,47.3301,47.1552,47.1885,51188.0
2016-06-10 14:00:00,56.66,56.66,56.58,56.63,159179.0,47.1885,47.1885,47.1219,47.1635,159179.0
2016-06-10 14:30:00,56.62,56.67,56.6,56.64,56385.0,47.1552,47.1968,47.1385,47.1718,56385.0
2016-06-10 15:00:00,56.64,56.67,56.59,56.66,49348.0,47.1718,47.1968,47.1302,47.1885,49348.0
2016-06-10 15:30:00,56.66,56.78,56.66,56.72,128496.0,47.1885,47.2884,47.1885,47.2385,128496.0
2016-06-13 09:30:00,56.26,56.55,56.21,56.5,178547.0,46.8554,47.0969,46.8137,47.0552,178547.0
2016-06-13 10:00:00,56.51,56.59,56.46,56.59,77350.0,47.0636,47.1302,47.0219,47.1302,77350.0
2016-06-13 10:30:00,56.58,56.64,56.54,56.57,95214.0,47.1219,47.1718,47.0886,47.1135,95214.0
2016-06-13 11:00:00,56.57,56.57,56.46,56.51,28149.0,47.1135,47.1135,47.0219,47.0636,28149.0
2016-06-13 11:30:00,56.51,56.51,56.23,56.24,125982.0,47.0636,47.0636,46.8304,46.8387,125982.0
2016-06-13 12:00:00,56.23,56.39,56.21,56.31,166776.0,46.8304,46.9636,46.8137,46.897,166776.0
2016-06-13 12:30:00,56.32,56.38,56.29,56.36,42035.0,46.9053,46.9553,46.8803,46.9386,42035.0
2016-06-13 13:00:00,56.36,56.37,56.27,56.33,34762.0,46.9386,46.947,46.8637,46.9137,34762.0
2016-06-13 13:30:00,56.34,56.35,56.2,56.21,47002.0,46.922,46.9303,46.8054,46.8137,47002.0
2016-06-13 14:00:00,56.22,56.29,56.2,56.23,47413.0,46.822,46.8803,46.8054,46.8304,47413.0
2016-06-13 14:30:00,56.23,56.32,56.21,56.23,64970.0,46.8304,46.9053,46.8137,46.8304,64970.0
2016-06-13 15:00:00,56.23,56.25,56.13,56.17,104541.0,46.8304,46.847,46.7471,46.7804,104541.0
2016-06-13 15:30:00,56.16,56.2,56.07,56.11,130443.0,46.7721,46.8054,46.6971,46.7304,130443.0
2016-06-14 09:30:00,55.84,56.03,55.84,55.94,387417.0,46.5056,46.6638,46.5056,46.5888,387417.0
2016-06-14 10:00:00,55.94,55.98,55.66,55.71,412922.0,46.5888,46.6222,46.3557,46.3973,412922.0
2016-06-14 10:30:00,55.72,55.76,55.55,55.58,72087.0,46.4056,46.4389,46.264,46.289,72087.0
2016-06-14 11:00:00,55.59,55.64,55.49,55.5,163860.0,46.2974,46.339,46.2141,46.2224,163860.0
2016-06-14 11:30:00,55.5,55.61,55.49,55.51,470215.0,46.2224,46.314,46.2141,46.2307,470215.0
2016-06-14 12:00:00,55.52,55.73,55.51,55.71,93585.0,46.2391,46.414,46.2307,46.3973,93585.0
2016-06-14 12:30:00,55.71,55.72,55.6,55.62,140735.0,46.3973,46.4056,46.3057,46.3223,140735.0
2016-06-14 13:00:00,55.63,55.65,55.55,55.57,127245.0,46.3307,46.3473,46.264,46.2807,127245.0
2016-06-14 13:30:00,55.56,55.63,55.51,55.52,136947.0,46.2724,46.3307,46.2307,46.2391,136947.0
2016-06-14 14:00:00,55.52,55.61,55.5,55.61,300830.0,46.2391,46.314,46.2224,46.314,300830.0
2016-06-14 14:30:00,55.61,55.61,55.46,55.47,104804.0,46.314,46.314,46.1891,46.1974,104804.0
2016-06-14 15:00:00,55.47,55.69,55.44,55.69,215311.0,46.1974,46.3806,46.1724,46.3806,215311.0
2016-06-14 15:30:00,55.69,55.75,55.65,55.72,352652.0,46.3806,46.4306,46.3473,46.4056,352652.0
2016-06-15 09:30:00,55.94,56.08,55.94,56.05,234199.0,46.5888,46.7054,46.5888,46.6805,234199.0
2016-06-15 10:00:00,56.05,56.13,56.04,56.04,89790.0,46.6805,46.7471,46.6721,46.6721,89790.0
2016-06-15 10:30:00,56.05,56.14,56.04,56.08,194821.0,46.6805,46.7554,46.6721,46.7054,194821.0
2016-06-15 11:00:00,56.07,56.15,56.05,56.05,1042103.0,46.6971,46.7637,46.6805,46.6805,1042103.0
2016-06-15 11:30:00,56.04,56.07,55.99,56.06,111188.0,46.6721,46.6971,46.6305,46.6888,111188.0
2016-06-15 12:00:00,56.06,56.07,56.01,56.02,38140.0,46.6888,46.6971,46.6471,46.6555,38140.0
2016-06-15 12:30:00,56.01,56.04,55.99,55.99,124100.0,46.6471,46.6721,46.6305,46.6305,124100.0
2016-06-15 13:00:00,55.99,56.03,55.98,56.03,61051.0,46.6305,46.6638,46.6222,46.6638,61051.0
2016-06-15 13:30:00,56.04,56.12,56.03,56.1,79660.0,46.6721,46.7388,46.6638,46.7221,79660.0
2016-06-15 14:00:00,56.11,56.23,56.05,56.07,244753.0,46.7304,46.8304,46.6805,46.6971,244753.0
2016-06-15 14:30:00,56.06,56.18,56.02,56.12,161561.0,46.6888,46.7887,46.6555,46.7388,161561.0
2016-06-15 15:00:00,56.11,56.16,56.08,56.13,119839.0,46.7304,46.7721,46.7054,46.7471,119839.0
2016-06-15 15:30:00,56.13,56.14,55.8,55.88,172599.0,46.7471,46.7554,46.4723,46.5389,172599.0
2016-06-16 09:30:00,55.34,55.39,55.13,55.13,109280.0,46.0891,46.1308,45.9143,45.9143,109280.0
2016-06-16 10:00:00,55.12,55.18,55.06,55.11,120503.0,45.9059,45.9559,45.856,45.8976,120503.0
2016-06-16 10:30:00,55.11,55.19,55.01,55.19,118261.0,45.8976,45.9642,45.8143,45.9642,118261.0
2016-06-16 11:00:00,55.18,55.45,55.18,55.43,43956.0,45.9559,46.1808,45.9559,46.1641,43956.0
2016-06-16 11:30:00,55.44,55.46,55.31,55.31,112888.0,46.1724,46.1891,46.0642,46.0642,112888.0
2016-06-16 12:00:00,55.31,55.65,55.28,55.63,112794.0,46.0642,46.3473,46.0392,46.3307,112794.0
2016-06-16 12:30:00,55.63,55.84,55.58,55.71,138449.0,46.3307,46.5056,46.289,46.3973,138449.0
2016-06-16 13:00:00,55.71,55.81,55.69,55.73,186862.0,46.3973,46.4806,46.3806,46.414,186862.0
2016-06-16 13:30:00,55.73,55.75,55.62,55.64,50013.0,46.414,46.4306,46.3223,46.339,50013.0
2016-06-16 14:00:00,55.64,55.91,55.63,55.79,66090.0,46.339,46.5639,46.3307,46.4639,66090.0
2016-06-16 14:30:00,55.81,55.91,55.78,55.84,79240.0,46.4806,46.5639,46.4556,46.5056,79240.0
2016-06-16 15:00:00,55.84,55.96,55.82,55.95,57411.0,46.5056,46.6055,46.4889,46.5972,57411.0
2016-06-16 15:30:00,55.95,56.01,55.93,55.96,299810.0,46.5972,46.6471,46.5805,46.6055,299810.0
2016-06-17 09:30:00,56.08,56.12,55.93,56.02,469504.0,46.7054,46.7388,46.5805,46.6555,469504.0
2016-06-17 10:00:00,56.02,56.1,55.93,55.93,355803.0,46.6555,46.7221,46.5805,46.5805,355803.0
2016-06-17 10:30:00,55.92,55.98,55.84,55.91,105345.0,46.5722,46.6222,46.5056,46.5639,105345.0
2016-06-17 11:00:00,55.91,55.92,55.75,55.76,119245.0,46.5639,46.5722,46.4306,46.4389,119245.0
2016-06-17 11:30:00,55.75,55.9,55.74,55.86,114422.0,46.4306,46.5555,46.4223,46.5222,114422.0
2016-06-17 12:00:00,55.87,56.02,55.87,56.01,205804.0,46.5306,46.6555,46.5306,46.6471,205804.0
2016-06-17 12:30:00,56.01,56.02,55.94,55.96,93597.0,46.6471,46.6555,46.5888,46.6055,93597.0
2016-06-17 13:00:00,55.96,56.05,55.91,56.02,83221.0,46.6055,46.6805,46.5639,46.6555,83221.0
2016-06-17 13:30:00,56.02,56.1,56.0,56.07,83217.0,46.6555,46.7221,46.6388,46.6971,83217.0
2016-06-17 14:00:00,56.07,56.14,56.02,56.14,104527.0,46.6971,46.7554,46.6555,46.7554,104527.0
2016-06-17 14:30:00,56.14,56.21,56.13,56.16,89509.0,46.7554,46.8137,46.7471,46.7721,89509.0
2016-06-17 15:00:00,56.16,56.18,56.09,56.12,107119.0,46.7721,46.7887,46.7138,46.7388,107119.0
2016-06-17 15:30:00,56.12,56.14,56.08,56.12,200174.0,46.7388,46.7554,46.7054,46.7388,200174.0
2016-06-20 09:30:00,57.08,57.23,57.03,57.15,233672.0,47.5383,47.6632,47.4966,47.5966,233672.0
2016-06-20 10:00:00,57.15,57.26,57.14,57.21,305206.0,47.5966,47.6882,47.5883,47.6466,305206.0
2016-06-20 10:30:00,57.21,57.22,57.15,57.2,20858.0,47.6466,47.6549,47.5966,47.6382,20858.0
2016-06-20 11:00:00,57.19,57.23,57.17,57.21,44844.0,47.6299,47.6632,47.6132,47.6466,44844.0
2016-06-20 11:30:00,57.21,57.22,57.09,57.13,81434.0,47.6466,47.6549,47.5466,47.5799,81434.0
2016-06-20 12:00:00,57.13,57.13,57.08,57.1,20741.0,47.5799,47.5799,47.5383,47.5549,20741.0
2016-06-20 12:30:00,57.1,57.17,57.1,57.15,36125.0,47.5549,47.6132,47.5549,47.5966,36125.0
2016-06-20 13:00:00,57.14,57.17,57.03,57.04,63702.0,47.5883,47.6132,47.4966,47.505,63702.0
2016-06-20 13:30:00,57.04,57.11,57.04,57.1,68949.0,47.505,47.5633,47.505,47.5549,68949.0
2016-06-20 14:00:00,57.09,57.1,57.0,57.01,26872.0,47.5466,47.5549,47.4717,47.48,26872.0
2016-06-20 14:30:00,57.01,57.1,57.0,57.1,38655.0,47.48,47.5549,47.4717,47.5549,38655.0
2016-06-20 15:00:00,57.09,57.09,56.94,56.94,43594.0,47.5466,47.5466,47.4217,47.4217,43594.0
2016-06-20 15:30:00,56.94,56.98,56.84,56.86,146170.0,47.4217,47.455,47.3384,47.3551,146170.0
2016-06-21 09:30:00,57.08,57.12,56.97,57.02,457553.0,47.5383,47.5716,47.4467,47.4883,457553.0
2016-06-21 10:00:00,57.01,57.08,56.94,57.03,83966.0,47.48,47.5383,47.4217,47.4966,83966.0
2016-06-21 10:30:00,57.04,57.11,57.04,57.09,51852.0,47.505,47.5633,47.505,47.5466,51852.0
2016-06-21 11:00:00,57.08,57.22,57.08,57.16,55828.0,47.5383,47.6549,47.5383,47.6049,55828.0
2016-06-21 11:30:00,57.15,57.15,57.07,57.12,39311.0,47.5966,47.5966,47.53,47.5716,39311.0
2016-06-21 12:00:00,57.13,57.18,57.1,57.18,19848.0,47.5799,47.6216,47.5549,47.6216,19848.0
2016-06-21 12:30:00,57.19,57.19,57.13,57.13,44090.0,47.6299,47.6299,47.5799,47.5799,44090.0
2016-06-21 13:00:00,57.13,57.18,57.11,57.13,55051.0,47.5799,47.6216,47.5633,47.5799,55051.0
2016-06-21 13:30:00,57.12,57.19,57.09,57.17,85794.0,47.5716,47.6299,47.5466,47.6132,85794.0
2016-06-21 14:00:00,57.17,57.28,57.15,57.28,29572.0,47.6132,47.7048,47.5966,47.7048,29572.0
2016-06-21 14:30:00,57.28,57.38,57.27,57.28,35444.0,47.7048,47.7881,47.6965,47.7048,35444.0
2016-06-21 15:00:00,57.28,57.3,57.2,57.29,80578.0,47.7048,47.7215,47.6382,47.7132,80578.0
2016-06-21 15:30:00,57.28,57.28,57.12,57.14,161274.0,47.7048,47.7048,47.5716,47.5883,161274.0
2016-06-22 09:30:00,56.58,56.61,56.53,56.56,235453.0,47.7438,47.7691,47.7016,47.7269,235453.0
2016-06-22 10:00:00,56.56,56.66,56.55,56.64,167703.0,47.7269,47.8113,47.7185,47.7944,167703.0
2016-06-22 10:30:00,56.64,56.77,56.59,56.68,119624.0,47.7944,47.9041,47.7522,47.8282,119624.0
2016-06-22 11:00:00,56.69,56.75,56.66,56.73,93164.0,47.8366,47.8872,47.8113,47.8703,93164.0
2016-06-22 11:30:00,56.73,56.73,56.5,56.59,261379.0,47.8703,47.8703,47.6763,47.7522,261379.0
2016-06-22 12:00:00,56.59,56.6,56.47,56.53,125386.0,47.7522,47.7607,47.651,47.7016,125386.0
2016-06-22 12:30:00,56.52,56.57,56.49,56.56,52726.0,47.6931,47.7353,47.6678,47.7269,52726.0
2016-06-22 13:00:00,56.55,56.56,56.37,56.46,80919.0,47.7185,47.7269,47.5666,47.6425,80919.0
2016-06-22 13:30:00,56.45,56.53,56.43,56.5,54293.0,47.6341,47.7016,47.6172,47.6763,54293.0
2016-06-22 14:00:00,56.5,56.52,56.44,56.5,60328.0,47.6763,47.6931,47.6256,47.6763,60328.0
2016-06-22 14:30:00,56.5,56.52,56.43,56.49,70959.0,47.6763,47.6931,47.6172,47.6678,70959.0
2016-06-22 15:00:00,56.5,56.54,56.35,56.36,94292.0,47.6763,47.71,47.5497,47.5581,94292.0
2016-06-22 15:30:00,56.36,56.42,56.31,56.33,197534.0,47.5581,47.6088,47.5159,47.5328,197534.0
2016-06-23 09:30:00,57.01,57.1,56.84,56.96,94286.0,48.1066,48.1826,47.9632,48.0644,94286.0
2016-06-23 10:00:00,56.97,57.06,56.88,56.95,313358.0,48.0729,48.1488,47.9969,48.056,313358.0
2016-06-23 10:30:00,56.94,57.03,56.86,57.0,112348.0,48.0476,48.1235,47.98,48.0982,112348.0
2016-06-23 11:00:00,57.01,57.14,56.99,57.14,75147.0,48.1066,48.2163,48.0897,48.2163,75147.0
2016-06-23 11:30:00,57.14,57.19,57.11,57.16,81329.0,48.2163,48.2585,48.191,48.2332,81329.0
2016-06-23 12:00:00,57.17,57.2,57.13,57.13,28600.0,48.2416,48.2669,48.2079,48.2079,28600.0
2016-06-23 12:30:00,57.12,57.15,57.08,57.12,96908.0,48.1994,48.2248,48.1657,48.1994,96908.0
2016-06-23 13:00:00,57.13,57.17,57.11,57.14,31959.0,48.2079,48.2416,48.191,48.2163,31959.0
2016-06-23 13:30:00,57.14,57.15,57.08,57.13,25798.0,48.2163,48.2248,48.1657,48.2079,25798.0
2016-06-23 14:00:00,57.13,57.17,57.09,57.12,25583.0,48.2079,48.2416,48.1741,48.1994,25583.0
2016-06-23 14:30:00,57.12,57.18,57.1,57.16,38694.0,48.1994,48.2501,48.1826,48.2332,38694.0
2016-06-23 15:00:00,57.15,57.17,57.09,57.11,56270.0,48.2248,48.2416,48.1741,48.191,56270.0
2016-06-23 15:30:00,57.11,57.42,57.11,57.4,110752.0,48.191,48.4526,48.191,48.4357,110752.0
2016-06-24 09:30:00,54.39,55.17,54.26,55.14,786167.0,45.8958,46.554,45.7861,46.5287,786167.0
2016-06-24 10:00:00,55.13,55.4,55.0,55.08,530777.0,46.5202,46.7481,46.4105,46.478,530777.0
2016-06-24 10:30:00,55.08,55.16,54.98,54.98,326700.0,46.478,46.5455,46.3936,46.3936,326700.0
2016-06-24 11:00:00,54.99,55.0,54.71,54.82,384287.0,46.4021,46.4105,46.1658,46.2586,384287.0
2016-06-24 11:30:00,54.81,54.95,54.74,54.83,259344.0,46.2502,46.3683,46.1911,46.2671,259344.0
2016-06-24 12:00:00,54.82,54.84,54.61,54.71,693002.0,46.2586,46.2755,46.0814,46.1658,693002.0
2016-06-24 12:30:00,54.71,54.73,54.53,54.6,275109.0,46.1658,46.1827,46.0139,46.073,275109.0
2016-06-24 13:00:00,54.6,54.68,54.51,54.68,243971.0,46.073,46.1405,45.9971,46.1405,243971.0
2016-06-24 13:30:00,54.67,54.81,54.64,54.7,215930.0,46.1321,46.2502,46.1067,46.1574,215930.0
2016-06-24 14:00:00,54.69,54.74,54.55,54.56,230644.0,46.1489,46.1911,46.0308,46.0392,230644.0
2016-06-24 14:30:00,54.56,54.62,54.39,54.52,387285.0,46.0392,46.0899,45.8958,46.0055,387285.0
2016-06-24 15:00:00,54.51,54.57,54.23,54.32,357326.0,45.9971,46.0477,45.7608,45.8367,357326.0
2016-06-24 15:30:00,54.32,54.65,54.29,54.31,519950.0,45.8367,46.1152,45.8114,45.8283,519950.0
2016-06-27 09:30:00,53.82,53.82,53.45,53.46,487368.0,45.4148,45.4148,45.1026,45.111,487368.0
2016-06-27 10:00:00,53.45,53.56,53.17,53.17,258931.0,45.1026,45.1954,44.8663,44.8663,258931.0
2016-06-27 10:30:00,53.19,53.28,52.95,52.96,220333.0,44.8832,44.9591,44.6807,44.6891,220333.0
2016-06-27 11:00:00,52.97,53.12,52.92,53.11,192989.0,44.6976,44.8241,44.6554,44.8157,192989.0
2016-06-27 11:30:00,53.11,53.29,53.09,53.24,200829.0,44.8157,44.9676,44.7988,44.9254,200829.0
2016-06-27 12:00:00,53.24,53.34,53.2,53.33,142694.0,44.9254,45.0098,44.8916,45.0013,142694.0
2016-06-27 12:30:00,53.34,53.36,53.18,53.29,157904.0,45.0098,45.0266,44.8748,44.9676,157904.0
2016-06-27 13:00:00,53.28,53.36,53.26,53.32,160802.0,44.9591,45.0266,44.9423,44.9929,160802.0
2016-06-27 13:30:00,53.32,53.33,53.11,53.18,143782.0,44.9929,45.0013,44.8157,44.8748,143782.0
2016-06-27 14:00:00,53.17,53.22,53.04,53.2,166148.0,44.8663,44.9085,44.7566,44.8916,166148.0
2016-06-27 14:30:00,53.21,53.28,53.05,53.08,151678.0,44.9001,44.9591,44.7651,44.7904,151678.0
2016-06-27 15:00:00,53.08,53.21,53.03,53.12,188716.0,44.7904,44.9001,44.7482,44.8241,188716.0
2016-06-27 15:30:00,53.12,53.36,53.09,53.3,1035918.0,44.8241,45.0266,44.7988,44.976,1035918.0
2016-06-28 09:30:00,54.09,54.32,54.07,54.26,311916.0,45.6426,45.8367,45.6258,45.7861,311916.0
2016-06-28 10:00:00,54.26,54.31,54.12,54.13,77240.0,45.7861,45.8283,45.668,45.6764,77240.0
2016-06-28 10:30:00,54.14,54.19,54.04,54.05,257266.0,45.6848,45.727,45.6005,45.6089,257266.0
2016-06-28 11:00:00,54.05,54.07,53.91,53.93,109352.0,45.6089,45.6258,45.4908,45.5076,109352.0
2016-06-28 11:30:00,53.94,54.11,53.92,54.1,131527.0,45.5161,45.6595,45.4992,45.6511,131527.0
2016-06-28 12:00:00,54.1,54.1,54.01,54.04,127660.0,45.6511,45.6511,45.5751,45.6005,127660.0
2016-06-28 12:30:00,54.04,54.19,54.04,54.12,113495.0,45.6005,45.727,45.6005,45.668,113495.0
2016-06-28 13:00:00,54.12,54.14,54.01,54.05,105721.0,45.668,45.6848,45.5751,45.6089,105721.0
2016-06-28 13:30:00,54.04,54.1,54.01,54.05,108731.0,45.6005,45.6511,45.5751,45.6089,108731.0
2016-06-28 14:00:00,54.05,54.09,53.99,54.07,158643.0,45.6089,45.6426,45.5583,45.6258,158643.0
2016-06-28 14:30:00,54.07,54.41,54.06,54.35,91209.0,45.6258,45.9127,45.6173,45.862,91209.0
2016-06-28 15:00:00,54.35,54.43,54.23,54.28,93390.0,45.862,45.9295,45.7608,45.803,93390.0
2016-06-28 15:30:00,54.28,54.46,54.25,54.46,180092.0,45.803,45.9549,45.7777,45.9549,180092.0
2016-06-29 09:30:00,55.08,55.19,55.04,55.14,146025.0,46.478,46.5709,46.4443,46.5287,146025.0
2016-06-29 10:00:00,55.14,55.28,55.14,55.24,273776.0,46.5287,46.6468,46.5287,46.613,273776.0
2016-06-29 10:30:00,55.24,55.31,55.2,55.27,211132.0,46.613,46.6721,46.5793,46.6384,211132.0
2016-06-29 11:00:00,55.27,55.4,55.27,55.39,115275.0,46.6384,46.7481,46.6384,46.7396,115275.0
2016-06-29 11:30:00,55.4,55.46,55.37,55.44,187804.0,46.7481,46.7987,46.7227,46.7818,187804.0
2016-06-29 12:00:00,55.43,55.49,55.41,55.48,37957.0,46.7734,46.824,46.7565,46.8156,37957.0
2016-06-29 12:30:00,55.48,55.48,55.35,55.37,135993.0,46.8156,46.8156,46.7059,46.7227,135993.0
2016-06-29 13:00:00,55.37,55.4,55.31,55.35,51016.0,46.7227,46.7481,46.6721,46.7059,51016.0
2016-06-29 13:30:00,55.35,55.42,55.35,55.42,19998.0,46.7059,46.7649,46.7059,46.7649,19998.0
2016-06-29 14:00:00,55.41,55.49,55.41,55.46,46361.0,46.7565,46.824,46.7565,46.7987,46361.0
2016-06-29 14:30:00,55.46,55.52,55.42,55.49,104513.0,46.7987,46.8493,46.7649,46.824,104513.0
2016-06-29 15:00:00,55.49,55.57,55.49,55.54,60267.0,46.824,46.8915,46.824,46.8662,60267.0
2016-06-29 15:30:00,55.55,55.55,55.43,55.5,168560.0,46.8746,46.8746,46.7734,46.8324,168560.0
2016-06-30 09:30:00,55.67,55.71,55.49,55.52,469822.0,46.9759,47.0096,46.824,46.8493,469822.0
2016-06-30 10:00:00,55.53,55.59,55.47,55.5,161013.0,46.8578,46.9084,46.8071,46.8324,161013.0
2016-06-30 10:30:00,55.51,55.78,55.51,55.77,416933.0,46.8409,47.0687,46.8409,47.0603,416933.0
2016-06-30 11:00:00,55.77,55.86,55.67,55.81,1322447.0,47.0603,47.1362,46.9759,47.094,1322447.0
2016-06-30 11:30:00,55.83,55.91,55.77,55.84,144760.0,47.1109,47.1784,47.0603,47.1193,144760.0
2016-06-30 12:00:00,55.84,56.08,55.83,56.06,205987.0,47.1193,47.3219,47.1109,47.305,205987.0
2016-06-30 12:30:00,56.06,56.12,55.99,56.1,141429.0,47.305,47.3556,47.2459,47.3387,141429.0
2016-06-30 13:00:00,56.1,56.12,55.97,56.0,76189.0,47.3387,47.3556,47.229,47.2544,76189.0
2016-06-30 13:30:00,56.0,56.05,55.96,56.04,146190.0,47.2544,47.2965,47.2206,47.2881,146190.0
2016-06-30 14:00:00,56.03,56.16,56.03,56.05,216327.0,47.2797,47.3894,47.2797,47.2965,216327.0
2016-06-30 14:30:00,56.07,56.16,56.03,56.13,62069.0,47.3134,47.3894,47.2797,47.3641,62069.0
2016-06-30 15:00:00,56.14,56.16,56.05,56.15,280785.0,47.3725,47.3894,47.2965,47.3809,280785.0
2016-06-30 15:30:00,56.15,56.23,56.03,56.23,199444.0,47.3809,47.4484,47.2797,47.4484,199444.0
2016-07-01 09:30:00,56.22,56.44,56.2,56.41,247648.0,47.44,47.6256,47.4231,47.6003,247648.0
2016-07-01 10:00:00,56.41,56.49,56.39,56.47,153828.0,47.6003,47.6678,47.5834,47.651,153828.0
2016-07-01 10:30:00,56.47,56.49,56.43,56.47,147607.0,47.651,47.6678,47.6172,47.651,147607.0
2016-07-01 11:00:00,56.45,56.49,56.33,56.37,61332.0,47.6341,47.6678,47.5328,47.5666,61332.0
2016-07-01 11:30:00,56.38,56.4,56.33,56.4,136488.0,47.575,47.5919,47.5328,47.5919,136488.0
2016-07-01 12:00:00,56.39,56.42,56.27,56.3,76734.0,47.5834,47.6088,47.4822,47.5075,76734.0
2016-07-01 12:30:00,56.29,56.35,56.29,56.34,51884.0,47.4991,47.5497,47.4991,47.5413,51884.0
2016-07-01 13:00:00,56.34,56.39,56.28,56.28,80092.0,47.5413,47.5834,47.4906,47.4906,80092.0
2016-07-01 13:30:00,56.28,56.32,56.27,56.31,31583.0,47.4906,47.5244,47.4822,47.5159,31583.0
2016-07-01 14:00:00,56.31,56.34,56.27,56.31,99902.0,47.5159,47.5413,47.4822,47.5159,99902.0
2016-07-01 14:30:00,56.31,56.33,56.25,56.31,64509.0,47.5159,47.5328,47.4653,47.5159,64509.0
2016-07-01 15:00:00,56.31,56.41,56.3,56.39,62368.0,47.5159,47.6003,47.5075,47.5834,62368.0
2016-07-01 15:30:00,56.39,56.41,56.31,56.35,172107.0,47.5834,47.6003,47.5159,47.5497,172107.0
2016-07-05 09:30:00,55.88,55.94,55.71,55.75,118923.0,47.1531,47.2037,47.0096,47.0434,118923.0
2016-07-05 10:00:00,55.75,55.78,55.67,55.76,157611.0,47.0434,47.0687,46.9759,47.0518,157611.0
2016-07-05 10:30:00,55.76,55.83,55.7,55.71,117726.0,47.0518,47.1109,47.0012,47.0096,117726.0
2016-07-05 11:00:00,55.7,55.74,55.6,55.71,120310.0,47.0012,47.035,46.9168,47.0096,120310.0
2016-07-05 11:30:00,55.71,55.72,55.59,55.63,101790.0,47.0096,47.0181,46.9084,46.9421,101790.0
2016-07-05 12:00:00,55.63,55.69,55.59,55.69,73909.0,46.9421,46.9928,46.9084,46.9928,73909.0
2016-07-05 12:30:00,55.69,55.69,55.6,55.64,154275.0,46.9928,46.9928,46.9168,46.9506,154275.0
2016-07-05 13:00:00,55.63,55.63,55.57,55.57,31184.0,46.9421,46.9421,46.8915,46.8915,31184.0
2016-07-05 13:30:00,55.57,55.58,55.49,55.53,68543.0,46.8915,46.8999,46.824,46.8578,68543.0
2016-07-05 14:00:00,55.53,55.64,55.52,55.56,61756.0,46.8578,46.9506,46.8493,46.8831,61756.0
2016-07-05 14:30:00,55.56,55.59,55.48,55.54,51495.0,46.8831,46.9084,46.8156,46.8662,51495.0
2016-07-05 15:00:00,55.52,55.6,55.52,55.58,48677.0,46.8493,46.9168,46.8493,46.8999,48677.0
2016-07-05 15:30:00,55.58,55.72,55.57,55.64,169386.0,46.8999,47.0181,46.8915,46.9506,169386.0
2016-07-06 09:30:00,55.25,55.33,55.1,55.19,145953.0,46.6215,46.689,46.4949,46.5709,145953.0
2016-07-06 10:00:00,55.19,55.32,55.03,55.05,149583.0,46.5709,46.6806,46.4358,46.4527,149583.0
2016-07-06 10:30:00,55.05,55.25,55.0,55.25,141826.0,46.4527,46.6215,46.4105,46.6215,141826.0
2016-07-06 11:00:00,55.26,55.42,55.26,55.33,190342.0,46.6299,46.7649,46.6299,46.689,190342.0
2016-07-06 11:30:00,55.33,55.47,55.33,55.45,195606.0,46.689,46.8071,46.689,46.7902,195606.0
2016-07-06 12:00:00,55.46,55.62,55.46,55.58,225000.0,46.7987,46.9337,46.7987,46.8999,225000.0
2016-07-06 12:30:00,55.59,55.62,55.52,55.62,129434.0,46.9084,46.9337,46.8493,46.9337,129434.0
2016-07-06 13:00:00,55.62,55.67,55.55,55.59,56674.0,46.9337,46.9759,46.8746,46.9084,56674.0
2016-07-06 13:30:00,55.6,55.61,55.54,55.57,66753.0,46.9168,46.9253,46.8662,46.8915,66753.0
2016-07-06 14:00:00,55.57,55.65,55.5,55.59,138224.0,46.8915,46.959,46.8324,46.9084,138224.0
2016-07-06 14:30:00,55.58,55.7,55.58,55.69,96524.0,46.8999,47.0012,46.8999,46.9928,96524.0
2016-07-06 15:00:00,55.7,55.71,55.59,55.62,99544.0,47.0012,47.0096,46.9084,46.9337,99544.0
2016-07-06 15:30:00,55.62,55.75,55.61,55.74,234145.0,46.9337,47.0434,46.9253,47.035,234145.0
2016-07-07 09:30:00,55.8,56.04,55.8,56.01,178666.0,47.0856,47.2881,47.0856,47.2628,178666.0
2016-07-07 10:00:00,56.02,56.03,55.92,55.97,86406.0,47.2712,47.2797,47.1868,47.229,86406.0
2016-07-07 10:30:00,55.98,56.0,55.82,55.84,103720.0,47.2375,47.2544,47.1025,47.1193,103720.0
2016-07-07 11:00:00,55.83,55.83,55.69,55.76,330007.0,47.1109,47.1109,46.9928,47.0518,330007.0
2016-07-07 11:30:00,55.75,55.76,55.64,55.72,53457.0,47.0434,47.0518,46.9506,47.0181,53457.0
2016-07-07 12:00:00,55.73,55.74,55.63,55.71,67366.0,47.0265,47.035,46.9421,47.0096,67366.0
2016-07-07 12:30:00,55.72,55.73,55.56,55.56,160826.0,47.0181,47.0265,46.8831,46.8831,160826.0
2016-07-07 13:00:00,55.56,55.61,55.51,55.58,71380.0,46.8831,46.9253,46.8409,46.8999,71380.0
2016-07-07 13:30:00,55.58,55.63,55.52,55.57,292636.0,46.8999,46.9421,46.8493,46.8915,292636.0
2016-07-07 14:00:00,55.58,55.61,55.45,55.48,157422.0,46.8999,46.9253,46.7902,46.8156,157422.0
2016-07-07 14:30:00,55.49,55.5,55.42,55.44,210279.0,46.824,46.8324,46.7649,46.7818,210279.0
2016-07-07 15:00:00,55.44,55.56,55.42,55.53,102955.0,46.7818,46.8831,46.7649,46.8578,102955.0
2016-07-07 15:30:00,55.54,55.63,55.52,55.61,274868.0,46.8662,46.9421,46.8493,46.9253,274868.0
2016-07-08 09:30:00,56.09,56.22,56.07,56.18,199944.0,47.3303,47.44,47.3134,47.4062,199944.0
2016-07-08 10:00:00,56.19,56.3,56.18,56.24,108422.0,47.4147,47.5075,47.4062,47.4569,108422.0
2016-07-08 10:30:00,56.24,56.32,56.18,56.3,75141.0,47.4569,47.5244,47.4062,47.5075,75141.0
2016-07-08 11:00:00,56.31,56.41,56.28,56.38,210689.0,47.5159,47.6003,47.4906,47.575,210689.0
2016-07-08 11:30:00,56.38,56.39,56.34,56.34,48373.0,47.575,47.5834,47.5413,47.5413,48373.0
2016-07-08 12:00:00,56.35,56.37,56.33,56.34,33001.0,47.5497,47.5666,47.5328,47.5413,33001.0
2016-07-08 12:30:00,56.33,56.41,56.31,56.38,62272.0,47.5328,47.6003,47.5159,47.575,62272.0
2016-07-08 13:00:00,56.39,56.43,56.39,56.42,44314.0,47.5834,47.6172,47.5834,47.6088,44314.0
2016-07-08 13:30:00,56.42,56.45,56.4,56.43,54137.0,47.6088,47.6341,47.5919,47.6172,54137.0
2016-07-08 14:00:00,56.43,56.49,56.4,56.48,73839.0,47.6172,47.6678,47.5919,47.6594,73839.0
2016-07-08 14:30:00,56.48,56.53,56.48,56.48,92326.0,47.6594,47.7016,47.6594,47.6594,92326.0
2016-07-08 15:00:00,56.48,56.51,56.45,56.46,40013.0,47.6594,47.6847,47.6341,47.6425,40013.0
2016-07-08 15:30:00,56.46,56.52,56.43,56.47,118792.0,47.6425,47.6931,47.6172,47.651,118792.0
2016-07-11 09:30:00,56.87,56.98,56.85,56.91,147811.0,47.9885,48.0813,47.9716,48.0222,147811.0
2016-07-11 10:00:00,56.92,56.93,56.81,56.85,151212.0,48.0307,48.0391,47.9379,47.9716,151212.0
2016-07-11 10:30:00,56.85,56.98,56.85,56.98,93639.0,47.9716,48.0813,47.9716,48.0813,93639.0
2016-07-11 11:00:00,56.98,57.03,56.97,57.01,124459.0,48.0813,48.1235,48.0729,48.1066,124459.0
2016-07-11 11:30:00,57.0,57.04,56.98,57.01,47636.0,48.0982,48.1319,48.0813,48.1066,47636.0
2016-07-11 12:00:00,57.01,57.03,56.99,57.02,29283.0,48.1066,48.1235,48.0897,48.1151,29283.0
2016-07-11 12:30:00,57.02,57.08,57.01,57.06,112039.0,48.1151,48.1657,48.1066,48.1488,112039.0
2016-07-11 13:00:00,57.06,57.07,57.0,57.01,36945.0,48.1488,48.1572,48.0982,48.1066,36945.0
2016-07-11 13:30:00,57.0,57.06,57.0,57.01,157655.0,48.0982,48.1488,48.0982,48.1066,157655.0
2016-07-11 14:00:00,57.01,57.04,56.99,57.03,63380.0,48.1066,48.1319,48.0897,48.1235,63380.0
2016-07-11 14:30:00,57.02,57.06,57.01,57.03,35737.0,48.1151,48.1488,48.1066,48.1235,35737.0
2016-07-11 15:00:00,57.01,57.08,57.01,57.02,80779.0,48.1066,48.1657,48.1066,48.1151,80779.0
2016-07-11 15:30:00,57.02,57.02,56.91,56.93,170115.0,48.1151,48.1151,48.0222,48.0391,170115.0
2016-07-12 09:30:00,57.38,57.53,57.38,57.46,229162.0,48.4188,48.5454,48.4188,48.4863,229162.0
2016-07-12 10:00:00,57.46,57.49,57.36,57.41,86938.0,48.4863,48.5117,48.402,48.4442,86938.0
2016-07-12 10:30:00,57.41,57.49,57.41,57.44,62291.0,48.4442,48.5117,48.4442,48.4695,62291.0
2016-07-12 11:00:00,57.45,57.52,57.43,57.51,47858.0,48.4779,48.537,48.461,48.5285,47858.0
2016-07-12 11:30:00,57.51,57.6,57.49,57.58,94886.0,48.5285,48.6045,48.5117,48.5876,94886.0
2016-07-12 12:00:00,57.58,57.64,57.57,57.63,46928.0,48.5876,48.6382,48.5792,48.6298,46928.0
2016-07-12 12:30:00,57.64,57.65,57.57,57.6,62829.0,48.6382,48.6467,48.5792,48.6045,62829.0
2016-07-12 13:00:00,57.61,57.63,57.57,57.6,15934.0,48.6129,48.6298,48.5792,48.6045,15934.0
2016-07-12 13:30:00,57.6,57.62,57.53,57.54,58979.0,48.6045,48.6214,48.5454,48.5538,58979.0
2016-07-12 14:00:00,57.54,57.6,57.53,57.58,29252.0,48.5538,48.6045,48.5454,48.5876,29252.0
2016-07-12 14:30:00,57.57,57.61,57.54,57.55,139498.0,48.5792,48.6129,48.5538,48.5623,139498.0
2016-07-12 15:00:00,57.55,57.57,57.49,57.53,127380.0,48.5623,48.5792,48.5117,48.5454,127380.0
2016-07-12 15:30:00,57.53,57.55,57.47,57.47,582290.0,48.5454,48.5623,48.4948,48.4948,582290.0
2016-07-13 09:30:00,57.64,57.7,57.45,57.45,93417.0,48.6382,48.6889,48.4779,48.4779,93417.0
2016-07-13 10:00:00,57.48,57.6,57.48,57.55,377976.0,48.5032,48.6045,48.5032,48.5623,377976.0
2016-07-13 10:30:00,57.55,57.63,57.51,57.57,110176.0,48.5623,48.6298,48.5285,48.5792,110176.0
2016-07-13 11:00:00,57.57,57.6,57.47,57.5,152819.0,48.5792,48.6045,48.4948,48.5201,152819.0
2016-07-13 11:30:00,57.49,57.5,57.34,57.41,172883.0,48.5117,48.5201,48.3851,48.4442,172883.0
2016-07-13 12:00:00,57.41,57.46,57.41,57.42,65152.0,48.4442,48.4863,48.4442,48.4526,65152.0
2016-07-13 12:30:00,57.41,57.45,57.39,57.45,26269.0,48.4442,48.4779,48.4273,48.4779,26269.0
2016-07-13 13:00:00,57.45,57.5,57.44,57.44,15852.0,48.4779,48.5201,48.4695,48.4695,15852.0
2016-07-13 13:30:00,57.43,57.51,57.42,57.44,41141.0,48.461,48.5285,48.4526,48.4695,41141.0
2016-07-13 14:00:00,57.44,57.55,57.42,57.54,57351.0,48.4695,48.5623,48.4526,48.5538,57351.0
2016-07-13 14:30:00,57.54,57.56,57.49,57.52,71376.0,48.5538,48.5707,48.5117,48.537,71376.0
2016-07-13 15:00:00,57.52,57.56,57.48,57.5,37962.0,48.537,48.5707,48.5032,48.5201,37962.0
2016-07-13 15:30:00,57.49,57.55,57.48,57.48,137919.0,48.5117,48.5623,48.5032,48.5032,137919.0
2016-07-14 09:30:00,57.9,57.99,57.82,57.91,96811.0,48.8576,48.9336,48.7901,48.8661,96811.0
2016-07-14 10:00:00,57.91,58.01,57.91,57.96,137047.0,48.8661,48.9504,48.8661,48.9083,137047.0
2016-07-14 10:30:00,57.97,58.02,57.91,57.93,55906.0,48.9167,48.9589,48.8661,48.8829,55906.0
2016-07-14 11:00:00,57.93,58.01,57.91,57.97,117501.0,48.8829,48.9504,48.8661,48.9167,117501.0
2016-07-14 11:30:00,57.96,57.97,57.9,57.9,60384.0,48.9083,48.9167,48.8576,48.8576,60384.0
2016-07-14 12:00:00,57.9,57.96,57.9,57.91,49138.0,48.8576,48.9083,48.8576,48.8661,49138.0
2016-07-14 12:30:00,57.91,57.95,57.9,57.92,33076.0,48.8661,48.8998,48.8576,48.8745,33076.0
2016-07-14 13:00:00,57.92,57.92,57.81,57.81,59633.0,48.8745,48.8745,48.7817,48.7817,59633.0
2016-07-14 13:30:00,57.81,57.87,57.81,57.84,100215.0,48.7817,48.8323,48.7817,48.807,100215.0
2016-07-14 14:00:00,57.83,57.92,57.82,57.91,40166.0,48.7986,48.8745,48.7901,48.8661,40166.0
2016-07-14 14:30:00,57.9,57.93,57.88,57.9,48252.0,48.8576,48.8829,48.8407,48.8576,48252.0
2016-07-14 15:00:00,57.9,57.98,57.89,57.97,86177.0,48.8576,48.9251,48.8492,48.9167,86177.0
2016-07-14 15:30:00,57.96,57.98,57.83,57.84,1940027.0,48.9083,48.9251,48.7986,48.807,1940027.0
2016-07-15 09:30:00,57.92,57.94,57.81,57.84,179417.0,48.8745,48.8914,48.7817,48.807,179417.0
2016-07-15 10:00:00,57.83,57.87,57.77,57.84,145746.0,48.7986,48.8323,48.7479,48.807,145746.0
2016-07-15 10:30:00,57.83,57.85,57.8,57.82,97612.0,48.7986,48.8154,48.7732,48.7901,97612.0
2016-07-15 11:00:00,57.82,57.83,57.69,57.74,132976.0,48.7901,48.7986,48.6804,48.7226,132976.0
2016-07-15 11:30:00,57.73,57.76,57.64,57.66,117082.0,48.7142,48.7395,48.6382,48.6551,117082.0
2016-07-15 12:00:00,57.66,57.7,57.63,57.66,62233.0,48.6551,48.6889,48.6298,48.6551,62233.0
2016-07-15 12:30:00,57.65,57.66,57.6,57.61,39782.0,48.6467,48.6551,48.6045,48.6129,39782.0
2016-07-15 13:00:00,57.62,57.68,57.61,57.67,54280.0,48.6214,48.672,48.6129,48.6635,54280.0
2016-07-15 13:30:00,57.67,57.69,57.64,57.67,127987.0,48.6635,48.6804,48.6382,48.6635,127987.0
2016-07-15 14:00:00,57.68,57.7,57.64,57.66,106855.0,48.672,48.6889,48.6382,48.6551,106855.0
2016-07-15 14:30:00,57.66,57.72,57.65,57.71,153695.0,48.6551,48.7057,48.6467,48.6973,153695.0
2016-07-15 15:00:00,57.71,57.76,57.69,57.76,136026.0,48.6973,48.7395,48.6804,48.7395,136026.0
2016-07-15 15:30:00,57.75,57.78,57.71,57.71,314283.0,48.7311,48.7564,48.6973,48.6973,314283.0
2016-07-18 09:30:00,57.7,57.76,57.65,57.73,132415.0,48.6889,48.7395,48.6467,48.7142,132415.0
2016-07-18 10:00:00,57.73,57.84,57.73,57.84,157821.0,48.7142,48.807,48.7142,48.807,157821.0
2016-07-18 10:30:00,57.85,57.92,57.84,57.91,131653.0,48.8154,48.8745,48.807,48.8661,131653.0
2016-07-18 11:00:00,57.91,57.96,57.91,57.91,93926.0,48.8661,48.9083,48.8661,48.8661,93926.0
2016-07-18 11:30:00,57.91,57.94,57.88,57.92,33991.0,48.8661,48.8914,48.8407,48.8745,33991.0
2016-07-18 12:00:00,57.91,57.92,57.88,57.88,28495.0,48.8661,48.8745,48.8407,48.8407,28495.0
2016-07-18 12:30:00,57.87,57.88,57.81,57.86,722392.0,48.8323,48.8407,48.7817,48.8239,722392.0
2016-07-18 13:00:00,57.86,57.88,57.84,57.87,48498.0,48.8239,48.8407,48.807,48.8323,48498.0
2016-07-18 13:30:00,57.87,57.92,57.87,57.9,51816.0,48.8323,48.8745,48.8323,48.8576,51816.0
2016-07-18 14:00:00,57.9,57.92,57.87,57.9,50667.0,48.8576,48.8745,48.8323,48.8576,50667.0
2016-07-18 14:30:00,57.91,57.91,57.88,57.91,58658.0,48.8661,48.8661,48.8407,48.8661,58658.0
2016-07-18 15:00:00,57.91,57.93,57.88,57.91,109379.0,48.8661,48.8829,48.8407,48.8661,109379.0
2016-07-18 15:30:00,57.91,57.93,57.88,57.89,156254.0,48.8661,48.8829,48.8407,48.8492,156254.0
2016-07-19 09:30:00,57.64,57.69,57.57,57.59,251036.0,48.6382,48.6804,48.5792,48.596,251036.0
2016-07-19 10:00:00,57.59,57.64,57.54,57.63,73460.0,48.596,48.6382,48.5538,48.6298,73460.0
2016-07-19 10:30:00,57.63,57.63,57.56,57.62,71985.0,48.6298,48.6298,48.5707,48.6214,71985.0
2016-07-19 11:00:00,57.62,57.66,57.59,57.61,75982.0,48.6214,48.6551,48.596,48.6129,75982.0
2016-07-19 11:30:00,57.62,57.64,57.54,57.55,53679.0,48.6214,48.6382,48.5538,48.5623,53679.0
2016-07-19 12:00:00,57.54,57.56,57.51,57.55,46477.0,48.5538,48.5707,48.5285,48.5623,46477.0
2016-07-19 12:30:00,57.55,57.59,57.52,57.57,82805.0,48.5623,48.596,48.537,48.5792,82805.0
2016-07-19 13:00:00,57.57,57.57,57.5,57.51,56240.0,48.5792,48.5792,48.5201,48.5285,56240.0
2016-07-19 13:30:00,57.51,57.53,57.49,57.5,61848.0,48.5285,48.5454,48.5117,48.5201,61848.0
2016-07-19 14:00:00,57.5,57.56,57.49,57.54,51037.0,48.5201,48.5707,48.5117,48.5538,51037.0
2016-07-19 14:30:00,57.54,57.56,57.52,57.54,57713.0,48.5538,48.5707,48.537,48.5538,57713.0
2016-07-19 15:00:00,57.54,57.58,57.53,57.56,141854.0,48.5538,48.5876,48.5454,48.5707,141854.0
2016-07-19 15:30:00,57.55,57.62,57.55,57.62,145536.0,48.5623,48.6214,48.5623,48.6214,145536.0
2016-07-20 09:30:00,57.82,57.88,57.73,57.78,76354.0,48.7901,48.8407,48.7142,48.7564,76354.0
2016-07-20 10:00:00,57.78,57.92,57.76,57.89,43108.0,48.7564,48.8745,48.7395,48.8492,43108.0
2016-07-20 10:30:00,57.89,57.99,57.86,57.99,30004.0,48.8492,48.9336,48.8239,48.9336,30004.0
2016-07-20 11:00:00,57.99,58.03,57.96,58.03,24551.0,48.9336,48.9673,48.9083,48.9673,24551.0
2016-07-20 11:30:00,58.03,58.03,57.96,57.98,10387.0,48.9673,48.9673,48.9083,48.9251,10387.0
2016-07-20 12:00:00,57.96,57.97,57.93,57.95,12935.0,48.9083,48.9167,48.8829,48.8998,12935.0
2016-07-20 12:30:00,57.95,57.96,57.93,57.96,53611.0,48.8998,48.9083,48.8829,48.9083,53611.0
2016-07-20 13:00:00,57.96,57.99,57.95,57.98,24415.0,48.9083,48.9336,48.8998,48.9251,24415.0
2016-07-20 13:30:00,57.99,58.0,57.96,57.97,24011.0,48.9336,48.942,48.9083,48.9167,24011.0
2016-07-20 14:00:00,57.98,58.0,57.97,57.97,17230.0,48.9251,48.942,48.9167,48.9167,17230.0
2016-07-20 14:30:00,57.97,57.99,57.96,57.96,18733.0,48.9167,48.9336,48.9083,48.9083,18733.0
2016-07-20 15:00:00,57.95,57.96,57.94,57.95,19589.0,48.8998,48.9083,48.8914,48.8998,19589.0
2016-07-20 15:30:00,57.96,58.02,57.95,57.97,140230.0,48.9083,48.9589,48.8998,48.9167,140230.0
2016-07-21 09:30:00,57.87,58.01,57.85,57.91,121672.0,48.8323,48.9504,48.8154,48.8661,121672.0
2016-07-21 10:00:00,57.91,57.99,57.88,57.92,118351.0,48.8661,48.9336,48.8407,48.8745,118351.0
2016-07-21 10:30:00,57.92,58.01,57.9,58.01,89688.0,48.8745,48.9504,48.8576,48.9504,89688.0
2016-07-21 11:00:00,58.01,58.01,57.96,57.97,49308.0,48.9504,48.9504,48.9083,48.9167,49308.0
2016-07-21 11:30:00,57.96,57.96,57.8,57.85,85369.0,48.9083,48.9083,48.7732,48.8154,85369.0
2016-07-21 12:00:00,57.84,57.88,57.79,57.83,27405.0,48.807,48.8407,48.7648,48.7986,27405.0
2016-07-21 12:30:00,57.83,57.83,57.77,57.79,32685.0,48.7986,48.7986,48.7479,48.7648,32685.0
2016-07-21 13:00:00,57.79,57.83,57.76,57.82,48755.0,48.7648,48.7986,48.7395,48.7901,48755.0
2016-07-21 13:30:00,57.82,57.82,57.73,57.75,25966.0,48.7901,48.7901,48.7142,48.7311,25966.0
2016-07-21 14:00:00,57.76,57.76,57.71,57.73,25840.0,48.7395,48.7395,48.6973,48.7142,25840.0
2016-07-21 14:30:00,57.73,57.75,57.68,57.69,43304.0,48.7142,48.7311,48.672,48.6804,43304.0
2016-07-21 15:00:00,57.7,57.72,57.65,57.72,46998.0,48.6889,48.7057,48.6467,48.7057,46998.0
2016-07-21 15:30:00,57.73,57.8,57.72,57.78,131440.0,48.7142,48.7732,48.7057,48.7564,131440.0
2016-07-22 09:30:00,57.89,57.89,57.75,57.77,88769.0,48.8492,48.8492,48.7311,48.7479,88769.0
2016-07-22 10:00:00,57.77,57.85,57.77,57.79,148924.0,48.7479,48.8154,48.7479,48.7648,148924.0
2016-07-22 10:30:00,57.79,57.86,57.77,57.85,241472.0,48.7648,48.8239,48.7479,48.8154,241472.0
2016-07-22 11:00:00,57.85,57.85,57.77,57.79,75270.0,48.8154,48.8154,48.7479,48.7648,75270.0
2016-07-22 11:30:00,57.78,57.89,57.78,57.88,28180.0,48.7564,48.8492,48.7564,48.8407,28180.0
2016-07-22 12:00:00,57.88,57.91,57.87,57.91,17836.0,48.8407,48.8661,48.8323,48.8661,17836.0
2016-07-22 12:30:00,57.91,57.92,57.88,57.89,24843.0,48.8661,48.8745,48.8407,48.8492,24843.0
2016-07-22 13:00:00,57.89,57.91,57.88,57.9,14070.0,48.8492,48.8661,48.8407,48.8576,14070.0
2016-07-22 13:30:00,57.9,57.91,57.86,57.91,25910.0,48.8576,48.8661,48.8239,48.8661,25910.0
2016-07-22 14:00:00,57.9,57.92,57.88,57.91,26862.0,48.8576,48.8745,48.8407,48.8661,26862.0
2016-07-22 14:30:00,57.92,57.94,57.89,57.92,92694.0,48.8745,48.8914,48.8492,48.8745,92694.0
2016-07-22 15:00:00,57.92,57.97,57.9,57.95,73475.0,48.8745,48.9167,48.8576,48.8998,73475.0
2016-07-22 15:30:00,57.95,57.97,57.93,57.97,59709.0,48.8998,48.9167,48.8829,48.9167,59709.0
2016-07-25 09:30:00,57.97,58.01,57.82,57.82,95891.0,48.9167,48.9504,48.7901,48.7901,95891.0
2016-07-25 10:00:00,57.82,57.83,57.69,57.75,182722.0,48.7901,48.7986,48.6804,48.7311,182722.0
2016-07-25 10:30:00,57.74,57.75,57.7,57.72,35597.0,48.7226,48.7311,48.6889,48.7057,35597.0
2016-07-25 11:00:00,57.71,57.74,57.66,57.72,23030.0,48.6973,48.7226,48.6551,48.7057,23030.0
2016-07-25 11:30:00,57.71,57.75,57.67,57.7,122606.0,48.6973,48.7311,48.6635,48.6889,122606.0
2016-07-25 12:00:00,57.7,57.71,57.66,57.68,136515.0,48.6889,48.6973,48.6551,48.672,136515.0
2016-07-25 12:30:00,57.68,57.75,57.66,57.73,97979.0,48.672,48.7311,48.6551,48.7142,97979.0
2016-07-25 13:00:00,57.73,57.77,57.7,57.77,22893.0,48.7142,48.7479,48.6889,48.7479,22893.0
2016-07-25 13:30:00,57.77,57.77,57.73,57.76,108043.0,48.7479,48.7479,48.7142,48.7395,108043.0
2016-07-25 14:00:00,57.76,57.8,57.73,57.73,20260.0,48.7395,48.7732,48.7142,48.7142,20260.0
2016-07-25 14:30:00,57.75,57.76,57.73,57.73,25329.0,48.7311,48.7395,48.7142,48.7142,25329.0
2016-07-25 15:00:00,57.73,57.75,57.71,57.73,197462.0,48.7142,48.7311,48.6973,48.7142,197462.0
2016-07-25 15:30:00,57.73,57.81,57.73,57.81,114380.0,48.7142,48.7817,48.7142,48.7817,114380.0
2016-07-26 09:30:00,57.94,58.08,57.87,58.0,81972.0,48.8914,49.0095,48.8323,48.942,81972.0
2016-07-26 10:00:00,58.0,58.04,57.94,57.97,73176.0,48.942,48.9758,48.8914,48.9167,73176.0
2016-07-26 10:30:00,57.97,57.99,57.73,57.73,70473.0,48.9167,48.9336,48.7142,48.7142,70473.0
2016-07-26 11:00:00,57.72,57.83,57.72,57.83,105399.0,48.7057,48.7986,48.7057,48.7986,105399.0
2016-07-26 11:30:00,57.83,57.9,57.8,57.87,58699.0,48.7986,48.8576,48.7732,48.8323,58699.0
2016-07-26 12:00:00,57.88,57.95,57.86,57.93,17868.0,48.8407,48.8998,48.8239,48.8829,17868.0
2016-07-26 12:30:00,57.93,57.94,57.9,57.9,39064.0,48.8829,48.8914,48.8576,48.8576,39064.0
2016-07-26 13:00:00,57.91,57.92,57.81,57.82,128047.0,48.8661,48.8745,48.7817,48.7901,128047.0
2016-07-26 13:30:00,57.82,57.86,57.8,57.84,26672.0,48.7901,48.8239,48.7732,48.807,26672.0
2016-07-26 14:00:00,57.84,57.89,57.79,57.87,24550.0,48.807,48.8492,48.7648,48.8323,24550.0
2016-07-26 14:30:00,57.87,57.91,57.86,57.86,204181.0,48.8323,48.8661,48.8239,48.8239,204181.0
2016-07-26 15:00:00,57.85,57.92,57.85,57.92,51703.0,48.8154,48.8745,48.8154,48.8745,51703.0
2016-07-26 15:30:00,57.91,57.95,57.9,57.93,101530.0,48.8661,48.8998,48.8576,48.8829,101530.0
2016-07-27 09:30:00,58.11,58.15,58.05,58.11,61055.0,49.0348,49.0686,48.9842,49.0348,61055.0
2016-07-27 10:00:00,58.11,58.13,58.01,58.02,138455.0,49.0348,49.0517,48.9504,48.9589,138455.0
2016-07-27 10:30:00,58.02,58.02,57.89,57.91,71043.0,48.9589,48.9589,48.8492,48.8661,71043.0
2016-07-27 11:00:00,57.91,57.94,57.86,57.93,126431.0,48.8661,48.8914,48.8239,48.8829,126431.0
2016-07-27 11:30:00,57.93,57.93,57.79,57.8,227579.0,48.8829,48.8829,48.7648,48.7732,227579.0
2016-07-27 12:00:00,57.79,57.82,57.77,57.79,67146.0,48.7648,48.7901,48.7479,48.7648,67146.0
2016-07-27 12:30:00,57.8,57.83,57.79,57.8,85388.0,48.7732,48.7986,48.7648,48.7732,85388.0
2016-07-27 13:00:00,57.81,57.82,57.76,57.77,58998.0,48.7817,48.7901,48.7395,48.7479,58998.0
2016-07-27 13:30:00,57.78,57.85,57.76,57.81,135187.0,48.7564,48.8154,48.7395,48.7817,135187.0
2016-07-27 14:00:00,57.8,57.97,57.66,57.87,463176.0,48.7732,48.9167,48.6551,48.8323,463176.0
2016-07-27 14:30:00,57.88,57.99,57.88,57.97,146877.0,48.8407,48.9336,48.8407,48.9167,146877.0
2016-07-27 15:00:00,57.98,58.11,57.98,58.04,200900.0,48.9251,49.0348,48.9251,48.9758,200900.0
2016-07-27 15:30:00,58.05,58.09,57.94,57.99,543180.0,48.9842,49.018,48.8914,48.9336,543180.0
2016-07-28 09:30:00,58.0,58.01,57.83,57.98,53743.0,48.942,48.9504,48.7986,48.9251,53743.0
2016-07-28 10:00:00,57.99,58.01,57.84,57.89,52631.0,48.9336,48.9504,48.807,48.8492,52631.0
2016-07-28 10:30:00,57.9,57.9,57.79,57.79,340521.0,48.8576,48.8576,48.7648,48.7648,340521.0
2016-07-28 11:00:00,57.8,57.86,57.78,57.86,60744.0,48.7732,48.8239,48.7564,48.8239,60744.0
2016-07-28 11:30:00,57.85,57.86,57.76,57.86,55132.0,48.8154,48.8239,48.7395,48.8239,55132.0
2016-07-28 12:00:00,57.85,57.88,57.81,57.83,157736.0,48.8154,48.8407,48.7817,48.7986,157736.0
2016-07-28 12:30:00,57.84,57.85,57.81,57.84,43381.0,48.807,48.8154,48.7817,48.807,43381.0
2016-07-28 13:00:00,57.84,57.9,57.83,57.9,70662.0,48.807,48.8576,48.7986,48.8576,70662.0
2016-07-28 13:30:00,57.9,57.96,57.88,57.96,113782.0,48.8576,48.9083,48.8407,48.9083,113782.0
2016-07-28 14:00:00,57.96,58.0,57.95,57.97,50968.0,48.9083,48.942,48.8998,48.9167,50968.0
2016-07-28 14:30:00,57.97,58.02,57.96,57.98,60371.0,48.9167,48.9589,48.9083,48.9251,60371.0
2016-07-28 15:00:00,57.99,58.04,57.99,58.03,88890.0,48.9336,48.9758,48.9336,48.9673,88890.0
2016-07-28 15:30:00,58.04,58.09,58.01,58.02,166847.0,48.9758,49.018,48.9504,48.9589,166847.0
2016-07-29 09:30:00,58.12,58.21,58.06,58.1,139608.0,49.0433,49.1192,48.9926,49.0264,139608.0
2016-07-29 10:00:00,58.1,58.13,58.01,58.08,81003.0,49.0264,49.0517,48.9504,49.0095,81003.0
2016-07-29 10:30:00,58.08,58.3,58.07,58.27,57251.0,49.0095,49.1952,49.0011,49.1698,57251.0
2016-07-29 11:00:00,58.28,58.37,58.27,58.32,83627.0,49.1783,49.2542,49.1698,49.212,83627.0
2016-07-29 11:30:00,58.32,58.39,58.3,58.36,154092.0,49.212,49.2711,49.1952,49.2458,154092.0
2016-07-29 12:00:00,58.37,58.42,58.34,58.34,32674.0,49.2542,49.2964,49.2289,49.2289,32674.0
2016-07-29 12:30:00,58.34,58.35,58.28,58.31,40822.0,49.2289,49.2373,49.1783,49.2036,40822.0
2016-07-29 13:00:00,58.3,58.34,58.29,58.34,36601.0,49.1952,49.2289,49.1867,49.2289,36601.0
2016-07-29 13:30:00,58.35,58.37,58.32,58.36,68878.0,49.2373,49.2542,49.212,49.2458,68878.0
2016-07-29 14:00:00,58.36,58.4,58.35,58.4,32782.0,49.2458,49.2795,49.2373,49.2795,32782.0
2016-07-29 14:30:00,58.39,58.4,58.31,58.36,22354.0,49.2711,49.2795,49.2036,49.2458,22354.0
2016-07-29 15:00:00,58.36,58.36,58.29,58.3,86690.0,49.2458,49.2458,49.1867,49.1952,86690.0
2016-07-29 15:30:00,58.3,58.41,58.3,58.33,158547.0,49.1952,49.288,49.1952,49.2205,158547.0
2016-08-01 09:30:00,58.44,58.44,58.16,58.23,119466.0,49.3133,49.3133,49.077,49.1361,119466.0
2016-08-01 10:00:00,58.22,58.33,58.2,58.3,59281.0,49.1277,49.2205,49.1108,49.1952,59281.0
2016-08-01 10:30:00,58.31,58.32,58.25,58.32,48786.0,49.2036,49.212,49.153,49.212,48786.0
2016-08-01 11:00:00,58.31,58.42,58.31,58.36,58042.0,49.2036,49.2964,49.2036,49.2458,58042.0
2016-08-01 11:30:00,58.36,58.37,58.26,58.27,74909.0,49.2458,49.2542,49.1614,49.1698,74909.0
2016-08-01 12:00:00,58.26,58.26,58.09,58.12,33232.0,49.1614,49.1614,49.018,49.0433,33232.0
2016-08-01 12:30:00,58.12,58.17,58.11,58.14,67657.0,49.0433,49.0855,49.0348,49.0601,67657.0
2016-08-01 13:00:00,58.15,58.19,58.11,58.17,38462.0,49.0686,49.1023,49.0348,49.0855,38462.0
2016-08-01 13:30:00,58.17,58.2,58.11,58.2,222995.0,49.0855,49.1108,49.0348,49.1108,222995.0
2016-08-01 14:00:00,58.2,58.22,58.13,58.14,130265.0,49.1108,49.1277,49.0517,49.0601,130265.0
2016-08-01 14:30:00,58.14,58.19,58.14,58.19,135233.0,49.0601,49.1023,49.0601,49.1023,135233.0
2016-08-01 15:00:00,58.18,58.19,58.08,58.09,168833.0,49.0939,49.1023,49.0095,49.018,168833.0
2016-08-01 15:30:00,58.09,58.19,58.09,58.14,954795.0,49.018,49.1023,49.018,49.0601,954795.0
2016-08-02 09:30:00,58.13,58.13,57.95,58.0,94618.0,49.0517,49.0517,48.8998,48.942,94618.0
2016-08-02 10:00:00,57.99,57.99,57.8,57.85,50043.0,48.9336,48.9336,48.7732,48.8154,50043.0
2016-08-02 10:30:00,57.85,57.86,57.66,57.67,64606.0,48.8154,48.8239,48.6551,48.6635,64606.0
2016-08-02 11:00:00,57.66,57.81,57.66,57.73,102842.0,48.6551,48.7817,48.6551,48.7142,102842.0
2016-08-02 11:30:00,57.73,57.76,57.69,57.7,70391.0,48.7142,48.7395,48.6804,48.6889,70391.0
2016-08-02 12:00:00,57.69,57.76,57.65,57.73,43088.0,48.6804,48.7395,48.6467,48.7142,43088.0
2016-08-02 12:30:00,57.73,57.74,57.61,57.63,53230.0,48.7142,48.7226,48.6129,48.6298,53230.0
2016-08-02 13:00:00,57.64,57.64,57.56,57.64,81967.0,48.6382,48.6382,48.5707,48.6382,81967.0
2016-08-02 13:30:00,57.64,57.64,57.56,57.62,31975.0,48.6382,48.6382,48.5707,48.6214,31975.0
2016-08-02 14:00:00,57.62,57.76,57.61,57.73,45198.0,48.6214,48.7395,48.6129,48.7142,45198.0
2016-08-02 14:30:00,57.73,57.81,57.71,57.76,51023.0,48.7142,48.7817,48.6973,48.7395,51023.0
2016-08-02 15:00:00,57.76,57.8,57.73,57.78,34151.0,48.7395,48.7732,48.7142,48.7564,34151.0
2016-08-02 15:30:00,57.78,57.85,57.76,57.8,140035.0,48.7564,48.8154,48.7395,48.7732,140035.0
2016-08-03 09:30:00,57.59,57.67,57.52,57.63,79008.0,48.596,48.6635,48.537,48.6298,79008.0
2016-08-03 10:00:00,57.63,57.73,57.61,57.68,52310.0,48.6298,48.7142,48.6129,48.672,52310.0
2016-08-03 10:30:00,57.67,57.75,57.6,57.68,111891.0,48.6635,48.7311,48.6045,48.672,111891.0
2016-08-03 11:00:00,57.69,57.76,57.65,57.72,86980.0,48.6804,48.7395,48.6467,48.7057,86980.0
2016-08-03 11:30:00,57.72,57.75,57.68,57.75,35450.0,48.7057,48.7311,48.672,48.7311,35450.0
2016-08-03 12:00:00,57.74,57.77,57.72,57.73,61265.0,48.7226,48.7479,48.7057,48.7142,61265.0
2016-08-03 12:30:00,57.74,57.8,57.73,57.78,24363.0,48.7226,48.7732,48.7142,48.7564,24363.0
2016-08-03 13:00:00,57.79,57.8,57.77,57.78,68466.0,48.7648,48.7732,48.7479,48.7564,68466.0
2016-08-03 13:30:00,57.78,57.79,57.72,57.74,99465.0,48.7564,48.7648,48.7057,48.7226,99465.0
2016-08-03 14:00:00,57.74,57.76,57.69,57.69,110547.0,48.7226,48.7395,48.6804,48.6804,110547.0
2016-08-03 14:30:00,57.69,57.74,57.67,57.72,48379.0,48.6804,48.7226,48.6635,48.7057,48379.0
2016-08-03 15:00:00,57.73,57.82,57.71,57.82,230107.0,48.7142,48.7901,48.6973,48.7901,230107.0
2016-08-03 15:30:00,57.82,57.88,57.79,57.87,234620.0,48.7901,48.8407,48.7648,48.8323,234620.0
2016-08-04 09:30:00,58.0,58.07,57.93,57.93,70595.0,48.942,49.0011,48.8829,48.8829,70595.0
2016-08-04 10:00:00,57.92,57.94,57.86,57.94,37612.0,48.8745,48.8914,48.8239,48.8914,37612.0
2016-08-04 10:30:00,57.95,58.04,57.95,58.04,48590.0,48.8998,48.9758,48.8998,48.9758,48590.0
2016-08-04 11:00:00,58.03,58.04,57.99,58.01,45475.0,48.9673,48.9758,48.9336,48.9504,45475.0
2016-08-04 11:30:00,58.02,58.11,58.01,58.1,67660.0,48.9589,49.0348,48.9504,49.0264,67660.0
2016-08-04 12:00:00,58.11,58.13,58.08,58.1,33430.0,49.0348,49.0517,49.0095,49.0264,33430.0
2016-08-04 12:30:00,58.09,58.11,58.06,58.06,47737.0,49.018,49.0348,48.9926,48.9926,47737.0
2016-08-04 13:00:00,58.06,58.06,58.01,58.03,46030.0,48.9926,48.9926,48.9504,48.9673,46030.0
2016-08-04 13:30:00,58.03,58.04,58.01,58.03,54859.0,48.9673,48.9758,48.9504,48.9673,54859.0
2016-08-04 14:00:00,58.03,58.06,57.98,58.01,171177.0,48.9673,48.9926,48.9251,48.9504,171177.0
2016-08-04 14:30:00,58.0,58.03,57.99,58.02,68404.0,48.942,48.9673,48.9336,48.9589,68404.0
2016-08-04 15:00:00,58.02,58.03,57.99,58.01,90681.0,48.9589,48.9673,48.9336,48.9504,90681.0
2016-08-04 15:30:00,58.02,58.06,58.01,58.06,98701.0,48.9589,48.9926,48.9504,48.9926,98701.0
2016-08-05 09:30:00,58.16,58.35,58.16,58.33,124436.0,49.077,49.2373,49.077,49.2205,124436.0
2016-08-05 10:00:00,58.34,58.37,58.3,58.31,77435.0,49.2289,49.2542,49.1952,49.2036,77435.0
2016-08-05 10:30:00,58.32,58.36,58.27,58.36,81098.0,49.212,49.2458,49.1698,49.2458,81098.0
2016-08-05 11:00:00,58.36,58.42,58.35,58.39,69405.0,49.2458,49.2964,49.2373,49.2711,69405.0
2016-08-05 11:30:00,58.39,58.42,58.38,58.38,59936.0,49.2711,49.2964,49.2627,49.2627,59936.0
2016-08-05 12:00:00,58.39,58.44,58.38,58.43,72161.0,49.2711,49.3133,49.2627,49.3049,72161.0
2016-08-05 12:30:00,58.44,58.44,58.41,58.42,33286.0,49.3133,49.3133,49.288,49.2964,33286.0
2016-08-05 13:00:00,58.42,58.43,58.4,58.4,30880.0,49.2964,49.3049,49.2795,49.2795,30880.0
2016-08-05 13:30:00,58.41,58.45,58.4,58.44,15619.0,49.288,49.3217,49.2795,49.3133,15619.0
2016-08-05 14:00:00,58.44,58.45,58.42,58.42,35427.0,49.3133,49.3217,49.2964,49.2964,35427.0
2016-08-05 14:30:00,58.43,58.44,58.4,58.42,18466.0,49.3049,49.3133,49.2795,49.2964,18466.0
2016-08-05 15:00:00,58.42,58.47,58.41,58.45,39244.0,49.2964,49.3386,49.288,49.3217,39244.0
2016-08-05 15:30:00,58.44,58.46,58.43,58.44,84073.0,49.3133,49.3302,49.3049,49.3133,84073.0
2016-08-08 09:30:00,58.5,58.63,58.5,58.57,336730.0,49.3639,49.4736,49.3639,49.423,336730.0
2016-08-08 10:00:00,58.56,58.58,58.49,58.51,34079.0,49.4146,49.4314,49.3555,49.3724,34079.0
2016-08-08 10:30:00,58.5,58.56,58.49,58.51,111256.0,49.3639,49.4146,49.3555,49.3724,111256.0
2016-08-08 11:00:00,58.51,58.57,58.51,58.55,108670.0,49.3724,49.423,49.3724,49.4061,108670.0
2016-08-08 11:30:00,58.55,58.57,58.54,58.54,67623.0,49.4061,49.423,49.3977,49.3977,67623.0
2016-08-08 12:00:00,58.54,58.55,58.52,58.54,22341.0,49.3977,49.4061,49.3808,49.3977,22341.0
2016-08-08 12:30:00,58.53,58.55,58.51,58.54,57097.0,49.3892,49.4061,49.3724,49.3977,57097.0
2016-08-08 13:00:00,58.54,58.54,58.52,58.54,23268.0,49.3977,49.3977,49.3808,49.3977,23268.0
2016-08-08 13:30:00,58.54,58.55,58.53,58.55,45343.0,49.3977,49.4061,49.3892,49.4061,45343.0
2016-08-08 14:00:00,58.55,58.56,58.49,58.5,92664.0,49.4061,49.4146,49.3555,49.3639,92664.0
2016-08-08 14:30:00,58.49,58.51,58.48,58.5,54889.0,49.3555,49.3724,49.347,49.3639,54889.0
2016-08-08 15:00:00,58.5,58.51,58.48,58.51,32441.0,49.3639,49.3724,49.347,49.3724,32441.0
2016-08-08 15:30:00,58.51,58.55,58.5,58.55,874677.0,49.3724,49.4061,49.3639,49.4061,874677.0
2016-08-09 09:30:00,58.72,58.8,58.65,58.8,414928.0,49.5496,49.6171,49.4905,49.6171,414928.0
2016-08-09 10:00:00,58.8,58.89,58.74,58.88,238551.0,49.6171,49.693,49.5664,49.6846,238551.0
2016-08-09 10:30:00,58.87,58.89,58.84,58.88,139229.0,49.6761,49.693,49.6508,49.6846,139229.0
2016-08-09 11:00:00,58.88,58.95,58.88,58.92,148672.0,49.6846,49.7436,49.6846,49.7183,148672.0
2016-08-09 11:30:00,58.93,58.94,58.9,58.92,191939.0,49.7268,49.7352,49.7015,49.7183,191939.0
2016-08-09 12:00:00,58.92,58.94,58.85,58.85,96649.0,49.7183,49.7352,49.6593,49.6593,96649.0
2016-08-09 12:30:00,58.85,58.86,58.82,58.83,157554.0,49.6593,49.6677,49.6339,49.6424,157554.0
2016-08-09 13:00:00,58.83,58.85,58.81,58.82,50484.0,49.6424,49.6593,49.6255,49.6339,50484.0
2016-08-09 13:30:00,58.82,58.84,58.78,58.8,127715.0,49.6339,49.6508,49.6002,49.6171,127715.0
2016-08-09 14:00:00,58.81,58.81,58.77,58.78,113050.0,49.6255,49.6255,49.5918,49.6002,113050.0
2016-08-09 14:30:00,58.78,58.8,58.73,58.8,1360864.0,49.6002,49.6171,49.558,49.6171,1360864.0
2016-08-09 15:00:00,58.8,58.82,58.78,58.82,152168.0,49.6171,49.6339,49.6002,49.6339,152168.0
2016-08-09 15:30:00,58.82,58.86,58.81,58.85,696652.0,49.6339,49.6677,49.6255,49.6593,696652.0
2016-08-10 09:30:00,59.0,59.04,58.93,58.93,491464.0,49.7858,49.8196,49.7268,49.7268,491464.0
2016-08-10 10:00:00,58.92,58.98,58.92,58.94,53498.0,49.7183,49.769,49.7183,49.7352,53498.0
2016-08-10 10:30:00,58.93,58.99,58.9,58.93,45029.0,49.7268,49.7774,49.7015,49.7268,45029.0
2016-08-10 11:00:00,58.93,58.96,58.78,58.81,50135.0,49.7268,49.7521,49.6002,49.6255,50135.0
2016-08-10 11:30:00,58.81,58.84,58.78,58.82,83211.0,49.6255,49.6508,49.6002,49.6339,83211.0
2016-08-10 12:00:00,58.81,58.88,58.81,58.86,24543.0,49.6255,49.6846,49.6255,49.6677,24543.0
2016-08-10 12:30:00,58.86,58.87,58.83,58.86,21674.0,49.6677,49.6761,49.6424,49.6677,21674.0
2016-08-10 13:00:00,58.87,58.87,58.81,58.84,86016.0,49.6761,49.6761,49.6255,49.6508,86016.0
2016-08-10 13:30:00,58.84,58.87,58.81,58.84,20612.0,49.6508,49.6761,49.6255,49.6508,20612.0
2016-08-10 14:00:00,58.84,58.88,58.77,58.78,482075.0,49.6508,49.6846,49.5918,49.6002,482075.0
2016-08-10 14:30:00,58.78,58.8,58.76,58.79,54107.0,49.6002,49.6171,49.5833,49.6086,54107.0
2016-08-10 15:00:00,58.78,58.87,58.76,58.85,40587.0,49.6002,49.6761,49.5833,49.6593,40587.0
2016-08-10 15:30:00,58.85,58.86,58.78,58.83,63260.0,49.6593,49.6677,49.6002,49.6424,63260.0
2016-08-11 09:30:00,59.07,59.11,58.98,59.05,86129.0,49.8449,49.8787,49.769,49.828,86129.0
2016-08-11 10:00:00,59.04,59.08,58.99,59.07,44681.0,49.8196,49.8533,49.7774,49.8449,44681.0
2016-08-11 10:30:00,59.06,59.2,59.06,59.18,33650.0,49.8365,49.9546,49.8365,49.9377,33650.0
2016-08-11 11:00:00,59.18,59.22,59.14,59.22,81356.0,49.9377,49.9715,49.904,49.9715,81356.0
2016-08-11 11:30:00,59.22,59.27,59.2,59.22,31616.0,49.9715,50.0137,49.9546,49.9715,31616.0
2016-08-11 12:00:00,59.23,59.25,59.21,59.22,90819.0,49.9799,49.9968,49.963,49.9715,90819.0
2016-08-11 12:30:00,59.22,59.25,59.21,59.23,29655.0,49.9715,49.9968,49.963,49.9799,29655.0
2016-08-11 13:00:00,59.23,59.25,59.2,59.21,21393.0,49.9799,49.9968,49.9546,49.963,21393.0
2016-08-11 13:30:00,59.21,59.24,59.2,59.22,19034.0,49.963,49.9884,49.9546,49.9715,19034.0
2016-08-11 14:00:00,59.22,59.26,59.21,59.25,31792.0,49.9715,50.0052,49.963,49.9968,31792.0
2016-08-11 14:30:00,59.25,59.26,59.19,59.22,49300.0,49.9968,50.0052,49.9462,49.9715,49300.0
2016-08-11 15:00:00,59.22,59.23,59.2,59.2,15845.0,49.9715,49.9799,49.9546,49.9546,15845.0
2016-08-11 15:30:00,59.21,59.27,59.2,59.2,79123.0,49.963,50.0137,49.9546,49.9546,79123.0
2016-08-12 09:30:00,59.14,59.2,59.1,59.19,49130.0,49.904,49.9546,49.8702,49.9462,49130.0
2016-08-12 10:00:00,59.19,59.24,59.15,59.16,36630.0,49.9462,49.9884,49.9124,49.9208,36630.0
2016-08-12 10:30:00,59.16,59.2,59.15,59.19,32094.0,49.9208,49.9546,49.9124,49.9462,32094.0
2016-08-12 11:00:00,59.2,59.23,59.19,59.22,215943.0,49.9546,49.9799,49.9462,49.9715,215943.0
2016-08-12 11:30:00,59.22,59.23,59.13,59.14,82220.0,49.9715,49.9799,49.8955,49.904,82220.0
2016-08-12 12:00:00,59.14,59.14,59.06,59.08,185718.0,49.904,49.904,49.8365,49.8533,185718.0
2016-08-12 12:30:00,59.07,59.1,59.07,59.07,21539.0,49.8449,49.8702,49.8449,49.8449,21539.0
2016-08-12 13:00:00,59.07,59.07,58.99,59.06,29494.0,49.8449,49.8449,49.7774,49.8365,29494.0
2016-08-12 13:30:00,59.07,59.07,59.03,59.04,8256.0,49.8449,49.8449,49.8112,49.8196,8256.0
2016-08-12 14:00:00,59.03,59.08,59.02,59.07,31825.0,49.8112,49.8533,49.8027,49.8449,31825.0
2016-08-12 14:30:00,59.06,59.09,59.06,59.07,10902.0,49.8365,49.8618,49.8365,49.8449,10902.0
2016-08-12 15:00:00,59.08,59.09,59.06,59.08,17510.0,49.8533,49.8618,49.8365,49.8533,17510.0
2016-08-12 15:30:00,59.09,59.13,59.08,59.09,81459.0,49.8618,49.8955,49.8533,49.8618,81459.0
2016-08-15 09:30:00,59.25,59.41,59.25,59.35,118848.0,49.9968,50.1318,49.9968,50.0812,118848.0
2016-08-15 10:00:00,59.36,59.42,59.34,59.42,44274.0,50.0896,50.1402,50.0727,50.1402,44274.0
2016-08-15 10:30:00,59.42,59.46,59.42,59.46,14625.0,50.1402,50.174,50.1402,50.174,14625.0
2016-08-15 11:00:00,59.46,59.47,59.44,59.46,9210.0,50.174,50.1824,50.1571,50.174,9210.0
2016-08-15 11:30:00,59.47,59.47,59.41,59.42,10170.0,50.1824,50.1824,50.1318,50.1402,10170.0
2016-08-15 12:00:00,59.42,59.44,59.42,59.44,14944.0,50.1402,50.1571,50.1402,50.1571,14944.0
2016-08-15 12:30:00,59.44,59.44,59.4,59.4,7352.0,50.1571,50.1571,50.1234,50.1234,7352.0
2016-08-15 13:00:00,59.41,59.42,59.39,59.41,6165.0,50.1318,50.1402,50.1149,50.1318,6165.0
2016-08-15 13:30:00,59.42,59.43,59.41,59.41,10316.0,50.1402,50.1487,50.1318,50.1318,10316.0
2016-08-15 14:00:00,59.41,59.41,59.39,59.4,11572.0,50.1318,50.1318,50.1149,50.1234,11572.0
2016-08-15 14:30:00,59.4,59.43,59.4,59.41,7517.0,50.1234,50.1487,50.1234,50.1318,7517.0
2016-08-15 15:00:00,59.42,59.42,59.37,59.39,20034.0,50.1402,50.1402,50.0981,50.1149,20034.0
2016-08-15 15:30:00,59.39,59.39,59.35,59.36,53378.0,50.1149,50.1149,50.0812,50.0896,53378.0
2016-08-16 09:30:00,59.19,59.27,59.12,59.21,121191.0,49.9462,50.0137,49.8871,49.963,121191.0
2016-08-16 10:00:00,59.2,59.3,59.19,59.2,47416.0,49.9546,50.039,49.9462,49.9546,47416.0
2016-08-16 10:30:00,59.21,59.24,59.15,59.17,41751.0,49.963,49.9884,49.9124,49.9293,41751.0
2016-08-16 11:00:00,59.17,59.28,59.16,59.24,22027.0,49.9293,50.0221,49.9208,49.9884,22027.0
2016-08-16 11:30:00,59.25,59.25,59.18,59.23,41399.0,49.9968,49.9968,49.9377,49.9799,41399.0
2016-08-16 12:00:00,59.24,59.24,59.2,59.21,14703.0,49.9884,49.9884,49.9546,49.963,14703.0
2016-08-16 12:30:00,59.2,59.26,59.19,59.24,35104.0,49.9546,50.0052,49.9462,49.9884,35104.0
2016-08-16 13:00:00,59.26,59.28,59.18,59.21,27461.0,50.0052,50.0221,49.9377,49.963,27461.0
2016-08-16 13:30:00,59.21,59.21,59.17,59.21,31768.0,49.963,49.963,49.9293,49.963,31768.0
2016-08-16 14:00:00,59.21,59.24,59.16,59.2,29490.0,49.963,49.9884,49.9208,49.9546,29490.0
2016-08-16 14:30:00,59.2,59.24,59.18,59.23,45781.0,49.9546,49.9884,49.9377,49.9799,45781.0
2016-08-16 15:00:00,59.23,59.24,59.2,59.22,21068.0,49.9799,49.9884,49.9546,49.9715,21068.0
2016-08-16 15:30:00,59.22,59.22,59.12,59.12,67649.0,49.9715,49.9715,49.8871,49.8871,67649.0
2016-08-17 09:30:00,59.0,59.04,58.86,58.86,83888.0,49.7858,49.8196,49.6677,49.6677,83888.0
2016-08-17 10:00:00,58.84,58.88,58.83,58.86,56239.0,49.6508,49.6846,49.6424,49.6677,56239.0
2016-08-17 10:30:00,58.87,58.92,58.85,58.89,92984.0,49.6761,49.7183,49.6593,49.693,92984.0
2016-08-17 11:00:00,58.89,58.93,58.82,58.83,197475.0,49.693,49.7268,49.6339,49.6424,197475.0
2016-08-17 11:30:00,58.83,58.85,58.79,58.82,760957.0,49.6424,49.6593,49.6086,49.6339,760957.0
2016-08-17 12:00:00,58.82,58.9,58.81,58.9,369524.0,49.6339,49.7015,49.6255,49.7015,369524.0
2016-08-17 12:30:00,58.89,59.03,58.88,59.01,421601.0,49.693,49.8112,49.6846,49.7943,421601.0
2016-08-17 13:00:00,59.01,59.02,58.97,58.99,79505.0,49.7943,49.8027,49.7605,49.7774,79505.0
2016-08-17 13:30:00,58.99,59.08,58.99,59.0,53776.0,49.7774,49.8533,49.7774,49.7858,53776.0
2016-08-17 14:00:00,59.0,59.25,58.88,59.18,283408.0,49.7858,49.9968,49.6846,49.9377,283408.0
2016-08-17 14:30:00,59.19,59.2,59.13,59.17,59112.0,49.9462,49.9546,49.8955,49.9293,59112.0
2016-08-17 15:00:00,59.17,59.18,59.1,59.17,78210.0,49.9293,49.9377,49.8702,49.9293,78210.0
2016-08-17 15:30:00,59.18,59.23,59.17,59.19,113338.0,49.9377,49.9799,49.9293,49.9462,113338.0
2016-08-18 09:30:00,59.22,59.27,59.16,59.24,70761.0,49.9715,50.0137,49.9208,49.9884,70761.0
2016-08-18 10:00:00,59.23,59.28,59.21,59.26,34393.0,49.9799,50.0221,49.963,50.0052,34393.0
2016-08-18 10:30:00,59.26,59.36,59.26,59.35,60695.0,50.0052,50.0896,50.0052,50.0812,60695.0
2016-08-18 11:00:00,59.35,59.36,59.32,59.35,63553.0,50.0812,50.0896,50.0559,50.0812,63553.0
2016-08-18 11:30:00,59.35,59.38,59.3,59.3,44076.0,50.0812,50.1065,50.039,50.039,44076.0
2016-08-18 12:00:00,59.29,59.3,59.23,59.23,47569.0,50.0305,50.039,49.9799,49.9799,47569.0
2016-08-18 12:30:00,59.23,59.26,59.21,59.24,20874.0,49.9799,50.0052,49.963,49.9884,20874.0
2016-08-18 13:00:00,59.23,59.29,59.23,59.27,53934.0,49.9799,50.0305,49.9799,50.0137,53934.0
2016-08-18 13:30:00,59.28,59.32,59.28,59.31,42286.0,50.0221,50.0559,50.0221,50.0474,42286.0
2016-08-18 14:00:00,59.31,59.34,59.3,59.33,119403.0,50.0474,50.0727,50.039,50.0643,119403.0
2016-08-18 14:30:00,59.33,59.34,59.3,59.33,123603.0,50.0643,50.0727,50.039,50.0643,123603.0
2016-08-18 15:00:00,59.33,59.37,59.32,59.37,54172.0,50.0643,50.0981,50.0559,50.0981,54172.0
2016-08-18 15:30:00,59.36,59.41,59.34,59.39,74926.0,50.0896,50.1318,50.0727,50.1149,74926.0
2016-08-19 09:30:00,59.03,59.06,58.91,58.94,118553.0,49.8112,49.8365,49.7099,49.7352,118553.0
2016-08-19 10:00:00,58.94,59.09,58.94,59.08,32910.0,49.7352,49.8618,49.7352,49.8533,32910.0
2016-08-19 10:30:00,59.08,59.14,59.06,59.09,35975.0,49.8533,49.904,49.8365,49.8618,35975.0
2016-08-19 11:00:00,59.1,59.14,59.08,59.13,86116.0,49.8702,49.904,49.8533,49.8955,86116.0
2016-08-19 11:30:00,59.14,59.15,59.09,59.14,53138.0,49.904,49.9124,49.8618,49.904,53138.0
2016-08-19 12:00:00,59.14,59.16,59.1,59.13,55405.0,49.904,49.9208,49.8702,49.8955,55405.0
2016-08-19 12:30:00,59.12,59.14,59.02,59.04,24748.0,49.8871,49.904,49.8027,49.8196,24748.0
2016-08-19 13:00:00,59.04,59.06,59.03,59.06,11887.0,49.8196,49.8365,49.8112,49.8365,11887.0
2016-08-19 13:30:00,59.04,59.12,59.04,59.09,46125.0,49.8196,49.8871,49.8196,49.8618,46125.0
2016-08-19 14:00:00,59.1,59.13,59.1,59.12,94644.0,49.8702,49.8955,49.8702,49.8871,94644.0
2016-08-19 14:30:00,59.12,59.18,59.11,59.17,42166.0,49.8871,49.9377,49.8787,49.9293,42166.0
2016-08-19 15:00:00,59.17,59.21,59.15,59.21,35868.0,49.9293,49.963,49.9124,49.963,35868.0
2016-08-19 15:30:00,59.21,59.23,59.17,59.18,69060.0,49.963,49.9799,49.9293,49.9377,69060.0
2016-08-22 09:30:00,59.0,59.04,58.9,58.97,151384.0,49.7858,49.8196,49.7015,49.7605,151384.0
2016-08-22 10:00:00,58.97,59.12,58.93,59.11,131117.0,49.7605,49.8871,49.7268,49.8787,131117.0
2016-08-22 10:30:00,59.11,59.15,59.1,59.13,86917.0,49.8787,49.9124,49.8702,49.8955,86917.0
2016-08-22 11:00:00,59.13,59.15,58.96,58.97,131534.0,49.8955,49.9124,49.7521,49.7605,131534.0
2016-08-22 11:30:00,58.96,59.04,58.95,59.03,74085.0,49.7521,49.8196,49.7436,49.8112,74085.0
2016-08-22 12:00:00,59.03,59.18,58.99,59.14,42038.0,49.8112,49.9377,49.7774,49.904,42038.0
2016-08-22 12:30:00,59.14,59.15,59.07,59.1,68793.0,49.904,49.9124,49.8449,49.8702,68793.0
2016-08-22 13:00:00,59.09,59.11,58.98,59.02,85077.0,49.8618,49.8787,49.769,49.8027,85077.0
2016-08-22 13:30:00,59.02,59.12,59.0,59.1,51775.0,49.8027,49.8871,49.7858,49.8702,51775.0
2016-08-22 14:00:00,59.1,59.14,59.04,59.05,54507.0,49.8702,49.904,49.8196,49.828,54507.0
2016-08-22 14:30:00,59.05,59.12,59.05,59.09,24471.0,49.828,49.8871,49.828,49.8618,24471.0
2016-08-22 15:00:00,59.09,59.12,59.08,59.11,102956.0,49.8618,49.8871,49.8533,49.8787,102956.0
2016-08-22 15:30:00,59.11,59.13,59.08,59.1,134150.0,49.8787,49.8955,49.8533,49.8702,134150.0
2016-08-23 09:30:00,59.44,59.51,59.42,59.48,155867.0,50.1571,50.2162,50.1402,50.1909,155867.0
2016-08-23 10:00:00,59.48,59.51,59.43,59.46,247127.0,50.1909,50.2162,50.1487,50.174,247127.0
2016-08-23 10:30:00,59.47,59.49,59.41,59.46,57774.0,50.1824,50.1993,50.1318,50.174,57774.0
2016-08-23 11:00:00,59.47,59.47,59.38,59.42,47890.0,50.1824,50.1824,50.1065,50.1402,47890.0
2016-08-23 11:30:00,59.41,59.42,59.35,59.36,127396.0,50.1318,50.1402,50.0812,50.0896,127396.0
2016-08-23 12:00:00,59.36,59.37,59.31,59.34,73381.0,50.0896,50.0981,50.0474,50.0727,73381.0
2016-08-23 12:30:00,59.34,59.37,59.3,59.33,43225.0,50.0727,50.0981,50.039,50.0643,43225.0
2016-08-23 13:00:00,59.32,59.38,59.32,59.37,43048.0,50.0559,50.1065,50.0559,50.0981,43048.0
2016-08-23 13:30:00,59.37,59.38,59.35,59.35,51570.0,50.0981,50.1065,50.0812,50.0812,51570.0
2016-08-23 14:00:00,59.35,59.35,59.32,59.34,41277.0,50.0812,50.0812,50.0559,50.0727,41277.0
2016-08-23 14:30:00,59.34,59.36,59.31,59.33,69497.0,50.0727,50.0896,50.0474,50.0643,69497.0
2016-08-23 15:00:00,59.32,59.34,59.29,59.3,390797.0,50.0559,50.0727,50.0305,50.039,390797.0
2016-08-23 15:30:00,59.3,59.3,59.22,59.23,656562.0,50.039,50.039,49.9715,49.9799,656562.0
2016-08-24 09:30:00,59.2,59.27,59.18,59.21,106800.0,49.9546,50.0137,49.9377,49.963,106800.0
2016-08-24 10:00:00,59.21,59.25,59.16,59.19,139541.0,49.963,49.9968,49.9208,49.9462,139541.0
2016-08-24 10:30:00,59.19,59.19,59.08,59.12,139919.0,49.9462,49.9462,49.8533,49.8871,139919.0
2016-08-24 11:00:00,59.12,59.13,59.08,59.12,74926.0,49.8871,49.8955,49.8533,49.8871,74926.0
2016-08-24 11:30:00,59.13,59.15,59.09,59.13,52034.0,49.8955,49.9124,49.8618,49.8955,52034.0
2016-08-24 12:00:00,59.13,59.21,59.12,59.18,93029.0,49.8955,49.963,49.8871,49.9377,93029.0
2016-08-24 12:30:00,59.18,59.24,59.17,59.23,115370.0,49.9377,49.9884,49.9293,49.9799,115370.0
2016-08-24 13:00:00,59.23,59.23,59.19,59.19,39136.0,49.9799,49.9799,49.9462,49.9462,39136.0
2016-08-24 13:30:00,59.18,59.2,59.17,59.19,46202.0,49.9377,49.9546,49.9293,49.9462,46202.0
2016-08-24 14:00:00,59.19,59.19,59.07,59.09,124026.0,49.9462,49.9462,49.8449,49.8618,124026.0
2016-08-24 14:30:00,59.09,59.11,59.07,59.1,29600.0,49.8618,49.8787,49.8449,49.8702,29600.0
2016-08-24 15:00:00,59.11,59.11,58.99,59.0,118314.0,49.8787,49.8787,49.7774,49.7858,118314.0
2016-08-24 15:30:00,59.0,59.02,58.91,59.0,281992.0,49.7858,49.8027,49.7099,49.7858,281992.0
2016-08-25 09:30:00,58.94,58.94,58.82,58.9,66437.0,49.7352,49.7352,49.6339,49.7015,66437.0
2016-08-25 10:00:00,58.89,58.98,58.87,58.93,65044.0,49.693,49.769,49.6761,49.7268,65044.0
2016-08-25 10:30:00,58.94,58.95,58.88,58.93,131893.0,49.7352,49.7436,49.6846,49.7268,131893.0
2016-08-25 11:00:00,58.94,59.03,58.93,58.99,151935.0,49.7352,49.8112,49.7268,49.7774,151935.0
2016-08-25 11:30:00,58.99,59.09,58.93,58.96,644599.0,49.7774,49.8618,49.7268,49.7521,644599.0
2016-08-25 12:00:00,58.96,58.96,58.89,58.93,23893.0,49.7521,49.7521,49.693,49.7268,23893.0
2016-08-25 12:30:00,58.94,58.98,58.93,58.96,21685.0,49.7352,49.769,49.7268,49.7521,21685.0
2016-08-25 13:00:00,58.96,58.98,58.93,58.96,26943.0,49.7521,49.769,49.7268,49.7521,26943.0
2016-08-25 13:30:00,58.97,58.98,58.84,58.89,92028.0,49.7605,49.769,49.6508,49.693,92028.0
2016-08-25 14:00:00,58.89,58.91,58.81,58.86,160173.0,49.693,49.7099,49.6255,49.6677,160173.0
2016-08-25 14:30:00,58.85,58.88,58.8,58.82,145649.0,49.6593,49.6846,49.6171,49.6339,145649.0
2016-08-25 15:00:00,58.82,58.89,58.79,58.87,50130.0,49.6339,49.693,49.6086,49.6761,50130.0
2016-08-25 15:30:00,58.86,58.88,58.81,58.87,201735.0,49.6677,49.6846,49.6255,49.6761,201735.0
2016-08-26 09:30:00,58.95,59.13,58.95,59.05,156002.0,49.7436,49.8955,49.7436,49.828,156002.0
2016-08-26 10:00:00,59.03,59.39,58.78,59.33,388285.0,49.8112,50.1149,49.6002,50.0643,388285.0
2016-08-26 10:30:00,59.35,59.35,59.15,59.2,71069.0,50.0812,50.0812,49.9124,49.9546,71069.0
2016-08-26 11:00:00,59.21,59.22,59.15,59.21,75389.0,49.963,49.9715,49.9124,49.963,75389.0
2016-08-26 11:30:00,59.21,59.21,58.79,58.82,103863.0,49.963,49.963,49.6086,49.6339,103863.0
2016-08-26 12:00:00,58.81,58.81,58.5,58.61,139254.0,49.6255,49.6255,49.3639,49.4567,139254.0
2016-08-26 12:30:00,58.59,58.7,58.55,58.68,152818.0,49.4399,49.5327,49.4061,49.5158,152818.0
2016-08-26 13:00:00,58.69,58.73,58.59,58.63,41195.0,49.5243,49.558,49.4399,49.4736,41195.0
2016-08-26 13:30:00,58.64,58.65,58.49,58.53,62887.0,49.4821,49.4905,49.3555,49.3892,62887.0
2016-08-26 14:00:00,58.52,58.58,58.41,58.44,94894.0,49.3808,49.4314,49.288,49.3133,94894.0
2016-08-26 14:30:00,58.43,58.47,58.39,58.46,51442.0,49.3049,49.3386,49.2711,49.3302,51442.0
2016-08-26 15:00:00,58.46,58.63,58.45,58.61,127754.0,49.3302,49.4736,49.3217,49.4567,127754.0
2016-08-26 15:30:00,58.61,58.69,58.6,58.64,174454.0,49.4567,49.5243,49.4483,49.4821,174454.0
2016-08-29 09:30:00,58.7,58.78,58.64,58.75,304877.0,49.5327,49.6002,49.4821,49.5749,304877.0
2016-08-29 10:00:00,58.75,58.8,58.73,58.76,93529.0,49.5749,49.6171,49.558,49.5833,93529.0
2016-08-29 10:30:00,58.76,58.82,58.72,58.78,70147.0,49.5833,49.6339,49.5496,49.6002,70147.0
2016-08-29 11:00:00,58.78,58.83,58.77,58.83,32808.0,49.6002,49.6424,49.5918,49.6424,32808.0
2016-08-29 11:30:00,58.83,58.92,58.81,58.9,57489.0,49.6424,49.7183,49.6255,49.7015,57489.0
2016-08-29 12:00:00,58.9,58.93,58.86,58.89,34646.0,49.7015,49.7268,49.6677,49.693,34646.0
2016-08-29 12:30:00,58.88,58.93,58.87,58.92,37036.0,49.6846,49.7268,49.6761,49.7183,37036.0
2016-08-29 13:00:00,58.92,58.94,58.91,58.93,70801.0,49.7183,49.7352,49.7099,49.7268,70801.0
2016-08-29 13:30:00,58.93,58.97,58.92,58.96,44129.0,49.7268,49.7605,49.7183,49.7521,44129.0
2016-08-29 14:00:00,58.95,58.97,58.9,58.91,76167.0,49.7436,49.7605,49.7015,49.7099,76167.0
2016-08-29 14:30:00,58.91,58.93,58.89,58.92,52234.0,49.7099,49.7268,49.693,49.7183,52234.0
2016-08-29 15:00:00,58.92,58.94,58.88,58.88,25773.0,49.7183,49.7352,49.6846,49.6846,25773.0
2016-08-29 15:30:00,58.88,58.91,58.87,58.89,150412.0,49.6846,49.7099,49.6761,49.693,150412.0
2016-08-30 09:30:00,58.97,59.01,58.9,58.95,238074.0,49.7605,49.7943,49.7015,49.7436,238074.0
2016-08-30 10:00:00,58.95,58.96,58.78,58.83,138862.0,49.7436,49.7521,49.6002,49.6424,138862.0
2016-08-30 10:30:00,58.84,58.84,58.75,58.8,179325.0,49.6508,49.6508,49.5749,49.6171,179325.0
2016-08-30 11:00:00,58.79,58.84,58.76,58.78,164251.0,49.6086,49.6508,49.5833,49.6002,164251.0
2016-08-30 11:30:00,58.79,58.82,58.75,58.81,101399.0,49.6086,49.6339,49.5749,49.6255,101399.0
2016-08-30 12:00:00,58.8,58.86,58.8,58.82,258951.0,49.6171,49.6677,49.6171,49.6339,258951.0
2016-08-30 12:30:00,58.81,58.85,58.79,58.8,31964.0,49.6255,49.6593,49.6086,49.6171,31964.0
2016-08-30 13:00:00,58.79,58.82,58.78,58.8,19899.0,49.6086,49.6339,49.6002,49.6171,19899.0
2016-08-30 13:30:00,58.8,58.81,58.75,58.76,25421.0,49.6171,49.6255,49.5749,49.5833,25421.0
2016-08-30 14:00:00,58.75,58.75,58.65,58.69,42938.0,49.5749,49.5749,49.4905,49.5243,42938.0
2016-08-30 14:30:00,58.68,58.74,58.65,58.73,30939.0,49.5158,49.5664,49.4905,49.558,30939.0
2016-08-30 15:00:00,58.72,58.77,58.69,58.76,73834.0,49.5496,49.5918,49.5243,49.5833,73834.0
2016-08-30 15:30:00,58.76,58.81,58.73,58.79,116819.0,49.5833,49.6255,49.558,49.6086,116819.0
2016-08-31 09:30:00,58.68,58.75,58.65,58.7,494143.0,49.5158,49.5749,49.4905,49.5327,494143.0
2016-08-31 10:00:00,58.69,58.72,58.64,58.65,313737.0,49.5243,49.5496,49.4821,49.4905,313737.0
2016-08-31 10:30:00,58.64,58.64,58.5,58.51,62748.0,49.4821,49.4821,49.3639,49.3724,62748.0
2016-08-31 11:00:00,58.5,58.55,58.48,58.54,129777.0,49.3639,49.4061,49.347,49.3977,129777.0
2016-08-31 11:30:00,58.55,58.55,58.46,58.48,57343.0,49.4061,49.4061,49.3302,49.347,57343.0
2016-08-31 12:00:00,58.48,58.48,58.35,58.4,92809.0,49.347,49.347,49.2373,49.2795,92809.0
2016-08-31 12:30:00,58.39,58.45,58.35,58.42,92752.0,49.2711,49.3217,49.2373,49.2964,92752.0
2016-08-31 13:00:00,58.42,58.44,58.37,58.44,76505.0,49.2964,49.3133,49.2542,49.3133,76505.0
2016-08-31 13:30:00,58.43,58.48,58.41,58.45,55956.0,49.3049,49.347,49.288,49.3217,55956.0
2016-08-31 14:00:00,58.44,58.55,58.44,58.52,42624.0,49.3133,49.4061,49.3133,49.3808,42624.0
2016-08-31 14:30:00,58.52,58.52,58.44,58.47,209295.0,49.3808,49.3808,49.3133,49.3386,209295.0
2016-08-31 15:00:00,58.46,58.6,58.46,58.59,66110.0,49.3302,49.4483,49.3302,49.4399,66110.0
2016-08-31 15:30:00,58.58,58.61,58.53,58.57,178102.0,49.4314,49.4567,49.3892,49.423,178102.0
2016-09-01 09:30:00,58.71,58.77,58.59,58.63,302123.0,49.5411,49.5918,49.4399,49.4736,302123.0
2016-09-01 10:00:00,58.63,58.75,58.51,58.51,431202.0,49.4736,49.5749,49.3724,49.3724,431202.0
2016-09-01 10:30:00,58.51,58.52,58.42,58.46,746195.0,49.3724,49.3808,49.2964,49.3302,746195.0
2016-09-01 11:00:00,58.45,58.51,58.38,58.5,650291.0,49.3217,49.3724,49.2627,49.3639,650291.0
2016-09-01 11:30:00,58.5,58.53,58.43,58.5,196823.0,49.3639,49.3892,49.3049,49.3639,196823.0
2016-09-01 12:00:00,58.5,58.66,58.46,58.64,498896.0,49.3639,49.4989,49.3302,49.4821,498896.0
2016-09-01 12:30:00,58.64,58.72,58.64,58.64,330216.0,49.4821,49.5496,49.4821,49.4821,330216.0
2016-09-01 13:00:00,58.65,58.71,58.64,58.7,119850.0,49.4905,49.5411,49.4821,49.5327,119850.0
2016-09-01 13:30:00,58.7,58.71,58.63,58.64,225880.0,49.5327,49.5411,49.4736,49.4821,225880.0
2016-09-01 14:00:00,58.64,58.68,58.58,58.68,78621.0,49.4821,49.5158,49.4314,49.5158,78621.0
2016-09-01 14:30:00,58.67,58.71,58.63,58.67,187107.0,49.5074,49.5411,49.4736,49.5074,187107.0
2016-09-01 15:00:00,58.68,58.68,58.58,58.63,275500.0,49.5158,49.5158,49.4314,49.4736,275500.0
2016-09-01 15:30:00,58.63,58.76,58.61,58.75,1150855.0,49.4736,49.5833,49.4567,49.5749,1150855.0
2016-09-02 09:30:00,59.07,59.27,59.07,59.24,536325.0,49.8449,50.0137,49.8449,49.9884,536325.0
2016-09-02 10:00:00,59.26,59.28,59.09,59.17,172827.0,50.0052,50.0221,49.8618,49.9293,172827.0
2016-09-02 10:30:00,59.18,59.19,59.13,59.14,36965.0,49.9377,49.9462,49.8955,49.904,36965.0
2016-09-02 11:00:00,59.15,59.22,59.13,59.18,102707.0,49.9124,49.9715,49.8955,49.9377,102707.0
2016-09-02 11:30:00,59.18,59.22,59.16,59.2,380291.0,49.9377,49.9715,49.9208,49.9546,380291.0
2016-09-02 12:00:00,59.2,59.2,59.06,59.11,107402.0,49.9546,49.9546,49.8365,49.8787,107402.0
2016-09-02 12:30:00,59.11,59.19,59.1,59.16,76998.0,49.8787,49.9462,49.8702,49.9208,76998.0
2016-09-02 13:00:00,59.16,59.18,59.14,59.15,42490.0,49.9208,49.9377,49.904,49.9124,42490.0
2016-09-02 13:30:00,59.15,59.15,59.07,59.11,116019.0,49.9124,49.9124,49.8449,49.8787,116019.0
2016-09-02 14:00:00,59.11,59.18,59.09,59.15,67456.0,49.8787,49.9377,49.8618,49.9124,67456.0
2016-09-02 14:30:00,59.16,59.21,59.15,59.2,95304.0,49.9208,49.963,49.9124,49.9546,95304.0
2016-09-02 15:00:00,59.2,59.27,59.2,59.23,86688.0,49.9546,50.0137,49.9546,49.9799,86688.0
2016-09-02 15:30:00,59.23,59.25,59.18,59.23,233191.0,49.9799,49.9968,49.9377,49.9799,233191.0
2016-09-06 09:30:00,59.36,59.49,59.36,59.4,341432.0,50.0896,50.1993,50.0896,50.1234,341432.0
2016-09-06 10:00:00,59.39,59.49,59.3,59.35,204013.0,50.1149,50.1993,50.039,50.0812,204013.0
2016-09-06 10:30:00,59.36,59.43,59.36,59.4,113160.0,50.0896,50.1487,50.0896,50.1234,113160.0
2016-09-06 11:00:00,59.4,59.45,59.36,59.42,122796.0,50.1234,50.1656,50.0896,50.1402,122796.0
2016-09-06 11:30:00,59.43,59.53,59.42,59.53,130455.0,50.1487,50.2331,50.1402,50.2331,130455.0
2016-09-06 12:00:00,59.52,59.55,59.51,59.54,843943.0,50.2246,50.2499,50.2162,50.2415,843943.0
2016-09-06 12:30:00,59.53,59.59,59.52,59.55,131822.0,50.2331,50.2837,50.2246,50.2499,131822.0
2016-09-06 13:00:00,59.56,59.57,59.53,59.55,81395.0,50.2584,50.2668,50.2331,50.2499,81395.0
2016-09-06 13:30:00,59.55,59.59,59.53,59.57,39240.0,50.2499,50.2837,50.2331,50.2668,39240.0
2016-09-06 14:00:00,59.56,59.58,59.53,59.56,37051.0,50.2584,50.2753,50.2331,50.2584,37051.0
2016-09-06 14:30:00,59.55,59.58,59.54,59.58,21507.0,50.2499,50.2753,50.2415,50.2753,21507.0
2016-09-06 15:00:00,59.58,59.58,59.52,59.55,72297.0,50.2753,50.2753,50.2246,50.2499,72297.0
2016-09-06 15:30:00,59.55,59.63,59.54,59.63,183790.0,50.2499,50.3174,50.2415,50.3174,183790.0
2016-09-07 09:30:00,59.64,59.7,59.61,59.65,183848.0,50.3259,50.3765,50.3006,50.3343,183848.0
2016-09-07 10:00:00,59.65,59.7,59.62,59.7,258103.0,50.3343,50.3765,50.309,50.3765,258103.0
2016-09-07 10:30:00,59.71,59.71,59.56,59.58,243274.0,50.385,50.385,50.2584,50.2753,243274.0
2016-09-07 11:00:00,59.57,59.6,59.52,59.54,77923.0,50.2668,50.2921,50.2246,50.2415,77923.0
2016-09-07 11:30:00,59.54,59.57,59.52,59.56,103714.0,50.2415,50.2668,50.2246,50.2584,103714.0
2016-09-07 12:00:00,59.56,59.57,59.44,59.47,86363.0,50.2584,50.2668,50.1571,50.1824,86363.0
2016-09-07 12:30:00,59.47,59.52,59.46,59.5,103356.0,50.1824,50.2246,50.174,50.2078,103356.0
2016-09-07 13:00:00,59.49,59.56,59.48,59.54,125753.0,50.1993,50.2584,50.1909,50.2415,125753.0
2016-09-07 13:30:00,59.54,59.57,59.52,59.55,62086.0,50.2415,50.2668,50.2246,50.2499,62086.0
2016-09-07 14:00:00,59.54,59.61,59.54,59.59,46788.0,50.2415,50.3006,50.2415,50.2837,46788.0
2016-09-07 14:30:00,59.59,59.6,59.55,59.58,38933.0,50.2837,50.2921,50.2499,50.2753,38933.0
2016-09-07 15:00:00,59.59,59.62,59.58,59.61,65651.0,50.2837,50.309,50.2753,50.3006,65651.0
2016-09-07 15:30:00,59.61,59.61,59.58,59.61,136563.0,50.3006,50.3006,50.2753,50.3006,136563.0
2016-09-08 09:30:00,59.49,59.59,59.45,59.45,154277.0,50.1993,50.2837,50.1656,50.1656,154277.0
2016-09-08 10:00:00,59.45,59.49,59.37,59.46,145771.0,50.1656,50.1993,50.0981,50.174,145771.0
2016-09-08 10:30:00,59.46,59.59,59.46,59.53,90558.0,50.174,50.2837,50.174,50.2331,90558.0
2016-09-08 11:00:00,59.53,59.64,59.53,59.57,104388.0,50.2331,50.3259,50.2331,50.2668,104388.0
2016-09-08 11:30:00,59.57,59.58,59.47,59.52,93214.0,50.2668,50.2753,50.1824,50.2246,93214.0
2016-09-08 12:00:00,59.53,59.55,59.44,59.45,128728.0,50.2331,50.2499,50.1571,50.1656,128728.0
2016-09-08 12:30:00,59.45,59.49,59.42,59.47,50941.0,50.1656,50.1993,50.1402,50.1824,50941.0
2016-09-08 13:00:00,59.47,59.48,59.42,59.43,76961.0,50.1824,50.1909,50.1402,50.1487,76961.0
2016-09-08 13:30:00,59.43,59.44,59.39,59.44,28200.0,50.1487,50.1571,50.1149,50.1571,28200.0
2016-09-08 14:00:00,59.45,59.49,59.41,59.45,40003.0,50.1656,50.1993,50.1318,50.1656,40003.0
2016-09-08 14:30:00,59.45,59.51,59.43,59.48,97441.0,50.1656,50.2162,50.1487,50.1909,97441.0
2016-09-08 15:00:00,59.49,59.5,59.45,59.47,124495.0,50.1993,50.2078,50.1656,50.1824,124495.0
2016-09-08 15:30:00,59.48,59.5,59.45,59.47,157975.0,50.1909,50.2078,50.1656,50.1824,157975.0
2016-09-09 09:30:00,59.03,59.04,58.73,58.78,109195.0,49.8112,49.8196,49.558,49.6002,109195.0
2016-09-09 10:00:00,58.77,58.84,58.69,58.77,86890.0,49.5918,49.6508,49.5243,49.5918,86890.0
2016-09-09 10:30:00,58.77,58.78,58.57,58.69,122375.0,49.5918,49.6002,49.423,49.5243,122375.0
2016-09-09 11:00:00,58.69,58.71,58.62,58.71,82551.0,49.5243,49.5411,49.4652,49.5411,82551.0
2016-09-09 11:30:00,58.7,58.72,58.56,58.57,68990.0,49.5327,49.5496,49.4146,49.423,68990.0
2016-09-09 12:00:00,58.58,58.62,58.48,58.54,171372.0,49.4314,49.4652,49.347,49.3977,171372.0
2016-09-09 12:30:00,58.53,58.55,58.48,58.53,54100.0,49.3892,49.4061,49.347,49.3892,54100.0
2016-09-09 13:00:00,58.52,58.53,58.39,58.43,211438.0,49.3808,49.3892,49.2711,49.3049,211438.0
2016-09-09 13:30:00,58.43,58.43,58.27,58.33,180094.0,49.3049,49.3049,49.1698,49.2205,180094.0
2016-09-09 14:00:00,58.32,58.33,58.19,58.33,193857.0,49.212,49.2205,49.1023,49.2205,193857.0
2016-09-09 14:30:00,58.32,58.38,58.25,58.33,195966.0,49.212,49.2627,49.153,49.2205,195966.0
2016-09-09 15:00:00,58.33,58.37,58.24,58.34,113081.0,49.2205,49.2542,49.1445,49.2289,113081.0
2016-09-09 15:30:00,58.34,58.35,58.06,58.08,256414.0,49.2289,49.2373,48.9926,49.0095,256414.0
2016-09-12 09:30:00,57.76,58.01,57.64,57.99,423275.0,48.7395,48.9504,48.6382,48.9336,423275.0
2016-09-12 10:00:00,57.99,58.13,57.97,58.13,88522.0,48.9336,49.0517,48.9167,49.0517,88522.0
2016-09-12 10:30:00,58.14,58.15,57.99,58.08,102934.0,49.0601,49.0686,48.9336,49.0095,102934.0
2016-09-12 11:00:00,58.08,58.17,58.07,58.16,74642.0,49.0095,49.0855,49.0011,49.077,74642.0
2016-09-12 11:30:00,58.15,58.26,58.09,58.22,127766.0,49.0686,49.1614,49.018,49.1277,127766.0
2016-09-12 12:00:00,58.21,58.22,58.16,58.22,91574.0,49.1192,49.1277,49.077,49.1277,91574.0
2016-09-12 12:30:00,58.22,58.36,58.22,58.33,109557.0,49.1277,49.2458,49.1277,49.2205,109557.0
2016-09-12 13:00:00,58.34,58.53,58.2,58.21,198274.0,49.2289,49.3892,49.1108,49.1192,198274.0
2016-09-12 13:30:00,58.22,58.53,58.17,58.51,93157.0,49.1277,49.3892,49.0855,49.3724,93157.0
2016-09-12 14:00:00,58.52,58.71,58.51,58.65,109375.0,49.3808,49.5411,49.3724,49.4905,109375.0
2016-09-12 14:30:00,58.65,58.79,58.65,58.71,109224.0,49.4905,49.6086,49.4905,49.5411,109224.0
2016-09-12 15:00:00,58.72,58.78,58.68,58.73,72741.0,49.5496,49.6002,49.5158,49.558,72741.0
2016-09-12 15:30:00,58.74,58.82,58.68,58.73,206193.0,49.5664,49.6339,49.5158,49.558,206193.0
2016-09-13 09:30:00,58.22,58.22,57.94,57.95,99520.0,49.1277,49.1277,48.8914,48.8998,99520.0
2016-09-13 10:00:00,57.94,58.0,57.84,57.89,134215.0,48.8914,48.942,48.807,48.8492,134215.0
2016-09-13 10:30:00,57.89,58.0,57.82,57.83,95351.0,48.8492,48.942,48.7901,48.7986,95351.0
2016-09-13 11:00:00,57.83,57.85,57.67,57.67,89256.0,48.7986,48.8154,48.6635,48.6635,89256.0
2016-09-13 11:30:00,57.67,57.71,57.6,57.68,98589.0,48.6635,48.6973,48.6045,48.672,98589.0
2016-09-13 12:00:00,57.69,57.8,57.63,57.63,74553.0,48.6804,48.7732,48.6298,48.6298,74553.0
2016-09-13 12:30:00,57.63,57.68,57.52,57.56,54903.0,48.6298,48.672,48.537,48.5707,54903.0
2016-09-13 13:00:00,57.56,57.82,57.46,57.81,97636.0,48.5707,48.7901,48.4863,48.7817,97636.0
2016-09-13 13:30:00,57.81,57.88,57.61,57.67,130759.0,48.7817,48.8407,48.6129,48.6635,130759.0
2016-09-13 14:00:00,57.66,57.69,57.53,57.55,88751.0,48.6551,48.6804,48.5454,48.5623,88751.0
2016-09-13 14:30:00,57.54,57.71,57.48,57.58,118530.0,48.5538,48.6973,48.5032,48.5876,118530.0
2016-09-13 15:00:00,57.57,57.73,57.5,57.7,123785.0,48.5792,48.7142,48.5201,48.6889,123785.0
2016-09-13 15:30:00,57.71,57.81,57.59,57.68,295878.0,48.6973,48.7817,48.596,48.672,295878.0
2016-09-14 09:30:00,57.65,57.79,57.61,57.75,143912.0,48.6467,48.7648,48.6129,48.7311,143912.0
2016-09-14 10:00:00,57.73,57.97,57.71,57.93,209430.0,48.7142,48.9167,48.6973,48.8829,209430.0
2016-09-14 10:30:00,57.96,58.05,57.75,57.79,335119.0,48.9083,48.9842,48.7311,48.7648,335119.0
2016-09-14 11:00:00,57.79,57.92,57.72,57.84,283496.0,48.7648,48.8745,48.7057,48.807,283496.0
2016-09-14 11:30:00,57.84,57.87,57.75,57.85,50084.0,48.807,48.8323,48.7311,48.8154,50084.0
2016-09-14 12:00:00,57.86,57.89,57.8,57.88,29294.0,48.8239,48.8492,48.7732,48.8407,29294.0
2016-09-14 12:30:00,57.87,57.88,57.74,57.79,63509.0,48.8323,48.8407,48.7226,48.7648,63509.0
2016-09-14 13:00:00,57.78,57.85,57.77,57.82,29970.0,48.7564,48.8154,48.7479,48.7901,29970.0
2016-09-14 13:30:00,57.81,57.85,57.7,57.72,45618.0,48.7817,48.8154,48.6889,48.7057,45618.0
2016-09-14 14:00:00,57.71,57.76,57.58,57.67,323855.0,48.6973,48.7395,48.5876,48.6635,323855.0
2016-09-14 14:30:00,57.67,57.76,57.65,57.73,250037.0,48.6635,48.7395,48.6467,48.7142,250037.0
2016-09-14 15:00:00,57.73,57.74,57.53,57.53,476854.0,48.7142,48.7226,48.5454,48.5454,476854.0
2016-09-14 15:30:00,57.53,57.67,57.52,57.67,147832.0,48.5454,48.6635,48.537,48.6635,147832.0
2016-09-15 09:30:00,57.7,57.78,57.58,57.71,228818.0,48.6889,48.7564,48.5876,48.6973,228818.0
2016-09-15 10:00:00,57.7,57.89,57.65,57.84,82806.0,48.6889,48.8492,48.6467,48.807,82806.0
2016-09-15 10:30:00,57.86,57.99,57.8,57.99,50829.0,48.8239,48.9336,48.7732,48.9336,50829.0
2016-09-15 11:00:00,58.01,58.14,57.99,58.12,90601.0,48.9504,49.0601,48.9336,49.0433,90601.0
2016-09-15 11:30:00,58.14,58.18,58.08,58.08,111805.0,49.0601,49.0939,49.0095,49.0095,111805.0
2016-09-15 12:00:00,58.09,58.14,58.07,58.07,68734.0,49.018,49.0601,49.0011,49.0011,68734.0
2016-09-15 12:30:00,58.07,58.09,57.98,58.04,289143.0,49.0011,49.018,48.9251,48.9758,289143.0
2016-09-15 13:00:00,58.05,58.11,58.03,58.07,51471.0,48.9842,49.0348,48.9673,49.0011,51471.0
2016-09-15 13:30:00,58.08,58.24,58.08,58.24,56398.0,49.0095,49.1445,49.0095,49.1445,56398.0
2016-09-15 14:00:00,58.25,58.34,58.23,58.3,41957.0,49.153,49.2289,49.1361,49.1952,41957.0
2016-09-15 14:30:00,58.31,58.31,58.26,58.29,95457.0,49.2036,49.2036,49.1614,49.1867,95457.0
2016-09-15 15:00:00,58.3,58.33,58.2,58.23,118946.0,49.1952,49.2205,49.1108,49.1361,118946.0
2016-09-15 15:30:00,58.23,58.3,58.22,58.25,127851.0,49.1361,49.1952,49.1277,49.153,127851.0
2016-09-16 09:30:00,57.94,57.95,57.76,57.82,145665.0,48.8914,48.8998,48.7395,48.7901,145665.0
2016-09-16 10:00:00,57.82,57.83,57.65,57.69,48844.0,48.7901,48.7986,48.6467,48.6804,48844.0
2016-09-16 10:30:00,57.69,57.87,57.69,57.75,173701.0,48.6804,48.8323,48.6804,48.7311,173701.0
2016-09-16 11:00:00,57.75,57.78,57.71,57.72,35875.0,48.7311,48.7564,48.6973,48.7057,35875.0
2016-09-16 11:30:00,57.73,57.83,57.7,57.8,36069.0,48.7142,48.7986,48.6889,48.7732,36069.0
2016-09-16 12:00:00,57.8,57.86,57.79,57.83,29713.0,48.7732,48.8239,48.7648,48.7986,29713.0
2016-09-16 12:30:00,57.83,57.84,57.76,57.77,22259.0,48.7986,48.807,48.7395,48.7479,22259.0
2016-09-16 13:00:00,57.77,57.79,57.73,57.73,42338.0,48.7479,48.7648,48.7142,48.7142,42338.0
2016-09-16 13:30:00,57.72,57.74,57.64,57.7,29957.0,48.7057,48.7226,48.6382,48.6889,29957.0
2016-09-16 14:00:00,57.68,57.75,57.65,57.73,31651.0,48.672,48.7311,48.6467,48.7142,31651.0
2016-09-16 14:30:00,57.75,57.81,57.73,57.73,38897.0,48.7311,48.7817,48.7142,48.7142,38897.0
2016-09-16 15:00:00,57.73,57.82,57.72,57.8,51909.0,48.7142,48.7901,48.7057,48.7732,51909.0
2016-09-16 15:30:00,57.8,57.89,57.8,57.84,352236.0,48.7732,48.8492,48.7732,48.807,352236.0
2016-09-19 09:30:00,58.26,58.35,58.19,58.35,232760.0,49.1614,49.2373,49.1023,49.2373,232760.0
2016-09-19 10:00:00,58.35,58.37,58.29,58.31,69856.0,49.2373,49.2542,49.1867,49.2036,69856.0
2016-09-19 10:30:00,58.31,58.33,58.22,58.25,96149.0,49.2036,49.2205,49.1277,49.153,96149.0
2016-09-19 11:00:00,58.25,58.3,58.22,58.26,70342.0,49.153,49.1952,49.1277,49.1614,70342.0
2016-09-19 11:30:00,58.27,58.31,58.24,58.28,40702.0,49.1698,49.2036,49.1445,49.1783,40702.0
2016-09-19 12:00:00,58.29,58.3,58.1,58.14,83157.0,49.1867,49.1952,49.0264,49.0601,83157.0
2016-09-19 12:30:00,58.14,58.15,58.07,58.07,85209.0,49.0601,49.0686,49.0011,49.0011,85209.0
2016-09-19 13:00:00,58.07,58.11,58.04,58.04,26776.0,49.0011,49.0348,48.9758,48.9758,26776.0
2016-09-19 13:30:00,58.04,58.04,57.91,58.02,72245.0,48.9758,48.9758,48.8661,48.9589,72245.0
2016-09-19 14:00:00,58.02,58.11,58.02,58.08,79610.0,48.9589,49.0348,48.9589,49.0095,79610.0
2016-09-19 14:30:00,58.09,58.16,58.08,58.16,26332.0,49.018,49.077,49.0095,49.077,26332.0
2016-09-19 15:00:00,58.15,58.16,58.03,58.04,32937.0,49.0686,49.077,48.9673,48.9758,32937.0
2016-09-19 15:30:00,58.04,58.05,57.97,57.99,105956.0,48.9758,48.9842,48.9167,48.9336,105956.0
2016-09-20 09:30:00,58.39,58.4,58.27,58.39,1345781.0,49.2711,49.2795,49.1698,49.2711,1345781.0
2016-09-20 10:00:00,58.39,58.44,58.34,58.37,118224.0,49.2711,49.3133,49.2289,49.2542,118224.0
2016-09-20 10:30:00,58.36,58.36,58.24,58.29,75114.0,49.2458,49.2458,49.1445,49.1867,75114.0
2016-09-20 11:00:00,58.29,58.37,58.27,58.28,67126.0,49.1867,49.2542,49.1698,49.1783,67126.0
2016-09-20 11:30:00,58.29,58.32,58.24,58.25,775773.0,49.1867,49.212,49.1445,49.153,775773.0
2016-09-20 12:00:00,58.25,58.3,58.23,58.29,91031.0,49.153,49.1952,49.1361,49.1867,91031.0
2016-09-20 12:30:00,58.29,58.3,58.16,58.17,181620.0,49.1867,49.1952,49.077,49.0855,181620.0
2016-09-20 13:00:00,58.19,58.22,58.14,58.2,95698.0,49.1023,49.1277,49.0601,49.1108,95698.0
2016-09-20 13:30:00,58.21,58.27,58.18,58.26,34713.0,49.1192,49.1698,49.0939,49.1614,34713.0
2016-09-20 14:00:00,58.27,58.29,58.22,58.26,69757.0,49.1698,49.1867,49.1277,49.1614,69757.0
2016-09-20 14:30:00,58.25,58.31,58.24,58.29,162009.0,49.153,49.2036,49.1445,49.1867,162009.0
2016-09-20 15:00:00,58.29,58.32,58.27,58.29,126153.0,49.1867,49.212,49.1698,49.1867,126153.0
2016-09-20 15:30:00,58.29,58.29,58.19,58.19,270866.0,49.1867,49.1867,49.1023,49.1023,270866.0
2016-09-21 09:30:00,58.5,58.66,58.5,58.66,114361.0,49.3639,49.4989,49.3639,49.4989,114361.0
2016-09-21 10:00:00,58.66,58.7,58.61,58.63,48898.0,49.4989,49.5327,49.4567,49.4736,48898.0
2016-09-21 10:30:00,58.64,58.68,58.55,58.55,73838.0,49.4821,49.5158,49.4061,49.4061,73838.0
2016-09-21 11:00:00,58.55,58.58,58.52,58.56,70738.0,49.4061,49.4314,49.3808,49.4146,70738.0
2016-09-21 11:30:00,58.57,58.57,58.51,58.55,375677.0,49.423,49.423,49.3724,49.4061,375677.0
2016-09-21 12:00:00,58.55,58.57,58.4,58.42,177757.0,49.4061,49.423,49.2795,49.2964,177757.0
2016-09-21 12:30:00,58.42,58.5,58.38,58.49,37479.0,49.2964,49.3639,49.2627,49.3555,37479.0
2016-09-21 13:00:00,58.49,58.52,58.44,58.46,171006.0,49.3555,49.3808,49.3133,49.3302,171006.0
2016-09-21 13:30:00,58.45,58.55,58.44,58.5,81928.0,49.3217,49.4061,49.3133,49.3639,81928.0
2016-09-21 14:00:00,58.52,58.84,58.47,58.57,372280.0,49.3808,49.6508,49.3386,49.423,372280.0
2016-09-21 14:30:00,58.56,58.87,58.53,58.84,214732.0,49.4146,49.6761,49.3892,49.6508,214732.0
2016-09-21 15:00:00,58.85,59.02,58.79,58.98,149922.0,49.6593,49.8027,49.6086,49.769,149922.0
2016-09-21 15:30:00,58.98,59.16,58.98,59.1,434331.0,49.769,49.9208,49.769,49.8702,434331.0
2016-09-22 09:30:00,59.55,59.76,59.55,59.72,176859.0,50.2499,50.4271,50.2499,50.3934,176859.0
2016-09-22 10:00:00,59.72,59.74,59.61,59.69,107498.0,50.3934,50.4103,50.3006,50.3681,107498.0
2016-09-22 10:30:00,59.68,59.74,59.65,59.65,154409.0,50.3596,50.4103,50.3343,50.3343,154409.0
2016-09-22 11:00:00,59.65,59.67,59.54,59.56,83580.0,50.3343,50.3512,50.2415,50.2584,83580.0
2016-09-22 11:30:00,59.55,59.59,59.53,59.57,86427.0,50.2499,50.2837,50.2331,50.2668,86427.0
2016-09-22 12:00:00,59.58,59.61,59.53,59.59,236251.0,50.2753,50.3006,50.2331,50.2837,236251.0
2016-09-22 12:30:00,59.59,59.61,59.57,59.6,50463.0,50.2837,50.3006,50.2668,50.2921,50463.0
2016-09-22 13:00:00,59.6,59.66,59.59,59.62,103112.0,50.2921,50.3428,50.2837,50.309,103112.0
2016-09-22 13:30:00,59.61,59.65,59.59,59.6,138961.0,50.3006,50.3343,50.2837,50.2921,138961.0
2016-09-22 14:00:00,59.6,59.63,59.45,59.5,158116.0,50.2921,50.3174,50.1656,50.2078,158116.0
2016-09-22 14:30:00,59.49,59.57,59.44,59.57,177887.0,50.1993,50.2668,50.1571,50.2668,177887.0
2016-09-22 15:00:00,59.57,59.59,59.54,59.56,201814.0,50.2668,50.2837,50.2415,50.2584,201814.0
2016-09-22 15:30:00,59.57,59.62,59.54,59.55,718444.0,50.2668,50.309,50.2415,50.2499,718444.0
2016-09-23 09:30:00,59.3,59.31,59.23,59.24,152754.0,50.039,50.0474,49.9799,49.9884,152754.0
2016-09-23 10:00:00,59.24,59.28,59.22,59.27,34521.0,49.9884,50.0221,49.9715,50.0137,34521.0
2016-09-23 10:30:00,59.28,59.31,59.24,59.28,82742.0,50.0221,50.0474,49.9884,50.0221,82742.0
2016-09-23 11:00:00,59.28,59.32,59.25,59.29,28137.0,50.0221,50.0559,49.9968,50.0305,28137.0
2016-09-23 11:30:00,59.29,59.34,59.21,59.23,50959.0,50.0305,50.0727,49.963,49.9799,50959.0
2016-09-23 12:00:00,59.23,59.26,59.21,59.26,70061.0,49.9799,50.0052,49.963,50.0052,70061.0
2016-09-23 12:30:00,59.26,59.27,59.22,59.23,16607.0,50.0052,50.0137,49.9715,49.9799,16607.0
2016-09-23 13:00:00,59.24,59.24,59.17,59.2,34265.0,49.9884,49.9884,49.9293,49.9546,34265.0
2016-09-23 13:30:00,59.21,59.21,59.08,59.08,33161.0,49.963,49.963,49.8533,49.8533,33161.0
2016-09-23 14:00:00,59.09,59.17,59.09,59.15,26350.0,49.8618,49.9293,49.8618,49.9124,26350.0
2016-09-23 14:30:00,59.15,59.18,59.13,59.18,26751.0,49.9124,49.9377,49.8955,49.9377,26751.0
2016-09-23 15:00:00,59.17,59.21,59.14,59.2,310435.0,49.9293,49.963,49.904,49.9546,310435.0
2016-09-23 15:30:00,59.21,59.25,59.12,59.13,132928.0,49.963,49.9968,49.8871,49.8955,132928.0
2016-09-26 09:30:00,58.71,58.8,58.61,58.64,151872.0,49.5411,49.6171,49.4567,49.4821,151872.0
2016-09-26 10:00:00,58.64,58.79,58.62,58.71,64470.0,49.4821,49.6086,49.4652,49.5411,64470.0
2016-09-26 10:30:00,58.72,58.81,58.72,58.76,63732.0,49.5496,49.6255,49.5496,49.5833,63732.0
2016-09-26 11:00:00,58.76,58.77,58.66,58.66,194430.0,49.5833,49.5918,49.4989,49.4989,194430.0
2016-09-26 11:30:00,58.68,58.73,58.63,58.68,88255.0,49.5158,49.558,49.4736,49.5158,88255.0
2016-09-26 12:00:00,58.68,58.72,58.65,58.7,95957.0,49.5158,49.5496,49.4905,49.5327,95957.0
2016-09-26 12:30:00,58.69,58.73,58.64,58.7,67176.0,49.5243,49.558,49.4821,49.5327,67176.0
2016-09-26 13:00:00,58.69,58.7,58.6,58.61,33050.0,49.5243,49.5327,49.4483,49.4567,33050.0
2016-09-26 13:30:00,58.61,58.63,58.56,58.62,21387.0,49.4567,49.4736,49.4146,49.4652,21387.0
2016-09-26 14:00:00,58.61,58.66,58.61,58.65,42725.0,49.4567,49.4989,49.4567,49.4905,42725.0
2016-09-26 14:30:00,58.65,58.65,58.56,58.59,47930.0,49.4905,49.4905,49.4146,49.4399,47930.0
2016-09-26 15:00:00,58.59,58.65,58.57,58.63,56731.0,49.4399,49.4905,49.423,49.4736,56731.0
2016-09-26 15:30:00,58.62,58.67,58.55,58.57,174122.0,49.4652,49.5074,49.4061,49.423,174122.0
2016-09-27 09:30:00,58.48,58.7,58.4,58.7,196780.0,49.347,49.5327,49.2795,49.5327,196780.0
2016-09-27 10:00:00,58.7,58.81,58.68,58.7,163660.0,49.5327,49.6255,49.5158,49.5327,163660.0
2016-09-27 10:30:00,58.7,58.71,58.52,58.54,151956.0,49.5327,49.5411,49.3808,49.3977,151956.0
2016-09-27 11:00:00,58.54,58.71,58.53,58.69,117272.0,49.3977,49.5411,49.3892,49.5243,117272.0
2016-09-27 11:30:00,58.69,58.78,58.68,58.76,161829.0,49.5243,49.6002,49.5158,49.5833,161829.0
2016-09-27 12:00:00,58.76,58.91,58.73,58.88,132824.0,49.5833,49.7099,49.558,49.6846,132824.0
2016-09-27 12:30:00,58.88,58.9,58.83,58.9,99124.0,49.6846,49.7015,49.6424,49.7015,99124.0
2016-09-27 13:00:00,58.9,58.94,58.86,58.93,61869.0,49.7015,49.7352,49.6677,49.7268,61869.0
2016-09-27 13:30:00,58.93,58.95,58.88,58.9,45566.0,49.7268,49.7436,49.6846,49.7015,45566.0
2016-09-27 14:00:00,58.9,58.93,58.86,58.91,133772.0,49.7015,49.7268,49.6677,49.7099,133772.0
2016-09-27 14:30:00,58.91,58.93,58.87,58.9,122126.0,49.7099,49.7268,49.6761,49.7015,122126.0
2016-09-27 15:00:00,58.9,58.92,58.84,58.86,31713.0,49.7015,49.7183,49.6508,49.6677,31713.0
2016-09-27 15:30:00,58.87,58.93,58.84,58.93,71530.0,49.6761,49.7268,49.6508,49.7268,71530.0
2016-09-28 09:30:00,58.99,59.1,58.96,59.04,58686.0,49.7774,49.8702,49.7521,49.8196,58686.0
2016-09-28 10:00:00,59.05,59.09,58.96,58.99,39874.0,49.828,49.8618,49.7521,49.7774,39874.0
2016-09-28 10:30:00,59.0,59.04,58.8,58.82,53639.0,49.7858,49.8196,49.6171,49.6339,53639.0
2016-09-28 11:00:00,58.82,58.82,58.71,58.81,35120.0,49.6339,49.6339,49.5411,49.6255,35120.0
2016-09-28 11:30:00,58.81,58.9,58.77,58.88,37993.0,49.6255,49.7015,49.5918,49.6846,37993.0
2016-09-28 12:00:00,58.88,58.93,58.85,58.88,52950.0,49.6846,49.7268,49.6593,49.6846,52950.0
2016-09-28 12:30:00,58.89,58.95,58.84,58.92,55325.0,49.693,49.7436,49.6508,49.7183,55325.0
2016-09-28 13:00:00,58.9,58.94,58.87,58.94,36238.0,49.7015,49.7352,49.6761,49.7352,36238.0
2016-09-28 13:30:00,58.95,59.02,58.95,59.0,194700.0,49.7436,49.8027,49.7436,49.7858,194700.0
2016-09-28 14:00:00,59.0,59.28,58.97,59.25,142982.0,49.7858,50.0221,49.7605,49.9968,142982.0
2016-09-28 14:30:00,59.25,59.3,59.2,59.27,149951.0,49.9968,50.039,49.9546,50.0137,149951.0
2016-09-28 15:00:00,59.27,59.28,59.2,59.21,51490.0,50.0137,50.0221,49.9546,49.963,51490.0
2016-09-28 15:30:00,59.21,59.35,59.19,59.32,86232.0,49.963,50.0812,49.9462,50.0559,86232.0
2016-09-29 09:30:00,59.16,59.3,59.16,59.3,85130.0,49.9208,50.039,49.9208,50.039,85130.0
2016-09-29 10:00:00,59.3,59.35,59.18,59.28,106220.0,50.039,50.0812,49.9377,50.0221,106220.0
2016-09-29 10:30:00,59.29,59.29,59.17,59.17,40313.0,50.0305,50.0305,49.9293,49.9293,40313.0
2016-09-29 11:00:00,59.17,59.19,59.04,59.17,97301.0,49.9293,49.9462,49.8196,49.9293,97301.0
2016-09-29 11:30:00,59.16,59.21,59.14,59.17,85932.0,49.9208,49.963,49.904,49.9293,85932.0
2016-09-29 12:00:00,59.16,59.27,59.15,59.22,74410.0,49.9208,50.0137,49.9124,49.9715,74410.0
2016-09-29 12:30:00,59.21,59.22,58.75,58.8,63409.0,49.963,49.9715,49.5749,49.6171,63409.0
2016-09-29 13:00:00,58.8,58.86,58.65,58.78,147656.0,49.6171,49.6677,49.4905,49.6002,147656.0
2016-09-29 13:30:00,58.78,58.82,58.52,58.59,73807.0,49.6002,49.6339,49.3808,49.4399,73807.0
2016-09-29 14:00:00,58.58,58.87,58.55,58.86,114021.0,49.4314,49.6761,49.4061,49.6677,114021.0
2016-09-29 14:30:00,58.86,58.94,58.8,58.82,88876.0,49.6677,49.7352,49.6171,49.6339,88876.0
2016-09-29 15:00:00,58.81,58.86,58.7,58.82,153141.0,49.6255,49.6677,49.5327,49.6339,153141.0
2016-09-29 15:30:00,58.82,58.88,58.69,58.7,150994.0,49.6339,49.6846,49.5243,49.5327,150994.0
2016-09-30 09:30:00,58.95,59.01,58.81,58.84,103119.0,49.7436,49.7943,49.6255,49.6508,103119.0
2016-09-30 10:00:00,58.84,58.94,58.81,58.9,56770.0,49.6508,49.7352,49.6255,49.7015,56770.0
2016-09-30 10:30:00,58.91,58.95,58.88,58.95,50369.0,49.7099,49.7436,49.6846,49.7436,50369.0
2016-09-30 11:00:00,58.95,59.22,58.95,59.17,95329.0,49.7436,49.9715,49.7436,49.9293,95329.0
2016-09-30 11:30:00,59.17,59.2,59.11,59.15,37353.0,49.9293,49.9546,49.8787,49.9124,37353.0
2016-09-30 12:00:00,59.14,59.2,59.13,59.19,24478.0,49.904,49.9546,49.8955,49.9462,24478.0
2016-09-30 12:30:00,59.19,59.23,59.16,59.16,32492.0,49.9462,49.9799,49.9208,49.9208,32492.0
2016-09-30 13:00:00,59.15,59.19,59.11,59.13,15488.0,49.9124,49.9462,49.8787,49.8955,15488.0
2016-09-30 13:30:00,59.12,59.2,59.1,59.19,21708.0,49.8871,49.9546,49.8702,49.9462,21708.0
2016-09-30 14:00:00,59.19,59.22,59.17,59.21,16695.0,49.9462,49.9715,49.9293,49.963,16695.0
2016-09-30 14:30:00,59.22,59.24,59.2,59.23,132301.0,49.9715,49.9884,49.9546,49.9799,132301.0
2016-09-30 15:00:00,59.23,59.3,59.23,59.26,86282.0,49.9799,50.039,49.9799,50.0052,86282.0
2016-09-30 15:30:00,59.26,59.27,59.1,59.12,250102.0,50.0052,50.0137,49.8702,49.8871,250102.0
2016-10-03 09:30:00,58.97,58.99,58.86,58.88,71297.0,49.7605,49.7774,49.6677,49.6846,71297.0
2016-10-03 10:00:00,58.91,59.0,58.87,58.93,126689.0,49.7099,49.7858,49.6761,49.7268,126689.0
2016-10-03 10:30:00,58.93,59.08,58.93,59.03,347209.0,49.7268,49.8533,49.7268,49.8112,347209.0
2016-10-03 11:00:00,59.03,59.03,58.95,58.98,107068.0,49.8112,49.8112,49.7436,49.769,107068.0
2016-10-03 11:30:00,58.97,58.99,58.84,58.9,87599.0,49.7605,49.7774,49.6508,49.7015,87599.0
2016-10-03 12:00:00,58.9,58.94,58.84,58.87,70639.0,49.7015,49.7352,49.6508,49.6761,70639.0
2016-10-03 12:30:00,58.86,58.93,58.83,58.92,575624.0,49.6677,49.7268,49.6424,49.7183,575624.0
2016-10-03 13:00:00,58.94,58.95,58.86,58.93,71780.0,49.7352,49.7436,49.6677,49.7268,71780.0
2016-10-03 13:30:00,58.92,58.96,58.91,58.94,22734.0,49.7183,49.7521,49.7099,49.7352,22734.0
2016-10-03 14:00:00,58.95,59.01,58.95,58.97,24113.0,49.7436,49.7943,49.7436,49.7605,24113.0
2016-10-03 14:30:00,58.97,58.98,58.9,58.94,36021.0,49.7605,49.769,49.7015,49.7352,36021.0
2016-10-03 15:00:00,58.94,58.97,58.92,58.96,19982.0,49.7352,49.7605,49.7183,49.7521,19982.0
2016-10-03 15:30:00,58.95,59.06,58.94,58.99,743801.0,49.7436,49.8365,49.7352,49.7774,743801.0
2016-10-04 09:30:00,59.17,59.21,59.13,59.17,113569.0,49.9293,49.963,49.8955,49.9293,113569.0
2016-10-04 10:00:00,59.17,59.17,58.94,59.04,73840.0,49.9293,49.9293,49.7352,49.8196,73840.0
2016-10-04 10:30:00,59.04,59.18,59.03,59.13,43464.0,49.8196,49.9377,49.8112,49.8955,43464.0
2016-10-04 11:00:00,59.13,59.13,58.89,59.05,730629.0,49.8955,49.8955,49.693,49.828,730629.0
2016-10-04 11:30:00,59.07,59.12,58.92,58.94,182332.0,49.8449,49.8871,49.7183,49.7352,182332.0
2016-10-04 12:00:00,58.94,59.0,58.87,58.94,69259.0,49.7352,49.7858,49.6761,49.7352,69259.0
2016-10-04 12:30:00,58.94,58.98,58.82,58.83,73794.0,49.7352,49.769,49.6339,49.6424,73794.0
2016-10-04 13:00:00,58.83,58.84,58.65,58.7,120822.0,49.6424,49.6508,49.4905,49.5327,120822.0
2016-10-04 13:30:00,58.7,58.76,58.68,58.71,24395.0,49.5327,49.5833,49.5158,49.5411,24395.0
2016-10-04 14:00:00,58.71,58.77,58.64,58.67,56766.0,49.5411,49.5918,49.4821,49.5074,56766.0
2016-10-04 14:30:00,58.68,58.74,58.58,58.58,69840.0,49.5158,49.5664,49.4314,49.4314,69840.0
2016-10-04 15:00:00,58.58,58.76,58.58,58.76,77113.0,49.4314,49.5833,49.4314,49.5833,77113.0
2016-10-04 15:30:00,58.77,58.83,58.72,58.75,164845.0,49.5918,49.6424,49.5496,49.5749,164845.0
2016-10-05 09:30:00,58.95,59.08,58.95,59.06,59146.0,49.7436,49.8533,49.7436,49.8365,59146.0
2016-10-05 10:00:00,59.07,59.1,58.97,59.05,99395.0,49.8449,49.8702,49.7605,49.828,99395.0
2016-10-05 10:30:00,59.04,59.08,58.97,59.05,29698.0,49.8196,49.8533,49.7605,49.828,29698.0
2016-10-05 11:00:00,59.04,59.11,59.03,59.08,54904.0,49.8196,49.8787,49.8112,49.8533,54904.0
2016-10-05 11:30:00,59.09,59.11,59.05,59.08,38172.0,49.8618,49.8787,49.828,49.8533,38172.0
2016-10-05 12:00:00,59.09,59.14,59.08,59.1,17861.0,49.8618,49.904,49.8533,49.8702,17861.0
2016-10-05 12:30:00,59.1,59.11,59.08,59.1,36549.0,49.8702,49.8787,49.8533,49.8702,36549.0
2016-10-05 13:00:00,59.09,59.15,59.09,59.11,59334.0,49.8618,49.9124,49.8618,49.8787,59334.0
2016-10-05 13:30:00,59.1,59.18,59.1,59.17,25944.0,49.8702,49.9377,49.8702,49.9293,25944.0
2016-10-05 14:00:00,59.16,59.16,59.13,59.14,16782.0,49.9208,49.9208,49.8955,49.904,16782.0
2016-10-05 14:30:00,59.14,59.17,59.12,59.16,81740.0,49.904,49.9293,49.8871,49.9208,81740.0
2016-10-05 15:00:00,59.16,59.19,59.08,59.08,37712.0,49.9208,49.9462,49.8533,49.8533,37712.0
2016-10-05 15:30:00,59.07,59.12,59.07,59.11,114166.0,49.8449,49.8871,49.8449,49.8787,114166.0
2016-10-06 09:30:00,58.95,58.96,58.82,58.87,193862.0,49.7436,49.7521,49.6339,49.6761,193862.0
2016-10-06 10:00:00,58.87,58.9,58.84,58.88,77224.0,49.6761,49.7015,49.6508,49.6846,77224.0
2016-10-06 10:30:00,58.86,58.89,58.82,58.86,64770.0,49.6677,49.693,49.6339,49.6677,64770.0
2016-10-06 11:00:00,58.85,58.88,58.77,58.88,62140.0,49.6593,49.6846,49.5918,49.6846,62140.0
2016-10-06 11:30:00,58.89,59.03,58.83,58.96,86850.0,49.693,49.8112,49.6424,49.7521,86850.0
2016-10-06 12:00:00,58.98,59.05,58.97,59.01,81041.0,49.769,49.828,49.7605,49.7943,81041.0
2016-10-06 12:30:00,59.0,59.04,58.98,59.0,23656.0,49.7858,49.8196,49.769,49.7858,23656.0
2016-10-06 13:00:00,59.0,59.01,58.97,59.01,46780.0,49.7858,49.7943,49.7605,49.7943,46780.0
2016-10-06 13:30:00,59.0,59.03,58.97,58.99,55333.0,49.7858,49.8112,49.7605,49.7774,55333.0
2016-10-06 14:00:00,58.99,59.04,58.98,59.02,48938.0,49.7774,49.8196,49.769,49.8027,48938.0
2016-10-06 14:30:00,59.03,59.03,58.97,58.97,43258.0,49.8112,49.8112,49.7605,49.7605,43258.0
2016-10-06 15:00:00,58.98,59.01,58.95,58.97,95430.0,49.769,49.7943,49.7436,49.7605,95430.0
2016-10-06 15:30:00,58.97,59.0,58.95,58.99,199710.0,49.7605,49.7858,49.7436,49.7774,199710.0
2016-10-07 09:30:00,58.95,59.02,58.7,58.75,158720.0,49.7436,49.8027,49.5327,49.5749,158720.0
2016-10-07 10:00:00,58.76,58.85,58.76,58.79,57926.0,49.5833,49.6593,49.5833,49.6086,57926.0
2016-10-07 10:30:00,58.8,58.81,58.73,58.73,63545.0,49.6171,49.6255,49.558,49.558,63545.0
2016-10-07 11:00:00,58.73,58.77,58.7,58.74,170781.0,49.558,49.5918,49.5327,49.5664,170781.0
2016-10-07 11:30:00,58.73,58.74,58.43,58.5,68052.0,49.558,49.5664,49.3049,49.3639,68052.0
2016-10-07 12:00:00,58.5,58.62,58.48,58.5,62829.0,49.3639,49.4652,49.347,49.3639,62829.0
2016-10-07 12:30:00,58.52,58.6,58.49,58.59,36930.0,49.3808,49.4483,49.3555,49.4399,36930.0
2016-10-07 13:00:00,58.59,58.69,58.53,58.69,27868.0,49.4399,49.5243,49.3892,49.5243,27868.0
2016-10-07 13:30:00,58.68,58.78,58.68,58.75,28248.0,49.5158,49.6002,49.5158,49.5749,28248.0
2016-10-07 14:00:00,58.75,58.8,58.72,58.77,28732.0,49.5749,49.6171,49.5496,49.5918,28732.0
2016-10-07 14:30:00,58.78,58.8,58.76,58.77,30297.0,49.6002,49.6171,49.5833,49.5918,30297.0
2016-10-07 15:00:00,58.78,58.8,58.75,58.8,91171.0,49.6002,49.6171,49.5749,49.6171,91171.0
2016-10-07 15:30:00,58.8,58.83,58.75,58.76,151931.0,49.6171,49.6424,49.5749,49.5833,151931.0
2016-10-10 09:30:00,59.01,59.14,59.0,59.12,68128.0,49.7943,49.904,49.7858,49.8871,68128.0
2016-10-10 10:00:00,59.13,59.16,59.1,59.14,45857.0,49.8955,49.9208,49.8702,49.904,45857.0
2016-10-10 10:30:00,59.14,59.2,59.14,59.19,69457.0,49.904,49.9546,49.904,49.9462,69457.0
2016-10-10 11:00:00,59.18,59.18,59.13,59.15,10063.0,49.9377,49.9377,49.8955,49.9124,10063.0
2016-10-10 11:30:00,59.15,59.15,59.11,59.14,21151.0,49.9124,49.9124,49.8787,49.904,21151.0
2016-10-10 12:00:00,59.14,59.14,59.04,59.07,57940.0,49.904,49.904,49.8196,49.8449,57940.0
2016-10-10 12:30:00,59.08,59.1,59.07,59.08,38306.0,49.8533,49.8702,49.8449,49.8533,38306.0
2016-10-10 13:00:00,59.09,59.13,59.08,59.1,23089.0,49.8618,49.8955,49.8533,49.8702,23089.0
2016-10-10 13:30:00,59.1,59.1,59.07,59.08,28903.0,49.8702,49.8702,49.8449,49.8533,28903.0
2016-10-10 14:00:00,59.09,59.09,59.05,59.06,130909.0,49.8618,49.8618,49.828,49.8365,130909.0
2016-10-10 14:30:00,59.07,59.1,59.06,59.06,22078.0,49.8449,49.8702,49.8365,49.8365,22078.0
2016-10-10 15:00:00,59.07,59.08,59.04,59.06,32813.0,49.8449,49.8533,49.8196,49.8365,32813.0
2016-10-10 15:30:00,59.05,59.06,59.01,59.02,55742.0,49.828,49.8365,49.7943,49.8027,55742.0
2016-10-11 09:30:00,58.77,58.79,58.54,58.57,86498.0,49.5918,49.6086,49.3977,49.423,86498.0
2016-10-11 10:00:00,58.57,58.6,58.45,58.48,92219.0,49.423,49.4483,49.3217,49.347,92219.0
2016-10-11 10:30:00,58.49,58.52,58.37,58.38,84174.0,49.3555,49.3808,49.2542,49.2627,84174.0
2016-10-11 11:00:00,58.37,58.39,58.27,58.28,198145.0,49.2542,49.2711,49.1698,49.1783,198145.0
2016-10-11 11:30:00,58.28,58.35,58.28,58.34,90803.0,49.1783,49.2373,49.1783,49.2289,90803.0
2016-10-11 12:00:00,58.34,58.38,58.32,58.36,39895.0,49.2289,49.2627,49.212,49.2458,39895.0
2016-10-11 12:30:00,58.35,58.43,58.32,58.37,36844.0,49.2373,49.3049,49.212,49.2542,36844.0
2016-10-11 13:00:00,58.37,58.37,58.19,58.26,69649.0,49.2542,49.2542,49.1023,49.1614,69649.0
2016-10-11 13:30:00,58.25,58.26,58.08,58.09,127334.0,49.153,49.1614,49.0095,49.018,127334.0
2016-10-11 14:00:00,58.09,58.15,58.01,58.07,113913.0,49.018,49.0686,48.9504,49.0011,113913.0
2016-10-11 14:30:00,58.07,58.14,58.04,58.11,104989.0,49.0011,49.0601,48.9758,49.0348,104989.0
2016-10-11 15:00:00,58.1,58.22,58.08,58.18,171247.0,49.0264,49.1277,49.0095,49.0939,171247.0
2016-10-11 15:30:00,58.17,58.26,58.17,58.22,168099.0,49.0855,49.1614,49.0855,49.1277,168099.0
2016-10-12 09:30:00,58.19,58.2,58.04,58.18,78626.0,49.1023,49.1108,48.9758,49.0939,78626.0
2016-10-12 10:00:00,58.19,58.28,58.18,58.26,119680.0,49.1023,49.1783,49.0939,49.1614,119680.0
2016-10-12 10:30:00,58.24,58.25,58.08,58.09,31093.0,49.1445,49.153,49.0095,49.018,31093.0
2016-10-12 11:00:00,58.09,58.14,58.08,58.1,35764.0,49.018,49.0601,49.0095,49.0264,35764.0
2016-10-12 11:30:00,58.1,58.17,58.09,58.14,26452.0,49.0264,49.0855,49.018,49.0601,26452.0
2016-10-12 12:00:00,58.14,58.24,58.14,58.23,28538.0,49.0601,49.1445,49.0601,49.1361,28538.0
2016-10-12 12:30:00,58.23,58.27,58.22,58.23,38055.0,49.1361,49.1698,49.1277,49.1361,38055.0
2016-10-12 13:00:00,58.23,58.24,58.19,58.24,38641.0,49.1361,49.1445,49.1023,49.1445,38641.0
2016-10-12 13:30:00,58.24,58.25,58.2,58.23,87146.0,49.1445,49.153,49.1108,49.1361,87146.0
2016-10-12 14:00:00,58.24,58.35,58.17,58.24,128297.0,49.1445,49.2373,49.0855,49.1445,128297.0
2016-10-12 14:30:00,58.23,58.29,58.21,58.21,89182.0,49.1361,49.1867,49.1192,49.1192,89182.0
2016-10-12 15:00:00,58.2,58.26,58.18,58.21,71895.0,49.1108,49.1614,49.0939,49.1192,71895.0
2016-10-12 15:30:00,58.21,58.25,58.15,58.22,139555.0,49.1192,49.153,49.0686,49.1277,139555.0
2016-10-13 09:30:00,57.7,57.7,57.44,57.51,183130.0,48.6889,48.6889,48.4695,48.5285,183130.0
2016-10-13 10:00:00,57.5,57.61,57.45,57.58,156391.0,48.5201,48.6129,48.4779,48.5876,156391.0
2016-10-13 10:30:00,57.57,57.7,57.53,57.65,122222.0,48.5792,48.6889,48.5454,48.6467,122222.0
2016-10-13 11:00:00,57.65,57.76,57.55,57.74,119779.0,48.6467,48.7395,48.5623,48.7226,119779.0
2016-10-13 11:30:00,57.75,57.81,57.75,57.76,74265.0,48.7311,48.7817,48.7311,48.7395,74265.0
2016-10-13 12:00:00,57.75,57.8,57.71,57.78,64242.0,48.7311,48.7732,48.6973,48.7564,64242.0
2016-10-13 12:30:00,57.78,57.92,57.77,57.89,74370.0,48.7564,48.8745,48.7479,48.8492,74370.0
2016-10-13 13:00:00,57.89,57.91,57.84,57.9,22336.0,48.8492,48.8661,48.807,48.8576,22336.0
2016-10-13 13:30:00,57.9,58.05,57.86,58.05,497413.0,48.8576,48.9842,48.8239,48.9842,497413.0
2016-10-13 14:00:00,58.05,58.07,57.99,58.02,70901.0,48.9842,49.0011,48.9336,48.9589,70901.0
2016-10-13 14:30:00,58.02,58.13,58.0,58.1,76333.0,48.9589,49.0517,48.942,49.0264,76333.0
2016-10-13 15:00:00,58.1,58.11,58.03,58.04,39687.0,49.0264,49.0348,48.9673,48.9758,39687.0
2016-10-13 15:30:00,58.04,58.06,57.93,57.98,104331.0,48.9758,48.9926,48.8829,48.9251,104331.0
2016-10-14 09:30:00,58.31,58.44,58.29,58.4,77145.0,49.2036,49.3133,49.1867,49.2795,77145.0
2016-10-14 10:00:00,58.39,58.46,58.37,58.38,143712.0,49.2711,49.3302,49.2542,49.2627,143712.0
2016-10-14 10:30:00,58.38,58.42,58.3,58.3,27087.0,49.2627,49.2964,49.1952,49.1952,27087.0
2016-10-14 11:00:00,58.3,58.3,58.15,58.15,46478.0,49.1952,49.1952,49.0686,49.0686,46478.0
2016-10-14 11:30:00,58.15,58.17,58.06,58.1,74615.0,49.0686,49.0855,48.9926,49.0264,74615.0
2016-10-14 12:00:00,58.07,58.1,58.02,58.08,59106.0,49.0011,49.0264,48.9589,49.0095,59106.0
2016-10-14 12:30:00,58.1,58.13,58.09,58.11,20242.0,49.0264,49.0517,49.018,49.0348,20242.0
2016-10-14 13:00:00,58.11,58.18,58.08,58.15,38543.0,49.0348,49.0939,49.0095,49.0686,38543.0
2016-10-14 13:30:00,58.17,58.27,58.12,58.13,74040.0,49.0855,49.1698,49.0433,49.0517,74040.0
2016-10-14 14:00:00,58.12,58.17,58.05,58.16,50732.0,49.0433,49.0855,48.9842,49.077,50732.0
2016-10-14 14:30:00,58.17,58.17,58.04,58.05,17004.0,49.0855,49.0855,48.9758,48.9842,17004.0
2016-10-14 15:00:00,58.05,58.1,58.05,58.08,34668.0,48.9842,49.0264,48.9842,49.0095,34668.0
2016-10-14 15:30:00,58.07,58.13,57.99,57.99,152276.0,49.0011,49.0517,48.9336,48.9336,152276.0
2016-10-17 09:30:00,57.93,58.04,57.85,57.88,59891.0,48.8829,48.9758,48.8154,48.8407,59891.0
2016-10-17 10:00:00,57.88,58.05,57.85,58.03,46610.0,48.8407,48.9842,48.8154,48.9673,46610.0
2016-10-17 10:30:00,58.03,58.04,57.89,57.93,22110.0,48.9673,48.9758,48.8492,48.8829,22110.0
2016-10-17 11:00:00,57.94,57.96,57.85,57.85,110386.0,48.8914,48.9083,48.8154,48.8154,110386.0
2016-10-17 11:30:00,57.86,57.97,57.86,57.93,102631.0,48.8239,48.9167,48.8239,48.8829,102631.0
2016-10-17 12:00:00,57.94,57.95,57.87,57.87,104153.0,48.8914,48.8998,48.8323,48.8323,104153.0
2016-10-17 12:30:00,57.87,57.91,57.85,57.87,124551.0,48.8323,48.8661,48.8154,48.8323,124551.0
2016-10-17 13:00:00,57.88,57.91,57.83,57.85,20998.0,48.8407,48.8661,48.7986,48.8154,20998.0
2016-10-17 13:30:00,57.85,57.86,57.79,57.79,41402.0,48.8154,48.8239,48.7648,48.7648,41402.0
2016-10-17 14:00:00,57.8,57.89,57.8,57.87,171831.0,48.7732,48.8492,48.7732,48.8323,171831.0
2016-10-17 14:30:00,57.88,57.9,57.84,57.89,51533.0,48.8407,48.8576,48.807,48.8492,51533.0
2016-10-17 15:00:00,57.9,57.9,57.85,57.86,40122.0,48.8576,48.8576,48.8154,48.8239,40122.0
2016-10-17 15:30:00,57.85,57.88,57.83,57.85,82559.0,48.8154,48.8407,48.7986,48.8154,82559.0
2016-10-18 09:30:00,58.41,58.47,58.29,58.29,75191.0,49.288,49.3386,49.1867,49.1867,75191.0
2016-10-18 10:00:00,58.29,58.33,58.23,58.27,52121.0,49.1867,49.2205,49.1361,49.1698,52121.0
2016-10-18 10:30:00,58.27,58.35,58.27,58.32,55891.0,49.1698,49.2373,49.1698,49.212,55891.0
2016-10-18 11:00:00,58.33,58.38,58.32,58.38,201108.0,49.2205,49.2627,49.212,49.2627,201108.0
2016-10-18 11:30:00,58.38,58.49,58.38,58.49,31438.0,49.2627,49.3555,49.2627,49.3555,31438.0
2016-10-18 12:00:00,58.48,58.49,58.46,58.48,24364.0,49.347,49.3555,49.3302,49.347,24364.0
2016-10-18 12:30:00,58.48,58.49,58.42,58.43,33580.0,49.347,49.3555,49.2964,49.3049,33580.0
2016-10-18 13:00:00,58.44,58.47,58.43,58.45,19068.0,49.3133,49.3386,49.3049,49.3217,19068.0
2016-10-18 13:30:00,58.45,58.46,58.4,58.44,58384.0,49.3217,49.3302,49.2795,49.3133,58384.0
2016-10-18 14:00:00,58.44,58.46,58.42,58.46,38950.0,49.3133,49.3302,49.2964,49.3302,38950.0
2016-10-18 14:30:00,58.47,58.47,58.43,58.46,62565.0,49.3386,49.3386,49.3049,49.3302,62565.0
2016-10-18 15:00:00,58.46,58.46,58.39,58.4,24374.0,49.3302,49.3302,49.2711,49.2795,24374.0
2016-10-18 15:30:00,58.4,58.41,58.37,58.37,434790.0,49.2795,49.288,49.2542,49.2542,434790.0
2016-10-19 09:30:00,58.48,58.5,58.4,58.41,154073.0,49.347,49.3639,49.2795,49.288,154073.0
2016-10-19 10:00:00,58.42,58.52,58.38,58.52,102645.0,49.2964,49.3808,49.2627,49.3808,102645.0
2016-10-19 10:30:00,58.52,58.62,58.51,58.61,134396.0,49.3808,49.4652,49.3724,49.4567,134396.0
2016-10-19 11:00:00,58.61,58.63,58.54,58.56,39314.0,49.4567,49.4736,49.3977,49.4146,39314.0
2016-10-19 11:30:00,58.56,58.59,58.55,58.56,64876.0,49.4146,49.4399,49.4061,49.4146,64876.0
2016-10-19 12:00:00,58.56,58.6,58.54,58.6,56223.0,49.4146,49.4483,49.3977,49.4483,56223.0
2016-10-19 12:30:00,58.59,58.61,58.58,58.6,29556.0,49.4399,49.4567,49.4314,49.4483,29556.0
2016-10-19 13:00:00,58.61,58.63,58.58,58.62,22293.0,49.4567,49.4736,49.4314,49.4652,22293.0
2016-10-19 13:30:00,58.62,58.65,58.61,58.62,52713.0,49.4652,49.4905,49.4567,49.4652,52713.0
2016-10-19 14:00:00,58.62,58.65,58.6,58.62,60460.0,49.4652,49.4905,49.4483,49.4652,60460.0
2016-10-19 14:30:00,58.62,58.62,58.57,58.61,29921.0,49.4652,49.4652,49.423,49.4567,29921.0
2016-10-19 15:00:00,58.61,58.64,58.6,58.63,16832.0,49.4567,49.4821,49.4483,49.4736,16832.0
2016-10-19 15:30:00,58.62,58.62,58.54,58.55,56354.0,49.4652,49.4652,49.3977,49.4061,56354.0
2016-10-20 09:30:00,58.47,58.55,58.38,58.55,365396.0,49.3386,49.4061,49.2627,49.4061,365396.0
2016-10-20 10:00:00,58.54,58.64,58.45,58.45,326480.0,49.3977,49.4821,49.3217,49.3217,326480.0
2016-10-20 10:30:00,58.45,58.45,58.29,58.34,81785.0,49.3217,49.3217,49.1867,49.2289,81785.0
2016-10-20 11:00:00,58.34,58.44,58.31,58.39,79395.0,49.2289,49.3133,49.2036,49.2711,79395.0
2016-10-20 11:30:00,58.39,58.47,58.36,58.47,104585.0,49.2711,49.3386,49.2458,49.3386,104585.0
2016-10-20 12:00:00,58.49,58.55,58.48,58.51,39837.0,49.3555,49.4061,49.347,49.3724,39837.0
2016-10-20 12:30:00,58.52,58.6,58.5,58.55,83358.0,49.3808,49.4483,49.3639,49.4061,83358.0
2016-10-20 13:00:00,58.55,58.58,58.52,58.56,39843.0,49.4061,49.4314,49.3808,49.4146,39843.0
2016-10-20 13:30:00,58.56,58.58,58.44,58.46,37454.0,49.4146,49.4314,49.3133,49.3302,37454.0
2016-10-20 14:00:00,58.47,58.52,58.47,58.51,35702.0,49.3386,49.3808,49.3386,49.3724,35702.0
2016-10-20 14:30:00,58.51,58.56,58.48,58.54,78560.0,49.3724,49.4146,49.347,49.3977,78560.0
2016-10-20 15:00:00,58.54,58.57,58.49,58.49,69219.0,49.3977,49.423,49.3555,49.3555,69219.0
2016-10-20 15:30:00,58.49,58.54,58.46,58.46,237652.0,49.3555,49.3977,49.3302,49.3302,237652.0
2016-10-21 09:30:00,58.2,58.24,58.14,58.21,112593.0,49.1108,49.1445,49.0601,49.1192,112593.0
2016-10-21 10:00:00,58.2,58.28,58.18,58.26,44463.0,49.1108,49.1783,49.0939,49.1614,44463.0
2016-10-21 10:30:00,58.26,58.33,58.26,58.28,61096.0,49.1614,49.2205,49.1614,49.1783,61096.0
2016-10-21 11:00:00,58.28,58.32,58.27,58.29,49639.0,49.1783,49.212,49.1698,49.1867,49639.0
2016-10-21 11:30:00,58.29,58.39,58.28,58.36,50433.0,49.1867,49.2711,49.1783,49.2458,50433.0
2016-10-21 12:00:00,58.36,58.37,58.32,58.34,39415.0,49.2458,49.2542,49.212,49.2289,39415.0
2016-10-21 12:30:00,58.34,58.36,58.32,58.36,21192.0,49.2289,49.2458,49.212,49.2458,21192.0
2016-10-21 13:00:00,58.36,58.36,58.33,58.33,26061.0,49.2458,49.2458,49.2205,49.2205,26061.0
2016-10-21 13:30:00,58.33,58.4,58.3,58.4,47664.0,49.2205,49.2795,49.1952,49.2795,47664.0
2016-10-21 14:00:00,58.39,58.42,58.37,58.41,28654.0,49.2711,49.2964,49.2542,49.288,28654.0
2016-10-21 14:30:00,58.4,58.46,58.4,58.45,28821.0,49.2795,49.3302,49.2795,49.3217,28821.0
2016-10-21 15:00:00,58.45,58.48,58.42,58.43,45252.0,49.3217,49.347,49.2964,49.3049,45252.0
2016-10-21 15:30:00,58.42,58.47,58.42,58.45,78878.0,49.2964,49.3386,49.2964,49.3217,78878.0
2016-10-24 09:30:00,58.63,58.75,58.55,58.73,57229.0,49.4736,49.5749,49.4061,49.558,57229.0
2016-10-24 10:00:00,58.73,58.73,58.6,58.6,88091.0,49.558,49.558,49.4483,49.4483,88091.0
2016-10-24 10:30:00,58.6,58.64,58.56,58.62,39244.0,49.4483,49.4821,49.4146,49.4652,39244.0
2016-10-24 11:00:00,58.61,58.66,58.61,58.61,50357.0,49.4567,49.4989,49.4567,49.4567,50357.0
2016-10-24 11:30:00,58.61,58.62,58.58,58.58,77558.0,49.4567,49.4652,49.4314,49.4314,77558.0
2016-10-24 12:00:00,58.58,58.59,58.54,58.54,28300.0,49.4314,49.4399,49.3977,49.3977,28300.0
2016-10-24 12:30:00,58.54,58.54,58.5,58.54,23541.0,49.3977,49.3977,49.3639,49.3977,23541.0
2016-10-24 13:00:00,58.53,58.56,58.53,58.56,28353.0,49.3892,49.4146,49.3892,49.4146,28353.0
2016-10-24 13:30:00,58.56,58.58,58.53,58.56,17048.0,49.4146,49.4314,49.3892,49.4146,17048.0
2016-10-24 14:00:00,58.55,58.59,58.55,58.59,44993.0,49.4061,49.4399,49.4061,49.4399,44993.0
2016-10-24 14:30:00,58.59,58.61,58.58,58.61,87978.0,49.4399,49.4567,49.4314,49.4567,87978.0
2016-10-24 15:00:00,58.61,58.63,58.58,58.6,33575.0,49.4567,49.4736,49.4314,49.4483,33575.0
2016-10-24 15:30:00,58.6,58.65,58.58,58.61,37658.0,49.4483,49.4905,49.4314,49.4567,37658.0
2016-10-25 09:30:00,58.53,58.57,58.47,58.56,157338.0,49.3892,49.423,49.3386,49.4146,157338.0
2016-10-25 10:00:00,58.56,58.64,58.51,58.53,75445.0,49.4146,49.4821,49.3724,49.3892,75445.0
2016-10-25 10:30:00,58.52,58.53,58.39,58.44,61033.0,49.3808,49.3892,49.2711,49.3133,61033.0
2016-10-25 11:00:00,58.44,58.51,58.43,58.5,34299.0,49.3133,49.3724,49.3049,49.3639,34299.0
2016-10-25 11:30:00,58.5,58.54,58.49,58.5,83566.0,49.3639,49.3977,49.3555,49.3639,83566.0
2016-10-25 12:00:00,58.5,58.51,58.42,58.46,23992.0,49.3639,49.3724,49.2964,49.3302,23992.0
2016-10-25 12:30:00,58.46,58.52,58.45,58.51,32319.0,49.3302,49.3808,49.3217,49.3724,32319.0
2016-10-25 13:00:00,58.5,58.53,58.48,58.51,47837.0,49.3639,49.3892,49.347,49.3724,47837.0
2016-10-25 13:30:00,58.51,58.56,58.49,58.54,69088.0,49.3724,49.4146,49.3555,49.3977,69088.0
2016-10-25 14:00:00,58.54,58.56,58.52,58.53,22726.0,49.3977,49.4146,49.3808,49.3892,22726.0
2016-10-25 14:30:00,58.53,58.54,58.48,58.48,38001.0,49.3892,49.3977,49.347,49.347,38001.0
2016-10-25 15:00:00,58.48,58.5,58.46,58.49,64351.0,49.347,49.3639,49.3302,49.3555,64351.0
2016-10-25 15:30:00,58.49,58.5,58.46,58.5,214384.0,49.3555,49.3639,49.3302,49.3639,214384.0
2016-10-26 09:30:00,58.29,58.29,58.12,58.16,196010.0,49.1867,49.1867,49.0433,49.077,196010.0
2016-10-26 10:00:00,58.14,58.2,58.12,58.16,61977.0,49.0601,49.1108,49.0433,49.077,61977.0
2016-10-26 10:30:00,58.17,58.4,58.16,58.4,118227.0,49.0855,49.2795,49.077,49.2795,118227.0
2016-10-26 11:00:00,58.4,58.45,58.38,58.41,161432.0,49.2795,49.3217,49.2627,49.288,161432.0
2016-10-26 11:30:00,58.42,58.44,58.36,58.38,265248.0,49.2964,49.3133,49.2458,49.2627,265248.0
2016-10-26 12:00:00,58.37,58.39,58.36,58.37,21203.0,49.2542,49.2711,49.2458,49.2542,21203.0
2016-10-26 12:30:00,58.36,58.39,58.34,58.35,40785.0,49.2458,49.2711,49.2289,49.2373,40785.0
2016-10-26 13:00:00,58.34,58.35,58.27,58.28,25172.0,49.2289,49.2373,49.1698,49.1783,25172.0
2016-10-26 13:30:00,58.28,58.28,58.16,58.19,43973.0,49.1783,49.1783,49.077,49.1023,43973.0
2016-10-26 14:00:00,58.18,58.22,58.13,58.2,54001.0,49.0939,49.1277,49.0517,49.1108,54001.0
2016-10-26 14:30:00,58.2,58.28,58.19,58.28,22563.0,49.1108,49.1783,49.1023,49.1783,22563.0
2016-10-26 15:00:00,58.27,58.31,58.23,58.29,28653.0,49.1698,49.2036,49.1361,49.1867,28653.0
2016-10-26 15:30:00,58.29,58.31,58.25,58.27,43677.0,49.1867,49.2036,49.153,49.1698,43677.0
2016-10-27 09:30:00,58.42,58.46,58.28,58.35,81056.0,49.2964,49.3302,49.1783,49.2373,81056.0
2016-10-27 10:00:00,58.36,58.36,58.1,58.17,52468.0,49.2458,49.2458,49.0264,49.0855,52468.0
2016-10-27 10:30:00,58.18,58.22,58.13,58.13,39856.0,49.0939,49.1277,49.0517,49.0517,39856.0
2016-10-27 11:00:00,58.14,58.26,58.11,58.25,40868.0,49.0601,49.1614,49.0348,49.153,40868.0
2016-10-27 11:30:00,58.24,58.35,58.2,58.34,36842.0,49.1445,49.2373,49.1108,49.2289,36842.0
2016-10-27 12:00:00,58.34,58.35,58.28,58.3,26160.0,49.2289,49.2373,49.1783,49.1952,26160.0
2016-10-27 12:30:00,58.29,58.3,58.19,58.24,38000.0,49.1867,49.1952,49.1023,49.1445,38000.0
2016-10-27 13:00:00,58.25,58.27,58.21,58.25,96684.0,49.153,49.1698,49.1192,49.153,96684.0
2016-10-27 13:30:00,58.25,58.3,58.24,58.26,48624.0,49.153,49.1952,49.1445,49.1614,48624.0
2016-10-27 14:00:00,58.25,58.3,58.24,58.27,33504.0,49.153,49.1952,49.1445,49.1698,33504.0
2016-10-27 14:30:00,58.27,58.27,58.19,58.21,48131.0,49.1698,49.1698,49.1023,49.1192,48131.0
2016-10-27 15:00:00,58.22,58.23,58.11,58.16,29536.0,49.1277,49.1361,49.0348,49.077,29536.0
2016-10-27 15:30:00,58.16,58.17,58.11,58.14,148184.0,49.077,49.0855,49.0348,49.0601,148184.0
2016-10-28 09:30:00,58.06,58.17,57.97,58.11,57451.0,48.9926,49.0855,48.9167,49.0348,57451.0
2016-10-28 10:00:00,58.12,58.14,58.03,58.12,1091674.0,49.0433,49.0601,48.9673,49.0433,1091674.0
2016-10-28 10:30:00,58.12,58.26,58.12,58.18,1058529.0,49.0433,49.1614,49.0433,49.0939,1058529.0
2016-10-28 11:00:00,58.19,58.22,58.14,58.17,112573.0,49.1023,49.1277,49.0601,49.0855,112573.0
2016-10-28 11:30:00,58.18,58.2,58.15,58.15,28376.0,49.0939,49.1108,49.0686,49.0686,28376.0
2016-10-28 12:00:00,58.16,58.24,58.15,58.22,70798.0,49.077,49.1445,49.0686,49.1277,70798.0
2016-10-28 12:30:00,58.22,58.24,58.2,58.22,18008.0,49.1277,49.1445,49.1108,49.1277,18008.0
2016-10-28 13:00:00,58.22,58.23,57.92,58.01,212844.0,49.1277,49.1361,48.8745,48.9504,212844.0
2016-10-28 13:30:00,58.0,58.0,57.81,57.81,142813.0,48.942,48.942,48.7817,48.7817,142813.0
2016-10-28 14:00:00,57.82,57.98,57.77,57.94,88564.0,48.7901,48.9251,48.7479,48.8914,88564.0
2016-10-28 14:30:00,57.95,58.05,57.89,58.05,93630.0,48.8998,48.9842,48.8492,48.9842,93630.0
2016-10-28 15:00:00,58.04,58.09,57.92,58.06,104464.0,48.9758,49.018,48.8745,48.9926,104464.0
2016-10-28 15:30:00,58.05,58.05,57.89,57.94,318116.0,48.9842,48.9842,48.8492,48.8914,318116.0
2016-10-31 09:30:00,57.98,58.08,57.94,57.96,57951.0,48.9251,49.0095,48.8914,48.9083,57951.0
2016-10-31 10:00:00,57.95,58.01,57.93,58.01,42968.0,48.8998,48.9504,48.8829,48.9504,42968.0
2016-10-31 10:30:00,58.0,58.0,57.87,57.92,76853.0,48.942,48.942,48.8323,48.8745,76853.0
2016-10-31 11:00:00,57.93,58.02,57.92,58.02,150721.0,48.8829,48.9589,48.8745,48.9589,150721.0
2016-10-31 11:30:00,58.03,58.09,58.0,58.08,165657.0,48.9673,49.018,48.942,49.0095,165657.0
2016-10-31 12:00:00,58.08,58.1,58.01,58.05,62052.0,49.0095,49.0264,48.9504,48.9842,62052.0
2016-10-31 12:30:00,58.06,58.07,58.02,58.05,32480.0,48.9926,49.0011,48.9589,48.9842,32480.0
2016-10-31 13:00:00,58.05,58.06,57.99,58.01,36118.0,48.9842,48.9926,48.9336,48.9504,36118.0
2016-10-31 13:30:00,58.0,58.05,57.99,58.0,91188.0,48.942,48.9842,48.9336,48.942,91188.0
2016-10-31 14:00:00,58.0,58.01,57.94,57.95,124661.0,48.942,48.9504,48.8914,48.8998,124661.0
2016-10-31 14:30:00,57.95,57.98,57.94,57.96,33171.0,48.8998,48.9251,48.8914,48.9083,33171.0
2016-10-31 15:00:00,57.96,58.01,57.94,58.0,71339.0,48.9083,48.9504,48.8914,48.942,71339.0
2016-10-31 15:30:00,58.01,58.03,57.96,57.98,377924.0,48.9504,48.9673,48.9083,48.9251,377924.0
2016-11-01 09:30:00,58.14,58.17,57.95,58.0,155659.0,49.0601,49.0855,48.8998,48.942,155659.0
2016-11-01 10:00:00,58.0,58.03,57.89,57.89,615497.0,48.942,48.9673,48.8492,48.8492,615497.0
2016-11-01 10:30:00,57.89,57.93,57.8,57.91,76706.0,48.8492,48.8829,48.7732,48.8661,76706.0
2016-11-01 11:00:00,57.91,57.94,57.86,57.86,42106.0,48.8661,48.8914,48.8239,48.8239,42106.0
2016-11-01 11:30:00,57.86,57.86,57.73,57.74,54494.0,48.8239,48.8239,48.7142,48.7226,54494.0
2016-11-01 12:00:00,57.75,57.78,57.61,57.61,57302.0,48.7311,48.7564,48.6129,48.6129,57302.0
2016-11-01 12:30:00,57.61,57.67,57.56,57.61,34615.0,48.6129,48.6635,48.5707,48.6129,34615.0
2016-11-01 13:00:00,57.61,57.62,57.5,57.56,820596.0,48.6129,48.6214,48.5201,48.5707,820596.0
2016-11-01 13:30:00,57.56,57.56,57.39,57.42,55696.0,48.5707,48.5707,48.4273,48.4526,55696.0
2016-11-01 14:00:00,57.43,57.49,57.28,57.47,152418.0,48.461,48.5117,48.3345,48.4948,152418.0
2016-11-01 14:30:00,57.46,57.52,57.43,57.44,89162.0,48.4863,48.537,48.461,48.4695,89162.0
2016-11-01 15:00:00,57.43,57.53,57.4,57.53,70569.0,48.461,48.5454,48.4357,48.5454,70569.0
2016-11-01 15:30:00,57.54,57.64,57.49,57.6,707087.0,48.5538,48.6382,48.5117,48.6045,707087.0
2016-11-02 09:30:00,57.51,57.59,57.44,57.58,63225.0,48.5285,48.596,48.4695,48.5876,63225.0
2016-11-02 10:00:00,57.57,57.62,57.46,57.5,72178.0,48.5792,48.6214,48.4863,48.5201,72178.0
2016-11-02 10:30:00,57.49,57.5,57.34,57.35,226256.0,48.5117,48.5201,48.3851,48.3935,226256.0
2016-11-02 11:00:00,57.35,57.46,57.33,57.43,93349.0,48.3935,48.4863,48.3766,48.461,93349.0
2016-11-02 11:30:00,57.42,57.43,57.34,57.36,161394.0,48.4526,48.461,48.3851,48.402,161394.0
2016-11-02 12:00:00,57.35,57.4,57.33,57.35,143336.0,48.3935,48.4357,48.3766,48.3935,143336.0
2016-11-02 12:30:00,57.36,57.36,57.31,57.35,316714.0,48.402,48.402,48.3598,48.3935,316714.0
2016-11-02 13:00:00,57.35,57.37,57.17,57.25,146465.0,48.3935,48.4104,48.2416,48.3091,146465.0
2016-11-02 13:30:00,57.24,57.27,57.19,57.26,117421.0,48.3007,48.326,48.2585,48.3176,117421.0
2016-11-02 14:00:00,57.24,57.35,57.08,57.32,221093.0,48.3007,48.3935,48.1657,48.3682,221093.0
2016-11-02 14:30:00,57.31,57.37,57.24,57.27,193608.0,48.3598,48.4104,48.3007,48.326,193608.0
2016-11-02 15:00:00,57.26,57.36,57.25,57.35,158007.0,48.3176,48.402,48.3091,48.3935,158007.0
2016-11-02 15:30:00,57.35,57.36,57.19,57.22,815209.0,48.3935,48.402,48.2585,48.2838,815209.0
2016-11-03 09:30:00,57.35,57.38,57.28,57.3,55151.0,48.3935,48.4188,48.3345,48.3513,55151.0
2016-11-03 10:00:00,57.3,57.35,57.23,57.35,404496.0,48.3513,48.3935,48.2923,48.3935,404496.0
2016-11-03 10:30:00,57.34,57.38,57.3,57.32,770756.0,48.3851,48.4188,48.3513,48.3682,770756.0
2016-11-03 11:00:00,57.32,57.35,57.3,57.34,381034.0,48.3682,48.3935,48.3513,48.3851,381034.0
2016-11-03 11:30:00,57.34,57.37,57.28,57.3,59437.0,48.3851,48.4104,48.3345,48.3513,59437.0
2016-11-03 12:00:00,57.3,57.31,57.18,57.19,82655.0,48.3513,48.3598,48.2501,48.2585,82655.0
2016-11-03 12:30:00,57.18,57.19,57.07,57.15,275401.0,48.2501,48.2585,48.1572,48.2248,275401.0
2016-11-03 13:00:00,57.15,57.19,57.1,57.18,96654.0,48.2248,48.2585,48.1826,48.2501,96654.0
2016-11-03 13:30:00,57.18,57.18,57.1,57.12,120116.0,48.2501,48.2501,48.1826,48.1994,120116.0
2016-11-03 14:00:00,57.12,57.2,57.1,57.12,96954.0,48.1994,48.2669,48.1826,48.1994,96954.0
2016-11-03 14:30:00,57.13,57.14,57.06,57.13,103887.0,48.2079,48.2163,48.1488,48.2079,103887.0
2016-11-03 15:00:00,57.13,57.13,57.04,57.07,125412.0,48.2079,48.2079,48.1319,48.1572,125412.0
2016-11-03 15:30:00,57.06,57.06,56.94,57.05,339303.0,48.1488,48.1488,48.0476,48.1404,339303.0
2016-11-04 09:30:00,56.84,56.92,56.69,56.76,481108.0,47.9632,48.0307,47.8366,47.8957,481108.0
2016-11-04 10:00:00,56.77,56.88,56.77,56.87,34311.0,47.9041,47.9969,47.9041,47.9885,34311.0
2016-11-04 10:30:00,56.88,56.97,56.85,56.93,70767.0,47.9969,48.0729,47.9716,48.0391,70767.0
2016-11-04 11:00:00,56.94,57.05,56.93,57.03,118345.0,48.0476,48.1404,48.0391,48.1235,118345.0
2016-11-04 11:30:00,57.02,57.02,56.93,56.97,46530.0,48.1151,48.1151,48.0391,48.0729,46530.0
2016-11-04 12:00:00,56.97,57.1,56.97,57.06,58491.0,48.0729,48.1826,48.0729,48.1488,58491.0
2016-11-04 12:30:00,57.07,57.07,57.02,57.06,91625.0,48.1572,48.1572,48.1151,48.1488,91625.0
2016-11-04 13:00:00,57.06,57.08,57.01,57.03,41098.0,48.1488,48.1657,48.1066,48.1235,41098.0
2016-11-04 13:30:00,57.03,57.06,57.0,57.02,57956.0,48.1235,48.1488,48.0982,48.1151,57956.0
2016-11-04 14:00:00,57.02,57.03,56.98,57.0,69043.0,48.1151,48.1235,48.0813,48.0982,69043.0
2016-11-04 14:30:00,56.99,57.0,56.87,56.89,205935.0,48.0897,48.0982,47.9885,48.0054,205935.0
2016-11-04 15:00:00,56.89,56.89,56.8,56.85,102103.0,48.0054,48.0054,47.9294,47.9716,102103.0
2016-11-04 15:30:00,56.84,56.85,56.73,56.76,414565.0,47.9632,47.9716,47.8703,47.8957,414565.0
2016-11-07 09:30:00,57.48,57.66,57.48,57.61,293588.0,48.5032,48.6551,48.5032,48.6129,293588.0
2016-11-07 10:00:00,57.61,57.64,57.57,57.62,169193.0,48.6129,48.6382,48.5792,48.6214,169193.0
2016-11-07 10:30:00,57.62,57.73,57.61,57.72,126633.0,48.6214,48.7142,48.6129,48.7057,126633.0
2016-11-07 11:00:00,57.72,57.77,57.7,57.74,140169.0,48.7057,48.7479,48.6889,48.7226,140169.0
2016-11-07 11:30:00,57.74,57.83,57.74,57.83,67848.0,48.7226,48.7986,48.7226,48.7986,67848.0
2016-11-07 12:00:00,57.83,57.86,57.82,57.83,55461.0,48.7986,48.8239,48.7901,48.7986,55461.0
2016-11-07 12:30:00,57.83,57.84,57.78,57.83,137350.0,48.7986,48.807,48.7564,48.7986,137350.0
2016-11-07 13:00:00,57.83,57.85,57.79,57.81,48274.0,48.7986,48.8154,48.7648,48.7817,48274.0
2016-11-07 13:30:00,57.82,57.87,57.8,57.86,46843.0,48.7901,48.8323,48.7732,48.8239,46843.0
2016-11-07 14:00:00,57.86,57.87,57.82,57.85,89603.0,48.8239,48.8323,48.7901,48.8154,89603.0
2016-11-07 14:30:00,57.85,57.86,57.77,57.78,56208.0,48.8154,48.8239,48.7479,48.7564,56208.0
2016-11-07 15:00:00,57.79,57.82,57.76,57.79,59447.0,48.7648,48.7901,48.7395,48.7648,59447.0
2016-11-07 15:30:00,57.79,57.93,57.76,57.9,512355.0,48.7648,48.8829,48.7395,48.8576,512355.0
2016-11-08 09:30:00,57.78,57.81,57.7,57.73,120343.0,48.7564,48.7817,48.6889,48.7142,120343.0
2016-11-08 10:00:00,57.74,57.83,57.73,57.81,84719.0,48.7226,48.7986,48.7142,48.7817,84719.0
2016-11-08 10:30:00,57.82,57.89,57.81,57.88,103717.0,48.7901,48.8492,48.7817,48.8407,103717.0
2016-11-08 11:00:00,57.89,58.13,57.88,58.07,190291.0,48.8492,49.0517,48.8407,49.0011,190291.0
2016-11-08 11:30:00,58.07,58.17,58.06,58.17,104427.0,49.0011,49.0855,48.9926,49.0855,104427.0
2016-11-08 12:00:00,58.17,58.3,58.16,58.27,55441.0,49.0855,49.1952,49.077,49.1698,55441.0
2016-11-08 12:30:00,58.26,58.34,58.23,58.33,91027.0,49.1614,49.2289,49.1361,49.2205,91027.0
2016-11-08 13:00:00,58.34,58.35,58.22,58.26,125543.0,49.2289,49.2373,49.1277,49.1614,125543.0
2016-11-08 13:30:00,58.26,58.3,58.24,58.25,107033.0,49.1614,49.1952,49.1445,49.153,107033.0
2016-11-08 14:00:00,58.25,58.26,58.14,58.17,139564.0,49.153,49.1614,49.0601,49.0855,139564.0
2016-11-08 14:30:00,58.17,58.19,58.09,58.17,269579.0,49.0855,49.1023,49.018,49.0855,269579.0
2016-11-08 15:00:00,58.16,58.27,58.15,58.24,84610.0,49.077,49.1698,49.0686,49.1445,84610.0
2016-11-08 15:30:00,58.25,58.32,58.16,58.2,191948.0,49.153,49.212,49.077,49.1108,191948.0
2016-11-09 09:30:00,57.57,58.07,57.5,58.03,268534.0,48.5792,49.0011,48.5201,48.9673,268534.0
2016-11-09 10:00:00,58.02,58.03,57.7,57.8,148461.0,48.9589,48.9673,48.6889,48.7732,148461.0
2016-11-09 10:30:00,57.82,57.91,57.7,57.88,354717.0,48.7901,48.8661,48.6889,48.8407,354717.0
2016-11-09 11:00:00,57.89,58.2,57.89,58.2,180259.0,48.8492,49.1108,48.8492,49.1108,180259.0
2016-11-09 11:30:00,58.21,58.51,58.21,58.4,258566.0,49.1192,49.3724,49.1192,49.2795,258566.0
2016-11-09 12:00:00,58.41,58.43,58.23,58.31,94993.0,49.288,49.3049,49.1361,49.2036,94993.0
2016-11-09 12:30:00,58.31,58.38,58.26,58.37,103400.0,49.2036,49.2627,49.1614,49.2542,103400.0
2016-11-09 13:00:00,58.37,58.41,58.17,58.21,51299.0,49.2542,49.288,49.0855,49.1192,51299.0
2016-11-09 13:30:00,58.2,58.38,58.2,58.29,87423.0,49.1108,49.2627,49.1108,49.1867,87423.0
2016-11-09 14:00:00,58.3,58.41,58.28,58.36,72393.0,49.1952,49.288,49.1783,49.2458,72393.0
2016-11-09 14:30:00,58.36,58.53,58.36,58.43,144939.0,49.2458,49.3892,49.2458,49.3049,144939.0
2016-11-09 15:00:00,58.45,58.57,58.42,58.52,59095.0,49.3217,49.423,49.2964,49.3808,59095.0
2016-11-09 15:30:00,58.53,58.53,58.33,58.37,252084.0,49.3892,49.3892,49.2205,49.2542,252084.0
2016-11-10 09:30:00,58.4,58.64,58.39,58.41,154622.0,49.2795,49.4821,49.2711,49.288,154622.0
2016-11-10 10:00:00,58.41,58.44,58.06,58.06,102446.0,49.288,49.3133,48.9926,48.9926,102446.0
2016-11-10 10:30:00,58.06,58.14,57.88,57.88,157993.0,48.9926,49.0601,48.8407,48.8407,157993.0
2016-11-10 11:00:00,57.87,58.11,57.82,58.05,258104.0,48.8323,49.0348,48.7901,48.9842,258104.0
2016-11-10 11:30:00,58.06,58.24,58.01,58.04,106486.0,48.9926,49.1445,48.9504,48.9758,106486.0
2016-11-10 12:00:00,58.05,58.19,58.05,58.18,95471.0,48.9842,49.1023,48.9842,49.0939,95471.0
2016-11-10 12:30:00,58.18,58.3,58.08,58.29,55640.0,49.0939,49.1952,49.0095,49.1867,55640.0
2016-11-10 13:00:00,58.29,58.37,58.25,58.3,127226.0,49.1867,49.2542,49.153,49.1952,127226.0
2016-11-10 13:30:00,58.31,58.48,58.27,58.43,76687.0,49.2036,49.347,49.1698,49.3049,76687.0
2016-11-10 14:00:00,58.43,58.47,58.35,58.37,98640.0,49.3049,49.3386,49.2373,49.2542,98640.0
2016-11-10 14:30:00,58.38,58.4,58.28,58.34,87635.0,49.2627,49.2795,49.1783,49.2289,87635.0
2016-11-10 15:00:00,58.35,58.37,58.25,58.28,36781.0,49.2373,49.2542,49.153,49.1783,36781.0
2016-11-10 15:30:00,58.27,58.27,58.14,58.22,155718.0,49.1698,49.1698,49.0601,49.1277,155718.0
2016-11-11 09:30:00,57.88,58.16,57.77,57.81,227299.0,48.8407,49.077,48.7479,48.7817,227299.0
2016-11-11 10:00:00,57.82,57.93,57.72,57.75,190211.0,48.7901,48.8829,48.7057,48.7311,190211.0
2016-11-11 10:30:00,57.75,57.79,57.62,57.65,203567.0,48.7311,48.7648,48.6214,48.6467,203567.0
2016-11-11 11:00:00,57.64,57.69,57.56,57.6,415614.0,48.6382,48.6804,48.5707,48.6045,415614.0
2016-11-11 11:30:00,57.61,57.77,57.6,57.75,93631.0,48.6129,48.7479,48.6045,48.7311,93631.0
2016-11-11 12:00:00,57.76,57.93,57.76,57.9,117381.0,48.7395,48.8829,48.7395,48.8576,117381.0
2016-11-11 12:30:00,57.92,57.96,57.86,57.88,99838.0,48.8745,48.9083,48.8239,48.8407,99838.0
2016-11-11 13:00:00,57.88,57.93,57.86,57.91,40531.0,48.8407,48.8829,48.8239,48.8661,40531.0
2016-11-11 13:30:00,57.92,57.93,57.83,57.83,95566.0,48.8745,48.8829,48.7986,48.7986,95566.0
2016-11-11 14:00:00,57.82,57.88,57.79,57.79,126304.0,48.7901,48.8407,48.7648,48.7648,126304.0
2016-11-11 14:30:00,57.79,57.82,57.73,57.74,92493.0,48.7648,48.7901,48.7142,48.7226,92493.0
2016-11-11 15:00:00,57.74,57.85,57.73,57.82,200931.0,48.7226,48.8154,48.7142,48.7901,200931.0
2016-11-11 15:30:00,57.83,57.95,57.81,57.91,206549.0,48.7986,48.8998,48.7817,48.8661,206549.0
2016-11-14 09:30:00,57.9,57.9,57.66,57.67,143924.0,48.8576,48.8576,48.6551,48.6635,143924.0
2016-11-14 10:00:00,57.68,57.85,57.68,57.74,53884.0,48.672,48.8154,48.672,48.7226,53884.0
2016-11-14 10:30:00,57.74,57.79,57.6,57.61,322736.0,48.7226,48.7648,48.6045,48.6129,322736.0
2016-11-14 11:00:00,57.61,57.66,57.55,57.61,71038.0,48.6129,48.6551,48.5623,48.6129,71038.0
2016-11-14 11:30:00,57.61,57.69,57.58,57.63,67183.0,48.6129,48.6804,48.5876,48.6298,67183.0
2016-11-14 12:00:00,57.63,57.64,57.54,57.57,71351.0,48.6298,48.6382,48.5538,48.5792,71351.0
2016-11-14 12:30:00,57.57,57.64,57.54,57.63,58988.0,48.5792,48.6382,48.5538,48.6298,58988.0
2016-11-14 13:00:00,57.63,57.72,57.59,57.72,61903.0,48.6298,48.7057,48.596,48.7057,61903.0
2016-11-14 13:30:00,57.71,57.78,57.67,57.69,45205.0,48.6973,48.7564,48.6635,48.6804,45205.0
2016-11-14 14:00:00,57.69,57.73,57.67,57.68,27897.0,48.6804,48.7142,48.6635,48.672,27897.0
2016-11-14 14:30:00,57.68,57.78,57.64,57.78,30848.0,48.672,48.7564,48.6382,48.7564,30848.0
2016-11-14 15:00:00,57.78,57.81,57.75,57.8,232169.0,48.7564,48.7817,48.7311,48.7732,232169.0
2016-11-14 15:30:00,57.8,57.83,57.7,57.79,289192.0,48.7732,48.7986,48.6889,48.7648,289192.0
2016-11-15 09:30:00,57.62,57.87,57.62,57.84,164449.0,48.6214,48.8323,48.6214,48.807,164449.0
2016-11-15 10:00:00,57.85,58.01,57.85,57.95,144689.0,48.8154,48.9504,48.8154,48.8998,144689.0
2016-11-15 10:30:00,57.96,57.96,57.9,57.95,201792.0,48.9083,48.9083,48.8576,48.8998,201792.0
2016-11-15 11:00:00,57.95,58.01,57.92,57.98,190974.0,48.8998,48.9504,48.8745,48.9251,190974.0
2016-11-15 11:30:00,57.99,58.0,57.93,57.98,55608.0,48.9336,48.942,48.8829,48.9251,55608.0
2016-11-15 12:00:00,57.97,58.01,57.96,57.97,35845.0,48.9167,48.9504,48.9083,48.9167,35845.0
2016-11-15 12:30:00,57.98,58.02,57.94,57.96,415905.0,48.9251,48.9589,48.8914,48.9083,415905.0
2016-11-15 13:00:00,57.96,57.99,57.95,57.97,44539.0,48.9083,48.9336,48.8998,48.9167,44539.0
2016-11-15 13:30:00,57.97,58.02,57.96,58.02,88319.0,48.9167,48.9589,48.9083,48.9589,88319.0
2016-11-15 14:00:00,58.02,58.07,57.99,58.06,77755.0,48.9589,49.0011,48.9336,48.9926,77755.0
2016-11-15 14:30:00,58.06,58.19,58.06,58.18,37159.0,48.9926,49.1023,48.9926,49.0939,37159.0
2016-11-15 15:00:00,58.17,58.22,58.15,58.19,205878.0,49.0855,49.1277,49.0686,49.1023,205878.0
2016-11-15 15:30:00,58.18,58.26,58.17,58.26,213612.0,49.0939,49.1614,49.0855,49.1614,213612.0
2016-11-16 09:30:00,57.94,58.04,57.9,57.92,197487.0,48.8914,48.9758,48.8576,48.8745,197487.0
2016-11-16 10:00:00,57.92,58.06,57.92,58.02,410306.0,48.8745,48.9926,48.8745,48.9589,410306.0
2016-11-16 10:30:00,58.02,58.1,57.99,58.0,387487.0,48.9589,49.0264,48.9336,48.942,387487.0
2016-11-16 11:00:00,58.01,58.02,57.92,58.0,265796.0,48.9504,48.9589,48.8745,48.942,265796.0
2016-11-16 11:30:00,57.99,58.02,57.92,57.96,435341.0,48.9336,48.9589,48.8745,48.9083,435341.0
2016-11-16 12:00:00,57.96,57.99,57.92,57.98,290674.0,48.9083,48.9336,48.8745,48.9251,290674.0
2016-11-16 12:30:00,57.98,58.01,57.95,57.97,208215.0,48.9251,48.9504,48.8998,48.9167,208215.0
2016-11-16 13:00:00,57.98,57.99,57.91,57.94,230601.0,48.9251,48.9336,48.8661,48.8914,230601.0
2016-11-16 13:30:00,57.95,57.98,57.93,57.97,224299.0,48.8998,48.9251,48.8829,48.9167,224299.0
2016-11-16 14:00:00,57.97,58.01,57.95,57.97,221742.0,48.9167,48.9504,48.8998,48.9167,221742.0
2016-11-16 14:30:00,57.96,58.03,57.96,58.02,304224.0,48.9083,48.9673,48.9083,48.9589,304224.0
2016-11-16 15:00:00,58.02,58.05,58.0,58.0,230609.0,48.9589,48.9842,48.942,48.942,230609.0
2016-11-16 15:30:00,58.0,58.03,57.95,58.02,458408.0,48.942,48.9673,48.8998,48.9589,458408.0
2016-11-17 09:30:00,58.09,58.29,58.09,58.27,156252.0,49.018,49.1867,49.018,49.1698,156252.0
2016-11-17 10:00:00,58.27,58.28,58.21,58.22,87006.0,49.1698,49.1783,49.1192,49.1277,87006.0
2016-11-17 10:30:00,58.21,58.23,58.14,58.19,532147.0,49.1192,49.1361,49.0601,49.1023,532147.0
2016-11-17 11:00:00,58.19,58.29,58.18,58.25,51154.0,49.1023,49.1867,49.0939,49.153,51154.0
2016-11-17 11:30:00,58.25,58.34,58.23,58.32,308465.0,49.153,49.2289,49.1361,49.212,308465.0
2016-11-17 12:00:00,58.31,58.39,58.31,58.38,93602.0,49.2036,49.2711,49.2036,49.2627,93602.0
2016-11-17 12:30:00,58.37,58.38,58.26,58.28,175259.0,49.2542,49.2627,49.1614,49.1783,175259.0
2016-11-17 13:00:00,58.28,58.32,58.28,58.29,28724.0,49.1783,49.212,49.1783,49.1867,28724.0
2016-11-17 13:30:00,58.3,58.32,58.23,58.23,223788.0,49.1952,49.212,49.1361,49.1361,223788.0
2016-11-17 14:00:00,58.23,58.26,58.2,58.23,41322.0,49.1361,49.1614,49.1108,49.1361,41322.0
2016-11-17 14:30:00,58.23,58.24,58.2,58.22,48720.0,49.1361,49.1445,49.1108,49.1277,48720.0
2016-11-17 15:00:00,58.22,58.26,58.21,58.25,123728.0,49.1277,49.1614,49.1192,49.153,123728.0
2016-11-17 15:30:00,58.24,58.29,58.24,58.29,184839.0,49.1445,49.1867,49.1445,49.1867,184839.0
2016-11-18 09:30:00,58.12,58.2,58.09,58.09,96736.0,49.0433,49.1108,49.018,49.018,96736.0
2016-11-18 10:00:00,58.1,58.15,58.04,58.07,56686.0,49.0264,49.0686,48.9758,49.0011,56686.0
2016-11-18 10:30:00,58.07,58.07,57.94,57.97,112869.0,49.0011,49.0011,48.8914,48.9167,112869.0
2016-11-18 11:00:00,57.96,58.0,57.94,57.98,85749.0,48.9083,48.942,48.8914,48.9251,85749.0
2016-11-18 11:30:00,57.98,57.99,57.94,57.97,61139.0,48.9251,48.9336,48.8914,48.9167,61139.0
2016-11-18 12:00:00,57.99,57.99,57.96,57.98,29906.0,48.9336,48.9336,48.9083,48.9251,29906.0
2016-11-18 12:30:00,57.98,58.01,57.97,58.01,37751.0,48.9251,48.9504,48.9167,48.9504,37751.0
2016-11-18 13:00:00,58.01,58.06,58.0,58.05,54316.0,48.9504,48.9926,48.942,48.9842,54316.0
2016-11-18 13:30:00,58.04,58.06,58.03,58.03,101255.0,48.9758,48.9926,48.9673,48.9673,101255.0
2016-11-18 14:00:00,58.04,58.04,58.0,58.01,47463.0,48.9758,48.9758,48.942,48.9504,47463.0
2016-11-18 14:30:00,58.0,58.04,58.0,58.01,159137.0,48.942,48.9758,48.942,48.9504,159137.0
2016-11-18 15:00:00,58.01,58.07,57.99,58.06,85335.0,48.9504,49.0011,48.9336,48.9926,85335.0
2016-11-18 15:30:00,58.07,58.07,57.97,58.01,361163.0,49.0011,49.0011,48.9167,48.9504,361163.0
2016-11-21 09:30:00,58.2,58.39,58.2,58.37,98648.0,49.1108,49.2711,49.1108,49.2542,98648.0
2016-11-21 10:00:00,58.37,58.39,58.25,58.29,62583.0,49.2542,49.2711,49.153,49.1867,62583.0
2016-11-21 10:30:00,58.28,58.34,58.28,58.3,55146.0,49.1783,49.2289,49.1783,49.1952,55146.0
2016-11-21 11:00:00,58.31,58.36,58.29,58.32,61653.0,49.2036,49.2458,49.1867,49.212,61653.0
2016-11-21 11:30:00,58.31,58.34,58.3,58.33,92554.0,49.2036,49.2289,49.1952,49.2205,92554.0
2016-11-21 12:00:00,58.34,58.35,58.31,58.34,36330.0,49.2289,49.2373,49.2036,49.2289,36330.0
2016-11-21 12:30:00,58.34,58.41,58.33,58.38,19756.0,49.2289,49.288,49.2205,49.2627,19756.0
2016-11-21 13:00:00,58.39,58.4,58.37,58.39,196202.0,49.2711,49.2795,49.2542,49.2711,196202.0
2016-11-21 13:30:00,58.39,58.41,58.37,58.39,21775.0,49.2711,49.288,49.2542,49.2711,21775.0
2016-11-21 14:00:00,58.38,58.39,58.36,58.38,67481.0,49.2627,49.2711,49.2458,49.2627,67481.0
2016-11-21 14:30:00,58.38,58.41,58.36,58.39,164682.0,49.2627,49.288,49.2458,49.2711,164682.0
2016-11-21 15:00:00,58.39,58.42,58.39,58.42,35046.0,49.2711,49.2964,49.2711,49.2964,35046.0
2016-11-21 15:30:00,58.41,58.5,58.41,58.49,98219.0,49.288,49.3639,49.288,49.3555,98219.0
2016-11-22 09:30:00,58.6,58.7,58.58,58.65,188289.0,49.4483,49.5327,49.4314,49.4905,188289.0
2016-11-22 10:00:00,58.65,58.65,58.56,58.58,76624.0,49.4905,49.4905,49.4146,49.4314,76624.0
2016-11-22 10:30:00,58.57,58.59,58.52,58.53,174270.0,49.423,49.4399,49.3808,49.3892,174270.0
2016-11-22 11:00:00,58.53,58.56,58.48,58.48,70218.0,49.3892,49.4146,49.347,49.347,70218.0
2016-11-22 11:30:00,58.47,58.49,58.44,58.45,73191.0,49.3386,49.3555,49.3133,49.3217,73191.0
2016-11-22 12:00:00,58.45,58.52,58.43,58.52,49710.0,49.3217,49.3808,49.3049,49.3808,49710.0
2016-11-22 12:30:00,58.52,58.52,58.49,58.52,34885.0,49.3808,49.3808,49.3555,49.3808,34885.0
2016-11-22 13:00:00,58.52,58.55,58.51,58.53,212635.0,49.3808,49.4061,49.3724,49.3892,212635.0
2016-11-22 13:30:00,58.54,58.56,58.52,58.54,87527.0,49.3977,49.4146,49.3808,49.3977,87527.0
2016-11-22 14:00:00,58.54,58.54,58.51,58.54,66969.0,49.3977,49.3977,49.3724,49.3977,66969.0
2016-11-22 14:30:00,58.54,58.63,58.53,58.6,68799.0,49.3977,49.4736,49.3892,49.4483,68799.0
2016-11-22 15:00:00,58.61,58.63,58.6,58.63,52848.0,49.4567,49.4736,49.4483,49.4736,52848.0
2016-11-22 15:30:00,58.63,58.71,58.63,58.67,534940.0,49.4736,49.5411,49.4736,49.5074,534940.0
2016-11-23 09:30:00,58.38,58.38,58.21,58.28,797004.0,49.2627,49.2627,49.1192,49.1783,797004.0
2016-11-23 10:00:00,58.28,58.4,58.28,58.39,130144.0,49.1783,49.2795,49.1783,49.2711,130144.0
2016-11-23 10:30:00,58.39,58.44,58.38,58.42,63131.0,49.2711,49.3133,49.2627,49.2964,63131.0
2016-11-23 11:00:00,58.42,58.43,58.36,58.38,37405.0,49.2964,49.3049,49.2458,49.2627,37405.0
2016-11-23 11:30:00,58.38,58.48,58.37,58.48,49156.0,49.2627,49.347,49.2542,49.347,49156.0
2016-11-23 12:00:00,58.47,58.5,58.46,58.49,211383.0,49.3386,49.3639,49.3302,49.3555,211383.0
2016-11-23 12:30:00,58.5,58.56,58.47,58.5,41043.0,49.3639,49.4146,49.3386,49.3639,41043.0
2016-11-23 13:00:00,58.51,58.53,58.5,58.5,33523.0,49.3724,49.3892,49.3639,49.3639,33523.0
2016-11-23 13:30:00,58.51,58.54,58.47,58.48,130910.0,49.3724,49.3977,49.3386,49.347,130910.0
2016-11-23 14:00:00,58.48,58.53,58.48,58.51,65864.0,49.347,49.3892,49.347,49.3724,65864.0
2016-11-23 14:30:00,58.52,58.53,58.47,58.47,92640.0,49.3808,49.3892,49.3386,49.3386,92640.0
2016-11-23 15:00:00,58.48,58.52,58.48,58.51,51219.0,49.347,49.3808,49.347,49.3724,51219.0
2016-11-23 15:30:00,58.51,58.57,58.51,58.57,94817.0,49.3724,49.423,49.3724,49.423,94817.0
2016-11-25 09:30:00,58.68,58.72,58.64,58.71,68149.0,49.5158,49.5496,49.4821,49.5411,68149.0
2016-11-25 10:00:00,58.72,58.74,58.68,58.7,195232.0,49.5496,49.5664,49.5158,49.5327,195232.0
2016-11-25 10:30:00,58.7,58.73,58.69,58.71,54183.0,49.5327,49.558,49.5243,49.5411,54183.0
2016-11-25 11:00:00,58.7,58.73,58.69,58.72,24106.0,49.5327,49.558,49.5243,49.5496,24106.0
2016-11-25 11:30:00,58.73,58.74,58.71,58.72,47159.0,49.558,49.5664,49.5411,49.5496,47159.0
2016-11-25 12:00:00,58.73,58.73,58.71,58.72,51549.0,49.558,49.558,49.5411,49.5496,51549.0
2016-11-25 12:30:00,58.72,58.78,58.72,58.78,97652.0,49.5496,49.6002,49.5496,49.6002,97652.0
2016-11-28 09:30:00,58.7,58.74,58.65,58.69,332112.0,49.5327,49.5664,49.4905,49.5243,332112.0
2016-11-28 10:00:00,58.68,58.72,58.64,58.7,57497.0,49.5158,49.5496,49.4821,49.5327,57497.0
2016-11-28 10:30:00,58.7,58.76,58.57,58.57,95774.0,49.5327,49.5833,49.423,49.423,95774.0
2016-11-28 11:00:00,58.56,58.65,58.55,58.62,46817.0,49.4146,49.4905,49.4061,49.4652,46817.0
2016-11-28 11:30:00,58.62,58.65,58.59,58.61,59793.0,49.4652,49.4905,49.4399,49.4567,59793.0
2016-11-28 12:00:00,58.63,58.68,58.63,58.66,33094.0,49.4736,49.5158,49.4736,49.4989,33094.0
2016-11-28 12:30:00,58.67,58.72,58.66,58.69,45789.0,49.5074,49.5496,49.4989,49.5243,45789.0
2016-11-28 13:00:00,58.68,58.69,58.62,58.65,1271995.0,49.5158,49.5243,49.4652,49.4905,1271995.0
2016-11-28 13:30:00,58.66,58.69,58.65,58.69,44973.0,49.4989,49.5243,49.4905,49.5243,44973.0
2016-11-28 14:00:00,58.69,58.71,58.67,58.67,54475.0,49.5243,49.5411,49.5074,49.5074,54475.0
2016-11-28 14:30:00,58.66,58.68,58.64,58.65,100985.0,49.4989,49.5158,49.4821,49.4905,100985.0
2016-11-28 15:00:00,58.64,58.65,58.56,58.57,90305.0,49.4821,49.4905,49.4146,49.423,90305.0
2016-11-28 15:30:00,58.57,58.58,58.5,58.55,305587.0,49.423,49.4314,49.3639,49.4061,305587.0
2016-11-29 09:30:00,58.52,58.6,58.43,58.48,103607.0,49.3808,49.4483,49.3049,49.347,103607.0
2016-11-29 10:00:00,58.48,58.63,58.47,58.58,121963.0,49.347,49.4736,49.3386,49.4314,121963.0
2016-11-29 10:30:00,58.59,58.69,58.58,58.66,438907.0,49.4399,49.5243,49.4314,49.4989,438907.0
2016-11-29 11:00:00,58.66,58.67,58.59,58.65,316624.0,49.4989,49.5074,49.4399,49.4905,316624.0
2016-11-29 11:30:00,58.65,58.75,58.64,58.74,98557.0,49.4905,49.5749,49.4821,49.5664,98557.0
2016-11-29 12:00:00,58.75,58.75,58.69,58.73,109040.0,49.5749,49.5749,49.5243,49.558,109040.0
2016-11-29 12:30:00,58.73,58.76,58.71,58.76,77478.0,49.558,49.5833,49.5411,49.5833,77478.0
2016-11-29 13:00:00,58.76,58.78,58.76,58.77,37440.0,49.5833,49.6002,49.5833,49.5918,37440.0
2016-11-29 13:30:00,58.77,58.81,58.76,58.8,44915.0,49.5918,49.6255,49.5833,49.6171,44915.0
2016-11-29 14:00:00,58.81,58.83,58.79,58.79,51175.0,49.6255,49.6424,49.6086,49.6086,51175.0
2016-11-29 14:30:00,58.8,58.83,58.79,58.8,63202.0,49.6171,49.6424,49.6086,49.6171,63202.0
2016-11-29 15:00:00,58.8,58.8,58.71,58.73,50984.0,49.6171,49.6171,49.5411,49.558,50984.0
2016-11-29 15:30:00,58.72,58.72,58.66,58.7,191612.0,49.5496,49.5496,49.4989,49.5327,191612.0
2016-11-30 09:30:00,58.84,58.94,58.83,58.83,112125.0,49.6508,49.7352,49.6424,49.6424,112125.0
2016-11-30 10:00:00,58.83,58.84,58.72,58.75,60035.0,49.6424,49.6508,49.5496,49.5749,60035.0
2016-11-30 10:30:00,58.75,58.83,58.75,58.8,102584.0,49.5749,49.6424,49.5749,49.6171,102584.0
2016-11-30 11:00:00,58.8,58.85,58.71,58.71,148981.0,49.6171,49.6593,49.5411,49.5411,148981.0
2016-11-30 11:30:00,58.72,58.79,58.69,58.72,91681.0,49.5496,49.6086,49.5243,49.5496,91681.0
2016-11-30 12:00:00,58.72,58.74,58.67,58.7,274509.0,49.5496,49.5664,49.5074,49.5327,274509.0
2016-11-30 12:30:00,58.71,58.76,58.7,58.75,43636.0,49.5411,49.5833,49.5327,49.5749,43636.0
2016-11-30 13:00:00,58.75,58.77,58.72,58.74,35806.0,49.5749,49.5918,49.5496,49.5664,35806.0
2016-11-30 13:30:00,58.75,58.78,58.74,58.76,18978.0,49.5749,49.6002,49.5664,49.5833,18978.0
2016-11-30 14:00:00,58.76,58.76,58.65,58.67,65048.0,49.5833,49.5833,49.4905,49.5074,65048.0
2016-11-30 14:30:00,58.67,58.67,58.61,58.64,132533.0,49.5074,49.5074,49.4567,49.4821,132533.0
2016-11-30 15:00:00,58.64,58.73,58.61,58.72,113256.0,49.4821,49.558,49.4567,49.5496,113256.0
2016-11-30 15:30:00,58.72,58.72,58.6,58.6,390675.0,49.5496,49.5496,49.4483,49.4483,390675.0
2016-12-01 09:30:00,58.59,58.63,58.39,58.49,526796.0,49.4399,49.4736,49.2711,49.3555,526796.0
2016-12-01 10:00:00,58.48,58.58,58.45,58.48,626631.0,49.347,49.4314,49.3217,49.347,626631.0
2016-12-01 10:30:00,58.48,58.51,58.38,58.44,343026.0,49.347,49.3724,49.2627,49.3133,343026.0
2016-12-01 11:00:00,58.45,58.5,58.36,58.4,3212917.0,49.3217,49.3639,49.2458,49.2795,3212917.0
2016-12-01 11:30:00,58.41,58.53,58.4,58.46,197608.0,49.288,49.3892,49.2795,49.3302,197608.0
2016-12-01 12:00:00,58.47,58.48,58.4,58.4,57095.0,49.3386,49.347,49.2795,49.2795,57095.0
2016-12-01 12:30:00,58.4,58.44,58.31,58.33,161907.0,49.2795,49.3133,49.2036,49.2205,161907.0
2016-12-01 13:00:00,58.32,58.32,58.24,58.27,40541.0,49.212,49.212,49.1445,49.1698,40541.0
2016-12-01 13:30:00,58.26,58.32,58.25,58.26,163716.0,49.1614,49.212,49.153,49.1614,163716.0
2016-12-01 14:00:00,58.25,58.35,58.25,58.31,104603.0,49.153,49.2373,49.153,49.2036,104603.0
2016-12-01 14:30:00,58.3,58.34,58.3,58.32,161074.0,49.1952,49.2289,49.1952,49.212,161074.0
2016-12-01 15:00:00,58.31,58.33,58.23,58.25,371394.0,49.2036,49.2205,49.1361,49.153,371394.0
2016-12-01 15:30:00,58.25,58.33,58.22,58.31,493758.0,49.153,49.2205,49.1277,49.2036,493758.0
2016-12-02 09:30:00,58.27,58.41,58.24,58.38,182335.0,49.1698,49.288,49.1445,49.2627,182335.0
2016-12-02 10:00:00,58.38,58.44,58.35,58.39,62612.0,49.2627,49.3133,49.2373,49.2711,62612.0
2016-12-02 10:30:00,58.39,58.47,58.38,58.43,77960.0,49.2711,49.3386,49.2627,49.3049,77960.0
2016-12-02 11:00:00,58.43,58.51,58.41,58.46,78268.0,49.3049,49.3724,49.288,49.3302,78268.0
2016-12-02 11:30:00,58.46,58.48,58.4,58.41,185362.0,49.3302,49.347,49.2795,49.288,185362.0
2016-12-02 12:00:00,58.4,58.41,58.35,58.39,35970.0,49.2795,49.288,49.2373,49.2711,35970.0
2016-12-02 12:30:00,58.38,58.43,58.31,58.42,300776.0,49.2627,49.3049,49.2036,49.2964,300776.0
2016-12-02 13:00:00,58.41,58.42,58.29,58.29,74280.0,49.288,49.2964,49.1867,49.1867,74280.0
2016-12-02 13:30:00,58.29,58.33,58.29,58.3,65321.0,49.1867,49.2205,49.1867,49.1952,65321.0
2016-12-02 14:00:00,58.3,58.31,58.26,58.31,60401.0,49.1952,49.2036,49.1614,49.2036,60401.0
2016-12-02 14:30:00,58.31,58.33,58.3,58.3,137531.0,49.2036,49.2205,49.1952,49.1952,137531.0
2016-12-02 15:00:00,58.31,58.35,58.29,58.35,196562.0,49.2036,49.2373,49.1867,49.2373,196562.0
2016-12-02 15:30:00,58.35,58.41,58.34,58.37,180205.0,49.2373,49.288,49.2289,49.2542,180205.0
2016-12-05 09:30:00,58.65,58.78,58.61,58.76,167114.0,49.4905,49.6002,49.4567,49.5833,167114.0
2016-12-05 10:00:00,58.76,58.82,58.72,58.76,131105.0,49.5833,49.6339,49.5496,49.5833,131105.0
2016-12-05 10:30:00,58.76,58.8,58.72,58.78,88518.0,49.5833,49.6171,49.5496,49.6002,88518.0
2016-12-05 11:00:00,58.78,58.81,58.77,58.79,82304.0,49.6002,49.6255,49.5918,49.6086,82304.0
2016-12-05 11:30:00,58.78,58.8,58.73,58.76,137257.0,49.6002,49.6171,49.558,49.5833,137257.0
2016-12-05 12:00:00,58.75,58.77,58.71,58.74,76943.0,49.5749,49.5918,49.5411,49.5664,76943.0
2016-12-05 12:30:00,58.73,58.79,58.72,58.79,27233.0,49.558,49.6086,49.5496,49.6086,27233.0
2016-12-05 13:00:00,58.8,58.85,58.79,58.8,126302.0,49.6171,49.6593,49.6086,49.6171,126302.0
2016-12-05 13:30:00,58.8,58.82,58.78,58.8,69841.0,49.6171,49.6339,49.6002,49.6171,69841.0
2016-12-05 14:00:00,58.79,58.79,58.73,58.75,100869.0,49.6086,49.6086,49.558,49.5749,100869.0
2016-12-05 14:30:00,58.76,58.78,58.73,58.78,238182.0,49.5833,49.6002,49.558,49.6002,238182.0
2016-12-05 15:00:00,58.77,58.81,58.76,58.8,139522.0,49.5918,49.6255,49.5833,49.6171,139522.0
2016-12-05 15:30:00,58.8,58.82,58.78,58.8,240605.0,49.6171,49.6339,49.6002,49.6171,240605.0
2016-12-06 09:30:00,58.89,58.89,58.79,58.81,163919.0,49.693,49.693,49.6086,49.6255,163919.0
2016-12-06 10:00:00,58.81,58.87,58.79,58.81,24601.0,49.6255,49.6761,49.6086,49.6255,24601.0
2016-12-06 10:30:00,58.82,58.92,58.81,58.89,115791.0,49.6339,49.7183,49.6255,49.693,115791.0
2016-12-06 11:00:00,58.9,58.94,58.85,58.91,78832.0,49.7015,49.7352,49.6593,49.7099,78832.0
2016-12-06 11:30:00,58.91,58.94,58.88,58.94,111813.0,49.7099,49.7352,49.6846,49.7352,111813.0
2016-12-06 12:00:00,58.94,59.0,58.92,58.99,104420.0,49.7352,49.7858,49.7183,49.7774,104420.0
2016-12-06 12:30:00,58.99,59.01,58.96,58.98,50945.0,49.7774,49.7943,49.7521,49.769,50945.0
2016-12-06 13:00:00,58.99,59.01,58.97,58.98,26127.0,49.7774,49.7943,49.7605,49.769,26127.0
2016-12-06 13:30:00,58.98,59.01,58.96,59.01,194432.0,49.769,49.7943,49.7521,49.7943,194432.0
2016-12-06 14:00:00,59.01,59.04,58.99,59.03,49376.0,49.7943,49.8196,49.7774,49.8112,49376.0
2016-12-06 14:30:00,59.04,59.08,59.03,59.08,36708.0,49.8196,49.8533,49.8112,49.8533,36708.0
2016-12-06 15:00:00,59.08,59.09,59.02,59.03,97701.0,49.8533,49.8618,49.8027,49.8112,97701.0
2016-12-06 15:30:00,59.03,59.11,59.02,59.11,423650.0,49.8112,49.8787,49.8027,49.8787,423650.0
2016-12-07 09:30:00,59.15,59.22,59.14,59.19,188055.0,49.9124,49.9715,49.904,49.9462,188055.0
2016-12-07 10:00:00,59.19,59.33,59.19,59.33,83939.0,49.9462,50.0643,49.9462,50.0643,83939.0
2016-12-07 10:30:00,59.33,59.35,59.26,59.33,97193.0,50.0643,50.0812,50.0052,50.0643,97193.0
2016-12-07 11:00:00,59.33,59.34,59.3,59.33,123438.0,50.0643,50.0727,50.039,50.0643,123438.0
2016-12-07 11:30:00,59.33,59.44,59.32,59.44,85377.0,50.0643,50.1571,50.0559,50.1571,85377.0
2016-12-07 12:00:00,59.44,59.44,59.4,59.44,179897.0,50.1571,50.1571,50.1234,50.1571,179897.0
2016-12-07 12:30:00,59.44,59.52,59.42,59.52,203707.0,50.1571,50.2246,50.1402,50.2246,203707.0
2016-12-07 13:00:00,59.52,59.68,59.52,59.63,176951.0,50.2246,50.3596,50.2246,50.3174,176951.0
2016-12-07 13:30:00,59.62,59.78,59.62,59.78,104374.0,50.309,50.444,50.309,50.444,104374.0
2016-12-07 14:00:00,59.78,59.82,59.73,59.76,108436.0,50.444,50.4778,50.4018,50.4271,108436.0
2016-12-07 14:30:00,59.76,59.82,59.75,59.81,81851.0,50.4271,50.4778,50.4187,50.4693,81851.0
2016-12-07 15:00:00,59.81,59.94,59.77,59.91,143736.0,50.4693,50.579,50.4356,50.5537,143736.0
2016-12-07 15:30:00,59.91,59.96,59.82,59.91,651104.0,50.5537,50.5959,50.4778,50.5537,651104.0
2016-12-08 09:30:00,59.9,59.95,59.79,59.86,79969.0,50.5453,50.5875,50.4525,50.5115,79969.0
2016-12-08 10:00:00,59.86,59.87,59.79,59.85,107838.0,50.5115,50.52,50.4525,50.5031,107838.0
2016-12-08 10:30:00,59.84,59.9,59.84,59.88,68561.0,50.4947,50.5453,50.4947,50.5284,68561.0
2016-12-08 11:00:00,59.88,59.93,59.87,59.92,89046.0,50.5284,50.5706,50.52,50.5622,89046.0
2016-12-08 11:30:00,59.92,59.95,59.86,59.94,106265.0,50.5622,50.5875,50.5115,50.579,106265.0
2016-12-08 12:00:00,59.94,60.06,59.94,60.04,104312.0,50.579,50.6803,50.579,50.6634,104312.0
2016-12-08 12:30:00,60.04,60.11,60.03,60.06,473561.0,50.6634,50.7225,50.655,50.6803,473561.0
2016-12-08 13:00:00,60.07,60.09,60.04,60.08,52183.0,50.6887,50.7056,50.6634,50.6972,52183.0
2016-12-08 13:30:00,60.07,60.14,60.05,60.13,237917.0,50.6887,50.7478,50.6719,50.7394,237917.0
2016-12-08 14:00:00,60.13,60.13,59.99,60.03,289811.0,50.7394,50.7394,50.6212,50.655,289811.0
2016-12-08 14:30:00,60.05,60.06,59.95,60.01,116261.0,50.6719,50.6803,50.5875,50.6381,116261.0
2016-12-08 15:00:00,60.01,60.04,59.99,60.0,80723.0,50.6381,50.6634,50.6212,50.6297,80723.0
2016-12-08 15:30:00,60.0,60.07,59.99,60.04,184746.0,50.6297,50.6887,50.6212,50.6634,184746.0
2016-12-09 09:30:00,60.1,60.17,60.04,60.12,206967.0,50.714,50.7731,50.6634,50.7309,206967.0
2016-12-09 10:00:00,60.12,60.15,60.06,60.13,70665.0,50.7309,50.7562,50.6803,50.7394,70665.0
2016-12-09 10:30:00,60.13,60.2,60.13,60.14,50040.0,50.7394,50.7984,50.7394,50.7478,50040.0
2016-12-09 11:00:00,60.15,60.18,60.1,60.12,55690.0,50.7562,50.7816,50.714,50.7309,55690.0
2016-12-09 11:30:00,60.12,60.18,60.11,60.16,90363.0,50.7309,50.7816,50.7225,50.7647,90363.0
2016-12-09 12:00:00,60.15,60.15,60.12,60.14,39481.0,50.7562,50.7562,50.7309,50.7478,39481.0
2016-12-09 12:30:00,60.14,60.19,60.14,60.16,61516.0,50.7478,50.79,50.7478,50.7647,61516.0
2016-12-09 13:00:00,60.16,60.17,60.14,60.16,134117.0,50.7647,50.7731,50.7478,50.7647,134117.0
2016-12-09 13:30:00,60.16,60.19,60.15,60.17,37538.0,50.7647,50.79,50.7562,50.7731,37538.0
2016-12-09 14:00:00,60.18,60.21,60.17,60.18,114513.0,50.7816,50.8069,50.7731,50.7816,114513.0
2016-12-09 14:30:00,60.17,60.21,60.17,60.21,90359.0,50.7731,50.8069,50.7731,50.8069,90359.0
2016-12-09 15:00:00,60.22,60.3,60.2,60.3,308585.0,50.8153,50.8828,50.7984,50.8828,308585.0
2016-12-09 15:30:00,60.3,60.31,60.25,60.3,258498.0,50.8828,50.8913,50.8406,50.8828,258498.0
2016-12-12 09:30:00,60.15,60.31,60.15,60.3,180617.0,50.7562,50.8913,50.7562,50.8828,180617.0
2016-12-12 10:00:00,60.3,60.35,60.16,60.17,156752.0,50.8828,50.925,50.7647,50.7731,156752.0
2016-12-12 10:30:00,60.17,60.24,60.16,60.18,150893.0,50.7731,50.8322,50.7647,50.7816,150893.0
2016-12-12 11:00:00,60.18,60.19,60.14,60.15,76297.0,50.7816,50.79,50.7478,50.7562,76297.0
2016-12-12 11:30:00,60.16,60.17,60.1,60.12,131005.0,50.7647,50.7731,50.714,50.7309,131005.0
2016-12-12 12:00:00,60.12,60.13,60.03,60.09,49431.0,50.7309,50.7394,50.655,50.7056,49431.0
2016-12-12 12:30:00,60.09,60.14,60.09,60.11,70719.0,50.7056,50.7478,50.7056,50.7225,70719.0
2016-12-12 13:00:00,60.11,60.15,60.09,60.13,56159.0,50.7225,50.7562,50.7056,50.7394,56159.0
2016-12-12 13:30:00,60.12,60.12,60.08,60.08,70135.0,50.7309,50.7309,50.6972,50.6972,70135.0
2016-12-12 14:00:00,60.09,60.16,60.08,60.12,131762.0,50.7056,50.7647,50.6972,50.7309,131762.0
2016-12-12 14:30:00,60.12,60.13,60.05,60.08,333337.0,50.7309,50.7394,50.6719,50.6972,333337.0
2016-12-12 15:00:00,60.08,60.1,60.06,60.07,437533.0,50.6972,50.714,50.6803,50.6887,437533.0
2016-12-12 15:30:00,60.07,60.12,60.06,60.1,1123178.0,50.6887,50.7309,50.6803,50.714,1123178.0
2016-12-13 09:30:00,60.4,60.64,60.4,60.59,96161.0,50.9672,51.1697,50.9672,51.1275,96161.0
2016-12-13 10:00:00,60.6,60.6,60.5,60.54,267718.0,51.136,51.136,51.0516,51.0853,267718.0
2016-12-13 10:30:00,60.54,60.57,60.45,60.57,77164.0,51.0853,51.1106,51.0094,51.1106,77164.0
2016-12-13 11:00:00,60.56,60.65,60.53,60.64,118336.0,51.1022,51.1782,51.0769,51.1697,118336.0
2016-12-13 11:30:00,60.63,60.64,60.59,60.63,62888.0,51.1613,51.1697,51.1275,51.1613,62888.0
2016-12-13 12:00:00,60.63,60.69,60.63,60.64,79992.0,51.1613,51.2119,51.1613,51.1697,79992.0
2016-12-13 12:30:00,60.64,60.69,60.64,60.67,73784.0,51.1697,51.2119,51.1697,51.195,73784.0
2016-12-13 13:00:00,60.66,60.77,60.65,60.77,49949.0,51.1866,51.2794,51.1782,51.2794,49949.0
2016-12-13 13:30:00,60.77,60.77,60.7,60.72,76096.0,51.2794,51.2794,51.2203,51.2372,76096.0
2016-12-13 14:00:00,60.72,60.72,60.63,60.64,80557.0,51.2372,51.2372,51.1613,51.1697,80557.0
2016-12-13 14:30:00,60.63,60.71,60.62,60.66,403440.0,51.1613,51.2288,51.1528,51.1866,403440.0
2016-12-13 15:00:00,60.67,60.71,60.65,60.67,152517.0,51.195,51.2288,51.1782,51.195,152517.0
2016-12-13 15:30:00,60.67,60.72,60.6,60.61,375760.0,51.195,51.2372,51.136,51.1444,375760.0
2016-12-14 09:30:00,60.52,60.59,60.51,60.52,58223.0,51.0685,51.1275,51.06,51.0685,58223.0
2016-12-14 10:00:00,60.51,60.55,60.46,60.52,112606.0,51.06,51.0938,51.0178,51.0685,112606.0
2016-12-14 10:30:00,60.54,60.59,60.51,60.52,91149.0,51.0853,51.1275,51.06,51.0685,91149.0
2016-12-14 11:00:00,60.52,60.53,60.48,60.52,84912.0,51.0685,51.0769,51.0347,51.0685,84912.0
2016-12-14 11:30:00,60.51,60.52,60.42,60.46,55382.0,51.06,51.0685,50.9841,51.0178,55382.0
2016-12-14 12:00:00,60.47,60.52,60.46,60.51,150042.0,51.0263,51.0685,51.0178,51.06,150042.0
2016-12-14 12:30:00,60.51,60.54,60.5,60.53,45904.0,51.06,51.0853,51.0516,51.0769,45904.0
2016-12-14 13:00:00,60.53,60.56,60.51,60.55,100905.0,51.0769,51.1022,51.06,51.0938,100905.0
2016-12-14 13:30:00,60.55,60.61,60.53,60.61,59135.0,51.0938,51.1444,51.0769,51.1444,59135.0
2016-12-14 14:00:00,60.55,60.62,60.09,60.1,277171.0,51.0938,51.1528,50.7056,50.714,277171.0
2016-12-14 14:30:00,60.09,60.35,60.05,60.05,215025.0,50.7056,50.925,50.6719,50.6719,215025.0
2016-12-14 15:00:00,60.04,60.13,59.83,59.96,338579.0,50.6634,50.7394,50.4862,50.5959,338579.0
2016-12-14 15:30:00,59.96,60.17,59.8,59.89,500163.0,50.5959,50.7731,50.4609,50.5368,500163.0
2016-12-15 09:30:00,59.88,59.98,59.78,59.98,223611.0,50.5284,50.6128,50.444,50.6128,223611.0
2016-12-15 10:00:00,59.98,60.03,59.92,59.95,136066.0,50.6128,50.655,50.5622,50.5875,136066.0
2016-12-15 10:30:00,59.96,60.05,59.96,59.99,98480.0,50.5959,50.6719,50.5959,50.6212,98480.0
2016-12-15 11:00:00,60.0,60.11,59.99,60.03,248270.0,50.6297,50.7225,50.6212,50.655,248270.0
2016-12-15 11:30:00,60.03,60.04,59.94,59.99,236662.0,50.655,50.6634,50.579,50.6212,236662.0
2016-12-15 12:00:00,60.0,60.05,59.97,60.02,343415.0,50.6297,50.6719,50.6043,50.6465,343415.0
2016-12-15 12:30:00,60.02,60.03,59.97,60.03,145866.0,50.6465,50.655,50.6043,50.655,145866.0
2016-12-15 13:00:00,60.03,60.09,60.02,60.04,118017.0,50.655,50.7056,50.6465,50.6634,118017.0
2016-12-15 13:30:00,60.04,60.05,59.86,59.9,151464.0,50.6634,50.6719,50.5115,50.5453,151464.0
2016-12-15 14:00:00,59.89,59.98,59.86,59.98,240823.0,50.5368,50.6128,50.5115,50.6128,240823.0
2016-12-15 14:30:00,59.98,60.02,59.97,59.97,136736.0,50.6128,50.6465,50.6043,50.6043,136736.0
2016-12-15 15:00:00,59.97,60.0,59.94,59.94,129492.0,50.6043,50.6297,50.579,50.579,129492.0
2016-12-15 15:30:00,59.94,60.01,59.93,59.96,229408.0,50.579,50.6381,50.5706,50.5959,229408.0
2016-12-16 09:30:00,60.02,60.06,59.96,60.03,262107.0,50.6465,50.6803,50.5959,50.655,262107.0
2016-12-16 10:00:00,60.04,60.04,59.97,60.0,235273.0,50.6634,50.6634,50.6043,50.6297,235273.0
2016-12-16 10:30:00,60.01,60.04,59.95,60.0,150476.0,50.6381,50.6634,50.5875,50.6297,150476.0
2016-12-16 11:00:00,59.99,60.0,59.87,59.87,145293.0,50.6212,50.6297,50.52,50.52,145293.0
2016-12-16 11:30:00,59.87,60.03,59.85,60.01,132281.0,50.52,50.655,50.5031,50.6381,132281.0
2016-12-16 12:00:00,60.01,60.03,59.92,59.94,398902.0,50.6381,50.655,50.5622,50.579,398902.0
2016-12-16 12:30:00,59.95,59.96,59.88,59.9,672941.0,50.5875,50.5959,50.5284,50.5453,672941.0
2016-12-16 13:00:00,59.9,59.92,59.8,59.83,474562.0,50.5453,50.5622,50.4609,50.4862,474562.0
2016-12-16 13:30:00,59.83,59.86,59.82,59.85,316997.0,50.4862,50.5115,50.4778,50.5031,316997.0
2016-12-16 14:00:00,59.84,59.89,59.8,59.83,384266.0,50.4947,50.5368,50.4609,50.4862,384266.0
2016-12-16 14:30:00,59.83,59.88,59.81,59.86,279751.0,50.4862,50.5284,50.4693,50.5115,279751.0
2016-12-16 15:00:00,59.86,59.87,59.79,59.82,251794.0,50.5115,50.52,50.4525,50.4778,251794.0
2016-12-16 15:30:00,59.82,59.86,59.78,59.85,968464.0,50.4778,50.5115,50.444,50.5031,968464.0
2016-12-19 09:30:00,59.89,60.0,59.84,59.95,296552.0,50.5368,50.6297,50.4947,50.5875,296552.0
2016-12-19 10:00:00,59.95,59.99,59.93,59.96,54477.0,50.5875,50.6212,50.5706,50.5959,54477.0
2016-12-19 10:30:00,59.96,60.02,59.96,60.0,50214.0,50.5959,50.6465,50.5959,50.6297,50214.0
2016-12-19 11:00:00,60.0,60.05,59.97,59.99,181044.0,50.6297,50.6719,50.6043,50.6212,181044.0
2016-12-19 11:30:00,59.99,60.0,59.92,59.93,44981.0,50.6212,50.6297,50.5622,50.5706,44981.0
2016-12-19 12:00:00,59.92,60.0,59.91,59.98,43492.0,50.5622,50.6297,50.5537,50.6128,43492.0
2016-12-19 12:30:00,59.98,60.0,59.97,60.0,62835.0,50.6128,50.6297,50.6043,50.6297,62835.0
2016-12-19 13:00:00,59.99,60.01,59.95,59.98,69538.0,50.6212,50.6381,50.5875,50.6128,69538.0
2016-12-19 13:30:00,59.99,60.0,59.91,59.98,43578.0,50.6212,50.6297,50.5537,50.6128,43578.0
2016-12-19 14:00:00,59.98,59.99,59.95,59.96,55870.0,50.6128,50.6212,50.5875,50.5959,55870.0
2016-12-19 14:30:00,59.94,59.96,59.88,59.89,101141.0,50.579,50.5959,50.5284,50.5368,101141.0
2016-12-19 15:00:00,59.89,59.91,59.82,59.87,151913.0,50.5368,50.5537,50.4778,50.52,151913.0
2016-12-19 15:30:00,59.87,59.9,59.86,59.89,154493.0,50.52,50.5453,50.5115,50.5368,154493.0
2016-12-20 09:30:00,59.98,60.1,59.94,60.07,124840.0,50.6128,50.714,50.579,50.6887,124840.0
2016-12-20 10:00:00,60.06,60.08,60.02,60.04,102143.0,50.6803,50.6972,50.6465,50.6634,102143.0
2016-12-20 10:30:00,60.04,60.12,60.02,60.1,323775.0,50.6634,50.7309,50.6465,50.714,323775.0
2016-12-20 11:00:00,60.1,60.11,60.08,60.09,120010.0,50.714,50.7225,50.6972,50.7056,120010.0
2016-12-20 11:30:00,60.09,60.1,60.02,60.05,210101.0,50.7056,50.714,50.6465,50.6719,210101.0
2016-12-20 12:00:00,60.05,60.09,60.04,60.06,89945.0,50.6719,50.7056,50.6634,50.6803,89945.0
2016-12-20 12:30:00,60.05,60.09,60.04,60.09,74788.0,50.6719,50.7056,50.6634,50.7056,74788.0
2016-12-20 13:00:00,60.08,60.11,60.07,60.1,61519.0,50.6972,50.7225,50.6887,50.714,61519.0
2016-12-20 13:30:00,60.1,60.11,60.07,60.1,114892.0,50.714,50.7225,50.6887,50.714,114892.0
2016-12-20 14:00:00,60.1,60.1,60.06,60.08,132784.0,50.714,50.714,50.6803,50.6972,132784.0
2016-12-20 14:30:00,60.07,60.07,60.01,60.05,183332.0,50.6887,50.6887,50.6381,50.6719,183332.0
2016-12-20 15:00:00,60.05,60.08,60.04,60.07,120320.0,50.6719,50.6972,50.6634,50.6887,120320.0
2016-12-20 15:30:00,60.07,60.12,60.06,60.11,381818.0,50.6887,50.7309,50.6803,50.7225,381818.0
2016-12-21 09:30:00,59.5,59.57,59.44,59.52,226690.0,50.6752,50.7348,50.6241,50.6922,226690.0
2016-12-21 10:00:00,59.52,59.54,59.5,59.52,82984.0,50.6922,50.7092,50.6752,50.6922,82984.0
2016-12-21 10:30:00,59.51,59.53,59.47,59.47,110385.0,50.6837,50.7007,50.6496,50.6496,110385.0
2016-12-21 11:00:00,59.48,59.5,59.46,59.5,71058.0,50.6581,50.6752,50.6411,50.6752,71058.0
2016-12-21 11:30:00,59.49,59.5,59.47,59.47,36591.0,50.6666,50.6752,50.6496,50.6496,36591.0
2016-12-21 12:00:00,59.48,59.5,59.47,59.49,42115.0,50.6581,50.6752,50.6496,50.6666,42115.0
2016-12-21 12:30:00,59.5,59.51,59.48,59.49,86375.0,50.6752,50.6837,50.6581,50.6666,86375.0
2016-12-21 13:00:00,59.49,59.5,59.46,59.48,35670.0,50.6666,50.6752,50.6411,50.6581,35670.0
2016-12-21 13:30:00,59.48,59.5,59.46,59.47,82589.0,50.6581,50.6752,50.6411,50.6496,82589.0
2016-12-21 14:00:00,59.47,59.5,59.46,59.5,52016.0,50.6496,50.6752,50.6411,50.6752,52016.0
2016-12-21 14:30:00,59.5,59.51,59.48,59.5,105128.0,50.6752,50.6837,50.6581,50.6752,105128.0
2016-12-21 15:00:00,59.5,59.51,59.46,59.47,412374.0,50.6752,50.6837,50.6411,50.6496,412374.0
2016-12-21 15:30:00,59.47,59.47,59.42,59.42,233310.0,50.6496,50.6496,50.607,50.607,233310.0
2016-12-22 09:30:00,59.39,59.39,59.22,59.28,81677.0,50.5815,50.5815,50.4367,50.4878,81677.0
2016-12-22 10:00:00,59.28,59.34,59.28,59.34,40775.0,50.4878,50.5389,50.4878,50.5389,40775.0
2016-12-22 10:30:00,59.33,59.35,59.25,59.26,86917.0,50.5304,50.5474,50.4622,50.4708,86917.0
2016-12-22 11:00:00,59.26,59.28,59.23,59.24,287038.0,50.4708,50.4878,50.4452,50.4537,287038.0
2016-12-22 11:30:00,59.24,59.26,59.21,59.23,263799.0,50.4537,50.4708,50.4282,50.4452,263799.0
2016-12-22 12:00:00,59.23,59.25,59.2,59.25,96986.0,50.4452,50.4622,50.4197,50.4622,96986.0
2016-12-22 12:30:00,59.25,59.28,59.25,59.26,62120.0,50.4622,50.4878,50.4622,50.4708,62120.0
2016-12-22 13:00:00,59.26,59.28,59.25,59.27,60059.0,50.4708,50.4878,50.4622,50.4793,60059.0
2016-12-22 13:30:00,59.26,59.32,59.24,59.3,43588.0,50.4708,50.5219,50.4537,50.5048,43588.0
2016-12-22 14:00:00,59.3,59.32,59.29,59.3,99472.0,50.5048,50.5219,50.4963,50.5048,99472.0
2016-12-22 14:30:00,59.29,59.31,59.28,59.3,109669.0,50.4963,50.5133,50.4878,50.5048,109669.0
2016-12-22 15:00:00,59.3,59.31,59.23,59.26,137096.0,50.5048,50.5133,50.4452,50.4708,137096.0
2016-12-22 15:30:00,59.25,59.3,59.23,59.29,144751.0,50.4622,50.5048,50.4452,50.4963,144751.0
2016-12-23 09:30:00,59.31,59.34,59.26,59.32,172578.0,50.5133,50.5389,50.4708,50.5219,172578.0
2016-12-23 10:00:00,59.32,59.35,59.31,59.32,40195.0,50.5219,50.5474,50.5133,50.5219,40195.0
2016-12-23 10:30:00,59.32,59.34,59.29,59.33,59871.0,50.5219,50.5389,50.4963,50.5304,59871.0
2016-12-23 11:00:00,59.33,59.33,59.28,59.32,143662.0,50.5304,50.5304,50.4878,50.5219,143662.0
2016-12-23 11:30:00,59.33,59.34,59.31,59.33,46108.0,50.5304,50.5389,50.5133,50.5304,46108.0
2016-12-23 12:00:00,59.34,59.36,59.33,59.34,76355.0,50.5389,50.5559,50.5304,50.5389,76355.0
2016-12-23 12:30:00,59.34,59.35,59.32,59.33,39703.0,50.5389,50.5474,50.5219,50.5304,39703.0
2016-12-23 13:00:00,59.33,59.34,59.32,59.34,20350.0,50.5304,50.5389,50.5219,50.5389,20350.0
2016-12-23 13:30:00,59.34,59.35,59.33,59.35,29755.0,50.5389,50.5474,50.5304,50.5474,29755.0
2016-12-23 14:00:00,59.34,59.36,59.33,59.34,63644.0,50.5389,50.5559,50.5304,50.5389,63644.0
2016-12-23 14:30:00,59.34,59.35,59.34,59.34,64893.0,50.5389,50.5474,50.5389,50.5389,64893.0
2016-12-23 15:00:00,59.35,59.35,59.33,59.33,63079.0,50.5474,50.5474,50.5304,50.5304,63079.0
2016-12-23 15:30:00,59.33,59.38,59.33,59.37,94143.0,50.5304,50.573,50.5304,50.5644,94143.0
2016-12-27 09:30:00,59.45,59.58,59.35,59.53,275765.0,50.6326,50.7433,50.5474,50.7007,275765.0
2016-12-27 10:00:00,59.53,59.55,59.51,59.53,352486.0,50.7007,50.7177,50.6837,50.7007,352486.0
2016-12-27 10:30:00,59.53,59.54,59.52,59.54,224980.0,50.7007,50.7092,50.6922,50.7092,224980.0
2016-12-27 11:00:00,59.54,59.54,59.49,59.51,182847.0,50.7092,50.7092,50.6666,50.6837,182847.0
2016-12-27 11:30:00,59.51,59.52,59.47,59.48,174036.0,50.6837,50.6922,50.6496,50.6581,174036.0
2016-12-27 12:00:00,59.48,59.49,59.46,59.47,128567.0,50.6581,50.6666,50.6411,50.6496,128567.0
2016-12-27 12:30:00,59.47,59.49,59.46,59.48,71545.0,50.6496,50.6666,50.6411,50.6581,71545.0
2016-12-27 13:00:00,59.48,59.49,59.47,59.49,73895.0,50.6581,50.6666,50.6496,50.6666,73895.0
2016-12-27 13:30:00,59.49,59.51,59.48,59.48,157333.0,50.6666,50.6837,50.6581,50.6581,157333.0
2016-12-27 14:00:00,59.49,59.52,59.46,59.52,133725.0,50.6666,50.6922,50.6411,50.6922,133725.0
2016-12-27 14:30:00,59.52,59.52,59.49,59.5,164433.0,50.6922,50.6922,50.6666,50.6752,164433.0
2016-12-27 15:00:00,59.5,59.52,59.49,59.5,195575.0,50.6752,50.6922,50.6666,50.6752,195575.0
2016-12-27 15:30:00,59.51,59.51,59.43,59.44,298847.0,50.6837,50.6837,50.6155,50.6241,298847.0
2016-12-28 09:30:00,59.5,59.55,59.33,59.34,94854.0,50.6752,50.7177,50.5304,50.5389,94854.0
2016-12-28 10:00:00,59.32,59.37,59.3,59.35,171510.0,50.5219,50.5644,50.5048,50.5474,171510.0
2016-12-28 10:30:00,59.35,59.37,59.3,59.32,84911.0,50.5474,50.5644,50.5048,50.5219,84911.0
2016-12-28 11:00:00,59.33,59.4,59.32,59.4,233928.0,50.5304,50.59,50.5219,50.59,233928.0
2016-12-28 11:30:00,59.4,59.4,59.33,59.34,152542.0,50.59,50.59,50.5304,50.5389,152542.0
2016-12-28 12:00:00,59.33,59.33,59.18,59.21,87464.0,50.5304,50.5304,50.4026,50.4282,87464.0
2016-12-28 12:30:00,59.21,59.21,59.14,59.19,161943.0,50.4282,50.4282,50.3686,50.4111,161943.0
2016-12-28 13:00:00,59.19,59.21,59.18,59.2,72142.0,50.4111,50.4282,50.4026,50.4197,72142.0
2016-12-28 13:30:00,59.2,59.21,59.16,59.17,74163.0,50.4197,50.4282,50.3856,50.3941,74163.0
2016-12-28 14:00:00,59.17,59.2,59.13,59.16,138213.0,50.3941,50.4197,50.36,50.3856,138213.0
2016-12-28 14:30:00,59.15,59.17,59.13,59.17,117821.0,50.3771,50.3941,50.36,50.3941,117821.0
2016-12-28 15:00:00,59.17,59.21,59.16,59.18,112801.0,50.3941,50.4282,50.3856,50.4026,112801.0
2016-12-28 15:30:00,59.17,59.18,59.11,59.14,209563.0,50.3941,50.4026,50.343,50.3686,209563.0
2016-12-29 09:30:00,59.31,59.34,59.25,59.29,91267.0,50.5133,50.5389,50.4622,50.4963,91267.0
2016-12-29 10:00:00,59.29,59.35,59.28,59.31,70017.0,50.4963,50.5474,50.4878,50.5133,70017.0
2016-12-29 10:30:00,59.32,59.33,59.26,59.28,256624.0,50.5219,50.5304,50.4708,50.4878,256624.0
2016-12-29 11:00:00,59.28,59.3,59.24,59.29,101047.0,50.4878,50.5048,50.4537,50.4963,101047.0
2016-12-29 11:30:00,59.29,59.32,59.26,59.27,240097.0,50.4963,50.5219,50.4708,50.4793,240097.0
2016-12-29 12:00:00,59.26,59.28,59.19,59.26,95630.0,50.4708,50.4878,50.4111,50.4708,95630.0
2016-12-29 12:30:00,59.26,59.27,59.23,59.23,103715.0,50.4708,50.4793,50.4452,50.4452,103715.0
2016-12-29 13:00:00,59.24,59.24,59.22,59.23,54103.0,50.4537,50.4537,50.4367,50.4452,54103.0
2016-12-29 13:30:00,59.23,59.25,59.21,59.25,62700.0,50.4452,50.4622,50.4282,50.4622,62700.0
2016-12-29 14:00:00,59.24,59.32,59.24,59.29,357311.0,50.4537,50.5219,50.4537,50.4963,357311.0
2016-12-29 14:30:00,59.29,59.3,59.25,59.28,156054.0,50.4963,50.5048,50.4622,50.4878,156054.0
2016-12-29 15:00:00,59.28,59.29,59.26,59.28,133222.0,50.4878,50.4963,50.4708,50.4878,133222.0
2016-12-29 15:30:00,59.28,59.29,59.25,59.28,288427.0,50.4878,50.4963,50.4622,50.4878,288427.0
2016-12-30 09:30:00,59.47,59.48,59.29,59.34,211069.0,50.6496,50.6581,50.4963,50.5389,211069.0
2016-12-30 10:00:00,59.3,59.34,59.28,59.29,521675.0,50.5048,50.5389,50.4878,50.4963,521675.0
2016-12-30 10:30:00,59.29,59.34,59.29,59.34,86364.0,50.4963,50.5389,50.4963,50.5389,86364.0
2016-12-30 11:00:00,59.34,59.38,59.3,59.32,176111.0,50.5389,50.573,50.5048,50.5219,176111.0
2016-12-30 11:30:00,59.31,59.37,59.3,59.33,49223.0,50.5133,50.5644,50.5048,50.5304,49223.0
2016-12-30 12:00:00,59.33,59.33,59.27,59.27,176297.0,50.5304,50.5304,50.4793,50.4793,176297.0
2016-12-30 12:30:00,59.27,59.29,59.19,59.22,146767.0,50.4793,50.4963,50.4111,50.4367,146767.0
2016-12-30 13:00:00,59.22,59.25,59.2,59.23,138636.0,50.4367,50.4622,50.4197,50.4452,138636.0
2016-12-30 13:30:00,59.22,59.24,59.17,59.17,165318.0,50.4367,50.4537,50.3941,50.3941,165318.0
2016-12-30 14:00:00,59.17,59.19,59.11,59.11,117619.0,50.3941,50.4111,50.343,50.343,117619.0
2016-12-30 14:30:00,59.1,59.15,59.02,59.07,513428.0,50.3345,50.3771,50.2663,50.3089,513428.0
2016-12-30 15:00:00,59.06,59.15,59.04,59.14,152051.0,50.3004,50.3771,50.2834,50.3686,152051.0
2016-12-30 15:30:00,59.15,59.17,59.05,59.16,203266.0,50.3771,50.3941,50.2919,50.3856,203266.0
2017-01-03 09:30:00,59.61,59.61,59.5,59.58,238906.0,50.7688,50.7688,50.6752,50.7433,238906.0
2017-01-03 10:00:00,59.57,59.72,59.54,59.66,116074.0,50.7348,50.8625,50.7092,50.8114,116074.0
2017-01-03 10:30:00,59.66,59.68,59.48,59.49,88628.0,50.8114,50.8285,50.6581,50.6666,88628.0
2017-01-03 11:00:00,59.49,59.52,59.43,59.46,129709.0,50.6666,50.6922,50.6155,50.6411,129709.0
2017-01-03 11:30:00,59.47,59.5,59.37,59.44,64603.0,50.6496,50.6752,50.5644,50.6241,64603.0
2017-01-03 12:00:00,59.45,59.46,59.4,59.42,142441.0,50.6326,50.6411,50.59,50.607,142441.0
2017-01-03 12:30:00,59.42,59.43,59.35,59.42,67882.0,50.607,50.6155,50.5474,50.607,67882.0
2017-01-03 13:00:00,59.42,59.46,59.39,59.45,254406.0,50.607,50.6411,50.5815,50.6326,254406.0
2017-01-03 13:30:00,59.45,59.47,59.38,59.38,80773.0,50.6326,50.6496,50.573,50.573,80773.0
2017-01-03 14:00:00,59.38,59.43,59.38,59.4,83775.0,50.573,50.6155,50.573,50.59,83775.0
2017-01-03 14:30:00,59.4,59.47,59.38,59.47,313078.0,50.59,50.6496,50.573,50.6496,313078.0
2017-01-03 15:00:00,59.47,59.51,59.45,59.48,392456.0,50.6496,50.6837,50.6326,50.6581,392456.0
2017-01-03 15:30:00,59.48,59.63,59.44,59.63,523309.0,50.6581,50.7859,50.6241,50.7859,523309.0
2017-01-04 09:30:00,59.87,59.98,59.84,59.92,100933.0,50.9903,51.084,50.9647,51.0329,100933.0
2017-01-04 10:00:00,59.92,59.96,59.88,59.88,53107.0,51.0329,51.0669,50.9988,50.9988,53107.0
2017-01-04 10:30:00,59.88,59.96,59.88,59.95,21154.0,50.9988,51.0669,50.9988,51.0584,21154.0
2017-01-04 11:00:00,59.95,60.02,59.95,60.02,58471.0,51.0584,51.118,51.0584,51.118,58471.0
2017-01-04 11:30:00,60.02,60.07,60.02,60.06,87872.0,51.118,51.1606,51.118,51.1521,87872.0
2017-01-04 12:00:00,60.07,60.08,60.04,60.05,48656.0,51.1606,51.1691,51.1351,51.1436,48656.0
2017-01-04 12:30:00,60.06,60.06,60.03,60.04,100066.0,51.1521,51.1521,51.1265,51.1351,100066.0
2017-01-04 13:00:00,60.04,60.05,60.03,60.05,36240.0,51.1351,51.1436,51.1265,51.1436,36240.0
2017-01-04 13:30:00,60.05,60.07,60.03,60.04,81758.0,51.1436,51.1606,51.1265,51.1351,81758.0
2017-01-04 14:00:00,60.04,60.13,60.03,60.08,93986.0,51.1351,51.2117,51.1265,51.1691,93986.0
2017-01-04 14:30:00,60.09,60.1,60.04,60.07,76092.0,51.1776,51.1862,51.1351,51.1606,76092.0
2017-01-04 15:00:00,60.07,60.1,60.05,60.1,123277.0,51.1606,51.1862,51.1436,51.1862,123277.0
2017-01-04 15:30:00,60.09,60.14,60.08,60.13,157514.0,51.1776,51.2202,51.1691,51.2117,157514.0
2017-01-05 09:30:00,60.15,60.29,60.15,60.27,147230.0,51.2288,51.348,51.2288,51.331,147230.0
2017-01-05 10:00:00,60.27,60.37,60.25,60.36,67292.0,51.331,51.4161,51.3139,51.4076,67292.0
2017-01-05 10:30:00,60.35,60.36,60.3,60.35,71502.0,51.3991,51.4076,51.3565,51.3991,71502.0
2017-01-05 11:00:00,60.35,60.36,60.21,60.25,117093.0,51.3991,51.4076,51.2799,51.3139,117093.0
2017-01-05 11:30:00,60.25,60.27,60.18,60.24,80977.0,51.3139,51.331,51.2543,51.3054,80977.0
2017-01-05 12:00:00,60.24,60.29,60.21,60.28,79107.0,51.3054,51.348,51.2799,51.3395,79107.0
2017-01-05 12:30:00,60.28,60.3,60.25,60.29,77249.0,51.3395,51.3565,51.3139,51.348,77249.0
2017-01-05 13:00:00,60.3,60.36,60.29,60.32,103533.0,51.3565,51.4076,51.348,51.3735,103533.0
2017-01-05 13:30:00,60.32,60.33,60.3,60.32,88826.0,51.3735,51.3821,51.3565,51.3735,88826.0
2017-01-05 14:00:00,60.32,60.37,60.32,60.36,179270.0,51.3735,51.4161,51.3735,51.4076,179270.0
2017-01-05 14:30:00,60.36,60.37,60.31,60.31,139514.0,51.4076,51.4161,51.365,51.365,139514.0
2017-01-05 15:00:00,60.31,60.37,60.31,60.36,136460.0,51.365,51.4161,51.365,51.4076,136460.0
2017-01-05 15:30:00,60.37,60.4,60.34,60.38,326279.0,51.4161,51.4417,51.3906,51.4246,326279.0
2017-01-06 09:30:00,60.35,60.35,60.15,60.28,257235.0,51.3991,51.3991,51.2288,51.3395,257235.0
2017-01-06 10:00:00,60.28,60.32,60.25,60.26,90979.0,51.3395,51.3735,51.3139,51.3224,90979.0
2017-01-06 10:30:00,60.26,60.33,60.23,60.29,78664.0,51.3224,51.3821,51.2969,51.348,78664.0
2017-01-06 11:00:00,60.3,60.36,60.29,60.35,58486.0,51.3565,51.4076,51.348,51.3991,58486.0
2017-01-06 11:30:00,60.35,60.43,60.34,60.41,59448.0,51.3991,51.4672,51.3906,51.4502,59448.0
2017-01-06 12:00:00,60.4,60.41,60.36,60.4,95285.0,51.4417,51.4502,51.4076,51.4417,95285.0
2017-01-06 12:30:00,60.41,60.46,60.4,60.46,28350.0,51.4502,51.4928,51.4417,51.4928,28350.0
2017-01-06 13:00:00,60.45,60.46,60.38,60.39,43446.0,51.4843,51.4928,51.4246,51.4332,43446.0
2017-01-06 13:30:00,60.39,60.44,60.38,60.38,42934.0,51.4332,51.4757,51.4246,51.4246,42934.0
2017-01-06 14:00:00,60.39,60.44,60.38,60.39,75188.0,51.4332,51.4757,51.4246,51.4332,75188.0
2017-01-06 14:30:00,60.39,60.4,60.37,60.38,128829.0,51.4332,51.4417,51.4161,51.4246,128829.0
2017-01-06 15:00:00,60.39,60.42,60.38,60.4,129284.0,51.4332,51.4587,51.4246,51.4417,129284.0
2017-01-06 15:30:00,60.39,60.45,60.35,60.38,118550.0,51.4332,51.4843,51.3991,51.4246,118550.0
2017-01-09 09:30:00,60.22,60.28,60.15,60.19,154132.0,51.2884,51.3395,51.2288,51.2628,154132.0
2017-01-09 10:00:00,60.2,60.21,60.15,60.2,47058.0,51.2713,51.2799,51.2288,51.2713,47058.0
2017-01-09 10:30:00,60.2,60.29,60.2,60.28,56801.0,51.2713,51.348,51.2713,51.3395,56801.0
2017-01-09 11:00:00,60.28,60.33,60.27,60.32,59722.0,51.3395,51.3821,51.331,51.3735,59722.0
2017-01-09 11:30:00,60.32,60.32,60.28,60.29,47281.0,51.3735,51.3735,51.3395,51.348,47281.0
2017-01-09 12:00:00,60.29,60.32,60.26,60.29,139598.0,51.348,51.3735,51.3224,51.348,139598.0
2017-01-09 12:30:00,60.29,60.33,60.28,60.31,153336.0,51.348,51.3821,51.3395,51.365,153336.0
2017-01-09 13:00:00,60.32,60.33,60.26,60.26,53570.0,51.3735,51.3821,51.3224,51.3224,53570.0
2017-01-09 13:30:00,60.26,60.28,60.25,60.26,53807.0,51.3224,51.3395,51.3139,51.3224,53807.0
2017-01-09 14:00:00,60.26,60.28,60.22,60.25,158136.0,51.3224,51.3395,51.2884,51.3139,158136.0
2017-01-09 14:30:00,60.25,60.25,60.2,60.25,174334.0,51.3139,51.3139,51.2713,51.3139,174334.0
2017-01-09 15:00:00,60.24,60.26,60.21,60.26,152267.0,51.3054,51.3224,51.2799,51.3224,152267.0
2017-01-09 15:30:00,60.26,60.27,60.2,60.21,183665.0,51.3224,51.331,51.2713,51.2799,183665.0
2017-01-10 09:30:00,60.24,60.31,60.21,60.27,77525.0,51.3054,51.365,51.2799,51.331,77525.0
2017-01-10 10:00:00,60.27,60.3,60.24,60.28,75690.0,51.331,51.3565,51.3054,51.3395,75690.0
2017-01-10 10:30:00,60.29,60.38,60.29,60.36,55295.0,51.348,51.4246,51.348,51.4076,55295.0
2017-01-10 11:00:00,60.37,60.44,60.36,60.41,48134.0,51.4161,51.4757,51.4076,51.4502,48134.0
2017-01-10 11:30:00,60.41,60.45,60.4,60.42,44202.0,51.4502,51.4843,51.4417,51.4587,44202.0
2017-01-10 12:00:00,60.42,60.47,60.42,60.45,85862.0,51.4587,51.5013,51.4587,51.4843,85862.0
2017-01-10 12:30:00,60.45,60.45,60.39,60.4,157247.0,51.4843,51.4843,51.4332,51.4417,157247.0
2017-01-10 13:00:00,60.4,60.41,60.38,60.39,122006.0,51.4417,51.4502,51.4246,51.4332,122006.0
2017-01-10 13:30:00,60.39,60.4,60.26,60.27,127980.0,51.4332,51.4417,51.3224,51.331,127980.0
2017-01-10 14:00:00,60.27,60.28,60.23,60.25,57921.0,51.331,51.3395,51.2969,51.3139,57921.0
2017-01-10 14:30:00,60.24,60.3,60.24,60.28,153326.0,51.3054,51.3565,51.3054,51.3395,153326.0
2017-01-10 15:00:00,60.28,60.32,60.28,60.31,159255.0,51.3395,51.3735,51.3395,51.365,159255.0
2017-01-10 15:30:00,60.3,60.36,60.24,60.25,182974.0,51.3565,51.4076,51.3054,51.3139,182974.0
2017-01-11 09:30:00,60.25,60.33,60.21,60.31,96869.0,51.3139,51.3821,51.2799,51.365,96869.0
2017-01-11 10:00:00,60.32,60.32,60.22,60.27,112620.0,51.3735,51.3735,51.2884,51.331,112620.0
2017-01-11 10:30:00,60.27,60.32,60.23,60.26,131467.0,51.331,51.3735,51.2969,51.3224,131467.0
2017-01-11 11:00:00,60.27,60.34,60.19,60.22,98899.0,51.331,51.3906,51.2628,51.2884,98899.0
2017-01-11 11:30:00,60.23,60.34,60.1,60.34,142781.0,51.2969,51.3906,51.1862,51.3906,142781.0
2017-01-11 12:00:00,60.35,60.35,60.25,60.32,110027.0,51.3991,51.3991,51.3139,51.3735,110027.0
2017-01-11 12:30:00,60.33,60.34,60.22,60.34,84758.0,51.3821,51.3906,51.2884,51.3906,84758.0
2017-01-11 13:00:00,60.33,60.42,60.29,60.3,131072.0,51.3821,51.4587,51.348,51.3565,131072.0
2017-01-11 13:30:00,60.3,60.43,60.3,60.4,137479.0,51.3565,51.4672,51.3565,51.4417,137479.0
2017-01-11 14:00:00,60.42,60.47,60.4,60.41,76337.0,51.4587,51.5013,51.4417,51.4502,76337.0
2017-01-11 14:30:00,60.42,60.48,60.42,60.46,118824.0,51.4587,51.5098,51.4587,51.4928,118824.0
2017-01-11 15:00:00,60.46,60.5,60.45,60.49,92554.0,51.4928,51.5268,51.4843,51.5183,92554.0
2017-01-11 15:30:00,60.49,60.57,60.49,60.56,141883.0,51.5183,51.5865,51.5183,51.5779,141883.0
2017-01-12 09:30:00,60.34,60.58,60.34,60.47,140678.0,51.3906,51.595,51.3906,51.5013,140678.0
2017-01-12 10:00:00,60.47,60.48,60.29,60.34,122198.0,51.5013,51.5098,51.348,51.3906,122198.0
2017-01-12 10:30:00,60.34,60.34,60.26,60.27,184685.0,51.3906,51.3906,51.3224,51.331,184685.0
2017-01-12 11:00:00,60.27,60.31,60.2,60.31,74946.0,51.331,51.365,51.2713,51.365,74946.0
2017-01-12 11:30:00,60.31,60.33,60.26,60.27,287821.0,51.365,51.3821,51.3224,51.331,287821.0
2017-01-12 12:00:00,60.28,60.39,60.28,60.38,42238.0,51.3395,51.4332,51.3395,51.4246,42238.0
2017-01-12 12:30:00,60.38,60.44,60.38,60.41,43140.0,51.4246,51.4757,51.4246,51.4502,43140.0
2017-01-12 13:00:00,60.42,60.45,60.39,60.43,80281.0,51.4587,51.4843,51.4332,51.4672,80281.0
2017-01-12 13:30:00,60.43,60.5,60.43,60.47,68001.0,51.4672,51.5268,51.4672,51.5013,68001.0
2017-01-12 14:00:00,60.47,60.51,60.45,60.5,51972.0,51.5013,51.5354,51.4843,51.5268,51972.0
2017-01-12 14:30:00,60.5,60.55,60.49,60.51,118362.0,51.5268,51.5694,51.5183,51.5354,118362.0
2017-01-12 15:00:00,60.52,60.52,60.46,60.48,98168.0,51.5439,51.5439,51.4928,51.5098,98168.0
2017-01-12 15:30:00,60.49,60.57,60.49,60.52,134919.0,51.5183,51.5865,51.5183,51.5439,134919.0
2017-01-13 09:30:00,60.54,60.68,60.52,60.61,176707.0,51.5609,51.6801,51.5439,51.6205,176707.0
2017-01-13 10:00:00,60.61,60.65,60.59,60.64,87705.0,51.6205,51.6546,51.6035,51.6461,87705.0
2017-01-13 10:30:00,60.64,60.7,60.63,60.69,143466.0,51.6461,51.6972,51.6376,51.6887,143466.0
2017-01-13 11:00:00,60.69,60.71,60.65,60.71,258717.0,51.6887,51.7057,51.6546,51.7057,258717.0
2017-01-13 11:30:00,60.71,60.74,60.69,60.73,215158.0,51.7057,51.7312,51.6887,51.7227,215158.0
2017-01-13 12:00:00,60.73,60.73,60.65,60.67,125615.0,51.7227,51.7227,51.6546,51.6716,125615.0
2017-01-13 12:30:00,60.67,60.7,60.67,60.7,66770.0,51.6716,51.6972,51.6716,51.6972,66770.0
2017-01-13 13:00:00,60.7,60.71,60.68,60.69,72987.0,51.6972,51.7057,51.6801,51.6887,72987.0
2017-01-13 13:30:00,60.69,60.69,60.63,60.66,254681.0,51.6887,51.6887,51.6376,51.6631,254681.0
2017-01-13 14:00:00,60.65,60.66,60.59,60.6,90205.0,51.6546,51.6631,51.6035,51.612,90205.0
2017-01-13 14:30:00,60.61,60.69,60.6,60.68,148176.0,51.6205,51.6887,51.612,51.6801,148176.0
2017-01-13 15:00:00,60.68,60.68,60.65,60.67,151668.0,51.6801,51.6801,51.6546,51.6716,151668.0
2017-01-13 15:30:00,60.66,60.73,60.64,60.68,161480.0,51.6631,51.7227,51.6461,51.6801,161480.0
2017-01-17 09:30:00,60.4,60.59,60.4,60.5,197621.0,51.4417,51.6035,51.4417,51.5268,197621.0
2017-01-17 10:00:00,60.5,60.59,60.47,60.56,130822.0,51.5268,51.6035,51.5013,51.5779,130822.0
2017-01-17 10:30:00,60.56,60.6,60.54,60.59,62988.0,51.5779,51.612,51.5609,51.6035,62988.0
2017-01-17 11:00:00,60.58,60.59,60.5,60.51,211250.0,51.595,51.6035,51.5268,51.5354,211250.0
2017-01-17 11:30:00,60.51,60.56,60.49,60.55,569028.0,51.5354,51.5779,51.5183,51.5694,569028.0
2017-01-17 12:00:00,60.55,60.57,60.5,60.55,122294.0,51.5694,51.5865,51.5268,51.5694,122294.0
2017-01-17 12:30:00,60.55,60.57,60.52,60.54,68559.0,51.5694,51.5865,51.5439,51.5609,68559.0
2017-01-17 13:00:00,60.54,60.58,60.53,60.58,92275.0,51.5609,51.595,51.5524,51.595,92275.0
2017-01-17 13:30:00,60.58,60.59,60.55,60.57,41010.0,51.595,51.6035,51.5694,51.5865,41010.0
2017-01-17 14:00:00,60.57,60.59,60.48,60.49,48098.0,51.5865,51.6035,51.5098,51.5183,48098.0
2017-01-17 14:30:00,60.49,60.5,60.41,60.45,220994.0,51.5183,51.5268,51.4502,51.4843,220994.0
2017-01-17 15:00:00,60.45,60.46,60.4,60.43,116424.0,51.4843,51.4928,51.4417,51.4672,116424.0
2017-01-17 15:30:00,60.44,60.51,60.43,60.49,156598.0,51.4757,51.5354,51.4672,51.5183,156598.0
2017-01-18 09:30:00,60.47,60.48,60.34,60.45,644689.0,51.5013,51.5098,51.3906,51.4843,644689.0
2017-01-18 10:00:00,60.44,60.48,60.41,60.44,281920.0,51.4757,51.5098,51.4502,51.4757,281920.0
2017-01-18 10:30:00,60.44,60.47,60.4,60.44,183372.0,51.4757,51.5013,51.4417,51.4757,183372.0
2017-01-18 11:00:00,60.45,60.48,60.43,60.48,61116.0,51.4843,51.5098,51.4672,51.5098,61116.0
2017-01-18 11:30:00,60.47,60.48,60.37,60.38,178736.0,51.5013,51.5098,51.4161,51.4246,178736.0
2017-01-18 12:00:00,60.38,60.43,60.37,60.38,141855.0,51.4246,51.4672,51.4161,51.4246,141855.0
2017-01-18 12:30:00,60.39,60.41,60.35,60.36,72020.0,51.4332,51.4502,51.3991,51.4076,72020.0
2017-01-18 13:00:00,60.35,60.38,60.34,60.34,102334.0,51.3991,51.4246,51.3906,51.3906,102334.0
2017-01-18 13:30:00,60.35,60.37,60.33,60.34,44305.0,51.3991,51.4161,51.3821,51.3906,44305.0
2017-01-18 14:00:00,60.33,60.39,60.33,60.36,91150.0,51.3821,51.4332,51.3821,51.4076,91150.0
2017-01-18 14:30:00,60.35,60.36,60.31,60.35,59853.0,51.3991,51.4076,51.365,51.3991,59853.0
2017-01-18 15:00:00,60.36,60.36,60.29,60.31,100371.0,51.4076,51.4076,51.348,51.365,100371.0
2017-01-18 15:30:00,60.31,60.41,60.3,60.4,217002.0,51.365,51.4502,51.3565,51.4417,217002.0
2017-01-19 09:30:00,60.43,60.45,60.35,60.37,682165.0,51.4672,51.4843,51.3991,51.4161,682165.0
2017-01-19 10:00:00,60.37,60.37,60.27,60.33,45559.0,51.4161,51.4161,51.331,51.3821,45559.0
2017-01-19 10:30:00,60.34,60.34,60.28,60.3,35977.0,51.3906,51.3906,51.3395,51.3565,35977.0
2017-01-19 11:00:00,60.3,60.35,60.25,60.34,57062.0,51.3565,51.3991,51.3139,51.3906,57062.0
2017-01-19 11:30:00,60.33,60.36,60.31,60.32,23974.0,51.3821,51.4076,51.365,51.3735,23974.0
2017-01-19 12:00:00,60.32,60.33,60.27,60.28,35606.0,51.3735,51.3821,51.331,51.3395,35606.0
2017-01-19 12:30:00,60.29,60.3,60.24,60.29,14114.0,51.348,51.3565,51.3054,51.348,14114.0
2017-01-19 13:00:00,60.28,60.3,60.26,60.27,36745.0,51.3395,51.3565,51.3224,51.331,36745.0
2017-01-19 13:30:00,60.27,60.28,60.23,60.23,57120.0,51.331,51.3395,51.2969,51.2969,57120.0
2017-01-19 14:00:00,60.24,60.24,60.09,60.17,104706.0,51.3054,51.3054,51.1776,51.2458,104706.0
2017-01-19 14:30:00,60.19,60.24,60.16,60.21,146375.0,51.2628,51.3054,51.2373,51.2799,146375.0
2017-01-19 15:00:00,60.21,60.27,60.18,60.26,132229.0,51.2799,51.331,51.2543,51.3224,132229.0
2017-01-19 15:30:00,60.26,60.27,60.22,60.23,554769.0,51.3224,51.331,51.2884,51.2969,554769.0
2017-01-20 09:30:00,60.43,60.54,60.43,60.5,57379.0,51.4672,51.5609,51.4672,51.5268,57379.0
2017-01-20 10:00:00,60.5,60.54,60.47,60.48,35065.0,51.5268,51.5609,51.5013,51.5098,35065.0
2017-01-20 10:30:00,60.5,60.51,60.46,60.5,92315.0,51.5268,51.5354,51.4928,51.5268,92315.0
2017-01-20 11:00:00,60.5,60.52,60.45,60.46,111581.0,51.5268,51.5439,51.4843,51.4928,111581.0
2017-01-20 11:30:00,60.46,60.51,60.45,60.48,78214.0,51.4928,51.5354,51.4843,51.5098,78214.0
2017-01-20 12:00:00,60.48,60.49,60.33,60.38,161699.0,51.5098,51.5183,51.3821,51.4246,161699.0
2017-01-20 12:30:00,60.38,60.39,60.3,60.36,139447.0,51.4246,51.4332,51.3565,51.4076,139447.0
2017-01-20 13:00:00,60.36,60.42,60.35,60.41,64152.0,51.4076,51.4587,51.3991,51.4502,64152.0
2017-01-20 13:30:00,60.41,60.42,60.37,60.4,138416.0,51.4502,51.4587,51.4161,51.4417,138416.0
2017-01-20 14:00:00,60.39,60.43,60.36,60.37,195352.0,51.4332,51.4672,51.4076,51.4161,195352.0
2017-01-20 14:30:00,60.37,60.42,60.36,60.41,138545.0,51.4161,51.4587,51.4076,51.4502,138545.0
2017-01-20 15:00:00,60.41,60.46,60.36,60.37,191378.0,51.4502,51.4928,51.4076,51.4161,191378.0
2017-01-20 15:30:00,60.37,60.48,60.35,60.47,146330.0,51.4161,51.5098,51.3991,51.5013,146330.0
2017-01-23 09:30:00,60.45,60.5,60.4,60.42,242233.0,51.4843,51.5268,51.4417,51.4587,242233.0
2017-01-23 10:00:00,60.42,60.46,60.34,60.35,98809.0,51.4587,51.4928,51.3906,51.3991,98809.0
2017-01-23 10:30:00,60.34,60.35,60.28,60.33,83473.0,51.3906,51.3991,51.3395,51.3821,83473.0
2017-01-23 11:00:00,60.33,60.36,60.29,60.34,56561.0,51.3821,51.4076,51.348,51.3906,56561.0
2017-01-23 11:30:00,60.35,60.37,60.25,60.3,146894.0,51.3991,51.4161,51.3139,51.3565,146894.0
2017-01-23 12:00:00,60.31,60.32,60.25,60.31,77646.0,51.365,51.3735,51.3139,51.365,77646.0
2017-01-23 12:30:00,60.3,60.34,60.3,60.33,73578.0,51.3565,51.3906,51.3565,51.3821,73578.0
2017-01-23 13:00:00,60.34,60.39,60.33,60.36,78120.0,51.3906,51.4332,51.3821,51.4076,78120.0
2017-01-23 13:30:00,60.36,60.48,60.36,60.41,65963.0,51.4076,51.5098,51.4076,51.4502,65963.0
2017-01-23 14:00:00,60.41,60.43,60.38,60.41,63108.0,51.4502,51.4672,51.4246,51.4502,63108.0
2017-01-23 14:30:00,60.42,60.48,60.42,60.47,79148.0,51.4587,51.5098,51.4587,51.5013,79148.0
2017-01-23 15:00:00,60.48,60.5,60.42,60.47,189825.0,51.5098,51.5268,51.4587,51.5013,189825.0
2017-01-23 15:30:00,60.47,60.54,60.46,60.48,622226.0,51.5013,51.5609,51.4928,51.5098,622226.0
2017-01-24 09:30:00,60.49,60.6,60.46,60.59,301923.0,51.5183,51.612,51.4928,51.6035,301923.0
2017-01-24 10:00:00,60.59,60.62,60.56,60.58,136160.0,51.6035,51.629,51.5779,51.595,136160.0
2017-01-24 10:30:00,60.58,60.6,60.56,60.59,137906.0,51.595,51.612,51.5779,51.6035,137906.0
2017-01-24 11:00:00,60.59,60.64,60.58,60.63,98613.0,51.6035,51.6461,51.595,51.6376,98613.0
2017-01-24 11:30:00,60.63,60.67,60.61,60.67,63751.0,51.6376,51.6716,51.6205,51.6716,63751.0
2017-01-24 12:00:00,60.68,60.77,60.66,60.76,94402.0,51.6801,51.7568,51.6631,51.7483,94402.0
2017-01-24 12:30:00,60.75,60.78,60.74,60.76,49793.0,51.7398,51.7653,51.7312,51.7483,49793.0
2017-01-24 13:00:00,60.76,60.82,60.75,60.8,52279.0,51.7483,51.7994,51.7398,51.7823,52279.0
2017-01-24 13:30:00,60.8,60.9,60.79,60.86,45688.0,51.7823,51.8675,51.7738,51.8334,45688.0
2017-01-24 14:00:00,60.86,60.87,60.83,60.85,46480.0,51.8334,51.842,51.8079,51.8249,46480.0
2017-01-24 14:30:00,60.85,60.9,60.84,60.89,136011.0,51.8249,51.8675,51.8164,51.859,136011.0
2017-01-24 15:00:00,60.88,60.92,60.85,60.87,132938.0,51.8505,51.8845,51.8249,51.842,132938.0
2017-01-24 15:30:00,60.87,60.89,60.82,60.85,215338.0,51.842,51.859,51.7994,51.8249,215338.0
2017-01-25 09:30:00,61.08,61.21,61.08,61.21,187657.0,52.0208,52.1315,52.0208,52.1315,187657.0
2017-01-25 10:00:00,61.21,61.25,61.19,61.23,139268.0,52.1315,52.1656,52.1145,52.1486,139268.0
2017-01-25 10:30:00,61.23,61.29,61.2,61.29,112234.0,52.1486,52.1997,52.123,52.1997,112234.0
2017-01-25 11:00:00,61.28,61.31,61.24,61.27,80568.0,52.1912,52.2167,52.1571,52.1826,80568.0
2017-01-25 11:30:00,61.27,61.27,61.21,61.23,145465.0,52.1826,52.1826,52.1315,52.1486,145465.0
2017-01-25 12:00:00,61.23,61.27,61.23,61.26,199592.0,52.1486,52.1826,52.1486,52.1741,199592.0
2017-01-25 12:30:00,61.27,61.28,61.23,61.28,60086.0,52.1826,52.1912,52.1486,52.1912,60086.0
2017-01-25 13:00:00,61.28,61.32,61.27,61.32,88683.0,52.1912,52.2252,52.1826,52.2252,88683.0
2017-01-25 13:30:00,61.32,61.34,61.28,61.33,80269.0,52.2252,52.2423,52.1912,52.2337,80269.0
2017-01-25 14:00:00,61.33,61.36,61.31,61.36,100862.0,52.2337,52.2593,52.2167,52.2593,100862.0
2017-01-25 14:30:00,61.35,61.38,61.33,61.35,851161.0,52.2508,52.2763,52.2337,52.2508,851161.0
2017-01-25 15:00:00,61.36,61.42,61.34,61.42,228848.0,52.2593,52.3104,52.2423,52.3104,228848.0
2017-01-25 15:30:00,61.42,61.48,61.4,61.45,490544.0,52.3104,52.3615,52.2934,52.3359,490544.0
2017-01-26 09:30:00,61.41,61.45,61.35,61.43,167965.0,52.3019,52.3359,52.2508,52.3189,167965.0
2017-01-26 10:00:00,61.43,61.45,61.36,61.37,162099.0,52.3189,52.3359,52.2593,52.2678,162099.0
2017-01-26 10:30:00,61.37,61.41,61.31,61.32,79446.0,52.2678,52.3019,52.2167,52.2252,79446.0
2017-01-26 11:00:00,61.33,61.36,61.29,61.32,61170.0,52.2337,52.2593,52.1997,52.2252,61170.0
2017-01-26 11:30:00,61.3,61.36,61.3,61.32,69151.0,52.2082,52.2593,52.2082,52.2252,69151.0
2017-01-26 12:00:00,61.32,61.36,61.29,61.33,17247.0,52.2252,52.2593,52.1997,52.2337,17247.0
2017-01-26 12:30:00,61.33,61.33,61.29,61.33,27540.0,52.2337,52.2337,52.1997,52.2337,27540.0
2017-01-26 13:00:00,61.33,61.36,61.29,61.31,62473.0,52.2337,52.2593,52.1997,52.2167,62473.0
2017-01-26 13:30:00,61.3,61.35,61.29,61.35,39080.0,52.2082,52.2508,52.1997,52.2508,39080.0
2017-01-26 14:00:00,61.35,61.39,61.33,61.39,63062.0,52.2508,52.2848,52.2337,52.2848,63062.0
2017-01-26 14:30:00,61.39,61.4,61.33,61.34,983092.0,52.2848,52.2934,52.2337,52.2423,983092.0
2017-01-26 15:00:00,61.34,61.34,61.28,61.33,181771.0,52.2423,52.2423,52.1912,52.2337,181771.0
2017-01-26 15:30:00,61.33,61.35,61.27,61.28,201762.0,52.2337,52.2508,52.1826,52.1912,201762.0
2017-01-27 09:30:00,61.31,61.32,61.18,61.21,73336.0,52.2167,52.2252,52.106,52.1315,73336.0
2017-01-27 10:00:00,61.2,61.24,61.19,61.21,113897.0,52.123,52.1571,52.1145,52.1315,113897.0
2017-01-27 10:30:00,61.21,61.24,61.17,61.18,117890.0,52.1315,52.1571,52.0975,52.106,117890.0
2017-01-27 11:00:00,61.18,61.22,61.17,61.21,47898.0,52.106,52.1401,52.0975,52.1315,47898.0
2017-01-27 11:30:00,61.21,61.21,61.16,61.2,45457.0,52.1315,52.1315,52.089,52.123,45457.0
2017-01-27 12:00:00,61.2,61.21,61.18,61.19,28554.0,52.123,52.1315,52.106,52.1145,28554.0
2017-01-27 12:30:00,61.19,61.19,61.14,61.17,42914.0,52.1145,52.1145,52.0719,52.0975,42914.0
2017-01-27 13:00:00,61.16,61.17,61.13,61.16,103635.0,52.089,52.0975,52.0634,52.089,103635.0
2017-01-27 13:30:00,61.17,61.18,61.16,61.16,52828.0,52.0975,52.106,52.089,52.089,52828.0
2017-01-27 14:00:00,61.16,61.18,61.16,61.18,33687.0,52.089,52.106,52.089,52.106,33687.0
2017-01-27 14:30:00,61.18,61.2,61.16,61.18,104835.0,52.106,52.123,52.089,52.106,104835.0
2017-01-27 15:00:00,61.18,61.19,61.13,61.14,43821.0,52.106,52.1145,52.0634,52.0719,43821.0
2017-01-27 15:30:00,61.14,61.22,61.14,61.19,160562.0,52.0719,52.1401,52.0719,52.1145,160562.0
2017-01-30 09:30:00,60.91,60.91,60.63,60.7,257048.0,51.876,51.876,51.6376,51.6972,257048.0
2017-01-30 10:00:00,60.69,60.71,60.58,60.65,74933.0,51.6887,51.7057,51.595,51.6546,74933.0
2017-01-30 10:30:00,60.64,60.65,60.53,60.57,49385.0,51.6461,51.6546,51.5524,51.5865,49385.0
2017-01-30 11:00:00,60.57,60.68,60.56,60.63,96644.0,51.5865,51.6801,51.5779,51.6376,96644.0
2017-01-30 11:30:00,60.63,60.72,60.62,60.7,64232.0,51.6376,51.7142,51.629,51.6972,64232.0
2017-01-30 12:00:00,60.69,60.72,60.67,60.71,56578.0,51.6887,51.7142,51.6716,51.7057,56578.0
2017-01-30 12:30:00,60.71,60.73,60.66,60.68,3493107.0,51.7057,51.7227,51.6631,51.6801,3493107.0
2017-01-30 13:00:00,60.68,60.72,60.64,60.67,20526.0,51.6801,51.7142,51.6461,51.6716,20526.0
2017-01-30 13:30:00,60.66,60.66,60.63,60.66,85627.0,51.6631,51.6631,51.6376,51.6631,85627.0
2017-01-30 14:00:00,60.66,60.73,60.66,60.73,54100.0,51.6631,51.7227,51.6631,51.7227,54100.0
2017-01-30 14:30:00,60.73,60.75,60.71,60.74,126725.0,51.7227,51.7398,51.7057,51.7312,126725.0
2017-01-30 15:00:00,60.74,60.74,60.68,60.7,100946.0,51.7312,51.7312,51.6801,51.6972,100946.0
2017-01-30 15:30:00,60.71,60.84,60.71,60.81,212503.0,51.7057,51.8164,51.7057,51.7909,212503.0
2017-01-31 09:30:00,60.85,60.86,60.67,60.82,244992.0,51.8249,51.8334,51.6716,51.7994,244992.0
2017-01-31 10:00:00,60.81,60.83,60.7,60.76,255043.0,51.7909,51.8079,51.6972,51.7483,255043.0
2017-01-31 10:30:00,60.76,60.82,60.68,60.72,72941.0,51.7483,51.7994,51.6801,51.7142,72941.0
2017-01-31 11:00:00,60.71,60.77,60.67,60.67,98073.0,51.7057,51.7568,51.6716,51.6716,98073.0
2017-01-31 11:30:00,60.67,60.69,60.61,60.65,95238.0,51.6716,51.6887,51.6205,51.6546,95238.0
2017-01-31 12:00:00,60.65,60.72,60.65,60.71,701289.0,51.6546,51.7142,51.6546,51.7057,701289.0
2017-01-31 12:30:00,60.71,60.74,60.7,60.72,112601.0,51.7057,51.7312,51.6972,51.7142,112601.0
2017-01-31 13:00:00,60.72,60.73,60.66,60.73,83577.0,51.7142,51.7227,51.6631,51.7227,83577.0
2017-01-31 13:30:00,60.73,60.75,60.65,60.67,89286.0,51.7227,51.7398,51.6546,51.6716,89286.0
2017-01-31 14:00:00,60.67,60.76,60.65,60.75,627719.0,51.6716,51.7483,51.6546,51.7398,627719.0
2017-01-31 14:30:00,60.75,60.82,60.73,60.82,72891.0,51.7398,51.7994,51.7227,51.7994,72891.0
2017-01-31 15:00:00,60.83,60.88,60.81,60.85,145004.0,51.8079,51.8505,51.7909,51.8249,145004.0
2017-01-31 15:30:00,60.85,60.93,60.84,60.9,245524.0,51.8249,51.8931,51.8164,51.8675,245524.0
2017-02-01 09:30:00,61.13,61.19,61.05,61.08,184361.0,52.0634,52.1145,51.9953,52.0208,184361.0
2017-02-01 10:00:00,61.08,61.09,60.94,60.97,339318.0,52.0208,52.0293,51.9016,51.9271,339318.0
2017-02-01 10:30:00,60.97,60.98,60.83,60.84,371321.0,51.9271,51.9356,51.8079,51.8164,371321.0
2017-02-01 11:00:00,60.84,60.91,60.83,60.84,209437.0,51.8164,51.876,51.8079,51.8164,209437.0
2017-02-01 11:30:00,60.85,60.86,60.79,60.85,195195.0,51.8249,51.8334,51.7738,51.8249,195195.0
2017-02-01 12:00:00,60.85,60.88,60.82,60.86,65858.0,51.8249,51.8505,51.7994,51.8334,65858.0
2017-02-01 12:30:00,60.86,60.91,60.86,60.88,43959.0,51.8334,51.876,51.8334,51.8505,43959.0
2017-02-01 13:00:00,60.88,60.93,60.87,60.88,86635.0,51.8505,51.8931,51.842,51.8505,86635.0
2017-02-01 13:30:00,60.88,60.9,60.82,60.87,167065.0,51.8505,51.8675,51.7994,51.842,167065.0
2017-02-01 14:00:00,60.85,61.05,60.84,61.03,324414.0,51.8249,51.9953,51.8164,51.9782,324414.0
2017-02-01 14:30:00,61.03,61.03,60.91,60.96,158796.0,51.9782,51.9782,51.876,51.9186,158796.0
2017-02-01 15:00:00,60.96,61.01,60.95,61.01,188203.0,51.9186,51.9612,51.9101,51.9612,188203.0
2017-02-01 15:30:00,61.0,61.04,60.92,60.93,626677.0,51.9527,51.9867,51.8845,51.8931,626677.0
2017-02-02 09:30:00,60.85,61.02,60.85,61.01,208132.0,51.8249,51.9697,51.8249,51.9612,208132.0
2017-02-02 10:00:00,61.01,61.03,60.97,60.98,29153.0,51.9612,51.9782,51.9271,51.9356,29153.0
2017-02-02 10:30:00,60.98,61.04,60.95,61.04,41842.0,51.9356,51.9867,51.9101,51.9867,41842.0
2017-02-02 11:00:00,61.08,61.1,61.03,61.03,117136.0,52.0208,52.0378,51.9782,51.9782,117136.0
2017-02-02 11:30:00,61.03,61.03,60.89,60.9,59000.0,51.9782,51.9782,51.859,51.8675,59000.0
2017-02-02 12:00:00,60.9,60.94,60.89,60.94,550890.0,51.8675,51.9016,51.859,51.9016,550890.0
2017-02-02 12:30:00,60.94,61.02,60.94,61.0,28759.0,51.9016,51.9697,51.9016,51.9527,28759.0
2017-02-02 13:00:00,61.0,61.01,60.96,60.96,37157.0,51.9527,51.9612,51.9186,51.9186,37157.0
2017-02-02 13:30:00,60.95,61.03,60.95,61.02,31729.0,51.9101,51.9782,51.9101,51.9697,31729.0
2017-02-02 14:00:00,61.01,61.01,60.9,60.9,77138.0,51.9612,51.9612,51.8675,51.8675,77138.0
2017-02-02 14:30:00,60.9,60.92,60.87,60.91,73567.0,51.8675,51.8845,51.842,51.876,73567.0
2017-02-02 15:00:00,60.91,61.0,60.9,61.0,82218.0,51.876,51.9527,51.8675,51.9527,82218.0
2017-02-02 15:30:00,61.0,61.03,60.98,61.0,220637.0,51.9527,51.9782,51.9356,51.9527,220637.0
2017-02-03 09:30:00,61.26,61.38,61.14,61.19,110521.0,52.1741,52.2763,52.0719,52.1145,110521.0
2017-02-03 10:00:00,61.19,61.37,61.18,61.33,124149.0,52.1145,52.2678,52.106,52.2337,124149.0
2017-02-03 10:30:00,61.34,61.4,61.32,61.36,125483.0,52.2423,52.2934,52.2252,52.2593,125483.0
2017-02-03 11:00:00,61.36,61.41,61.34,61.36,67237.0,52.2593,52.3019,52.2423,52.2593,67237.0
2017-02-03 11:30:00,61.35,61.36,61.32,61.35,37346.0,52.2508,52.2593,52.2252,52.2508,37346.0
2017-02-03 12:00:00,61.36,61.4,61.35,61.37,71737.0,52.2593,52.2934,52.2508,52.2678,71737.0
2017-02-03 12:30:00,61.37,61.39,61.36,61.38,42414.0,52.2678,52.2848,52.2593,52.2763,42414.0
2017-02-03 13:00:00,61.38,61.38,61.35,61.37,166226.0,52.2763,52.2763,52.2508,52.2678,166226.0
2017-02-03 13:30:00,61.36,61.36,61.3,61.31,91897.0,52.2593,52.2593,52.2082,52.2167,91897.0
2017-02-03 14:00:00,61.31,61.33,61.29,61.31,92355.0,52.2167,52.2337,52.1997,52.2167,92355.0
2017-02-03 14:30:00,61.31,61.34,61.31,61.34,151861.0,52.2167,52.2423,52.2167,52.2423,151861.0
2017-02-03 15:00:00,61.34,61.36,61.32,61.34,96862.0,52.2423,52.2593,52.2252,52.2423,96862.0
2017-02-03 15:30:00,61.34,61.37,61.31,61.35,691599.0,52.2423,52.2678,52.2167,52.2508,691599.0
2017-02-06 09:30:00,61.08,61.15,61.06,61.13,76420.0,52.0208,52.0804,52.0038,52.0634,76420.0
2017-02-06 10:00:00,61.13,61.14,61.07,61.13,63738.0,52.0634,52.0719,52.0123,52.0634,63738.0
2017-02-06 10:30:00,61.12,61.12,61.05,61.05,35095.0,52.0549,52.0549,51.9953,51.9953,35095.0
2017-02-06 11:00:00,61.05,61.14,61.05,61.12,25717.0,51.9953,52.0719,51.9953,52.0549,25717.0
2017-02-06 11:30:00,61.12,61.12,61.07,61.08,46726.0,52.0549,52.0549,52.0123,52.0208,46726.0
2017-02-06 12:00:00,61.07,61.08,61.05,61.07,29317.0,52.0123,52.0208,51.9953,52.0123,29317.0
2017-02-06 12:30:00,61.07,61.07,61.02,61.03,44354.0,52.0123,52.0123,51.9697,51.9782,44354.0
2017-02-06 13:00:00,61.03,61.04,60.98,61.01,40257.0,51.9782,51.9867,51.9356,51.9612,40257.0
2017-02-06 13:30:00,61.0,61.05,60.98,61.05,70290.0,51.9527,51.9953,51.9356,51.9953,70290.0
2017-02-06 14:00:00,61.05,61.06,61.02,61.05,59309.0,51.9953,52.0038,51.9697,51.9953,59309.0
2017-02-06 14:30:00,61.05,61.07,61.04,61.06,49380.0,51.9953,52.0123,51.9867,52.0038,49380.0
2017-02-06 15:00:00,61.05,61.08,61.05,61.08,75906.0,51.9953,52.0208,51.9953,52.0208,75906.0
2017-02-06 15:30:00,61.08,61.13,61.07,61.13,500032.0,52.0208,52.0634,52.0123,52.0634,500032.0
2017-02-07 09:30:00,61.12,61.21,61.1,61.14,140427.0,52.0549,52.1315,52.0378,52.0719,140427.0
2017-02-07 10:00:00,61.15,61.18,61.13,61.16,38519.0,52.0804,52.106,52.0634,52.089,38519.0
2017-02-07 10:30:00,61.16,61.19,61.13,61.16,35139.0,52.089,52.1145,52.0634,52.089,35139.0
2017-02-07 11:00:00,61.16,61.19,61.08,61.1,194239.0,52.089,52.1145,52.0208,52.0378,194239.0
2017-02-07 11:30:00,61.09,61.14,61.08,61.12,62563.0,52.0293,52.0719,52.0208,52.0549,62563.0
2017-02-07 12:00:00,61.12,61.16,61.07,61.07,32306.0,52.0549,52.089,52.0123,52.0123,32306.0
2017-02-07 12:30:00,61.07,61.09,61.01,61.02,110781.0,52.0123,52.0293,51.9612,51.9697,110781.0
2017-02-07 13:00:00,61.02,61.09,61.01,61.08,44105.0,51.9697,52.0293,51.9612,52.0208,44105.0
2017-02-07 13:30:00,61.09,61.12,61.07,61.09,61170.0,52.0293,52.0549,52.0123,52.0293,61170.0
2017-02-07 14:00:00,61.09,61.1,61.05,61.07,59176.0,52.0293,52.0378,51.9953,52.0123,59176.0
2017-02-07 14:30:00,61.07,61.1,61.07,61.1,57959.0,52.0123,52.0378,52.0123,52.0378,57959.0
2017-02-07 15:00:00,61.1,61.13,61.07,61.1,51695.0,52.0378,52.0634,52.0123,52.0378,51695.0
2017-02-07 15:30:00,61.09,61.1,61.04,61.09,142811.0,52.0293,52.0378,51.9867,52.0293,142811.0
2017-02-08 09:30:00,61.01,61.05,60.94,60.99,80802.0,51.9612,51.9953,51.9016,51.9442,80802.0
2017-02-08 10:00:00,60.99,61.04,60.97,61.01,430830.0,51.9442,51.9867,51.9271,51.9612,430830.0
2017-02-08 10:30:00,61.01,61.12,60.99,61.12,124748.0,51.9612,52.0549,51.9442,52.0549,124748.0
2017-02-08 11:00:00,61.13,61.21,61.13,61.18,199864.0,52.0634,52.1315,52.0634,52.106,199864.0
2017-02-08 11:30:00,61.17,61.19,61.12,61.13,45361.0,52.0975,52.1145,52.0549,52.0634,45361.0
2017-02-08 12:00:00,61.13,61.19,61.13,61.16,47917.0,52.0634,52.1145,52.0634,52.089,47917.0
2017-02-08 12:30:00,61.17,61.17,61.13,61.15,29012.0,52.0975,52.0975,52.0634,52.0804,29012.0
2017-02-08 13:00:00,61.15,61.17,61.14,61.17,57030.0,52.0804,52.0975,52.0719,52.0975,57030.0
2017-02-08 13:30:00,61.17,61.2,61.16,61.2,40892.0,52.0975,52.123,52.089,52.123,40892.0
2017-02-08 14:00:00,61.19,61.21,61.17,61.2,33166.0,52.1145,52.1315,52.0975,52.123,33166.0
2017-02-08 14:30:00,61.19,61.22,61.19,61.2,76433.0,52.1145,52.1401,52.1145,52.123,76433.0
2017-02-08 15:00:00,61.21,61.24,61.18,61.23,171721.0,52.1315,52.1571,52.106,52.1486,171721.0
2017-02-08 15:30:00,61.22,61.25,61.21,61.22,537604.0,52.1401,52.1656,52.1315,52.1401,537604.0
2017-02-09 09:30:00,61.3,61.39,61.29,61.35,136235.0,52.2082,52.2848,52.1997,52.2508,136235.0
2017-02-09 10:00:00,61.35,61.42,61.32,61.41,40255.0,52.2508,52.3104,52.2252,52.3019,40255.0
2017-02-09 10:30:00,61.42,61.49,61.39,61.48,42821.0,52.3104,52.37,52.2848,52.3615,42821.0
2017-02-09 11:00:00,61.48,61.58,61.45,61.56,56460.0,52.3615,52.4467,52.3359,52.4296,56460.0
2017-02-09 11:30:00,61.56,61.57,61.48,61.49,67289.0,52.4296,52.4381,52.3615,52.37,67289.0
2017-02-09 12:00:00,61.48,61.54,61.48,61.49,45006.0,52.3615,52.4126,52.3615,52.37,45006.0
2017-02-09 12:30:00,61.49,61.51,61.47,61.5,14872.0,52.37,52.387,52.353,52.3785,14872.0
2017-02-09 13:00:00,61.49,61.53,61.49,61.53,14052.0,52.37,52.4041,52.37,52.4041,14052.0
2017-02-09 13:30:00,61.52,61.54,61.49,61.54,30383.0,52.3956,52.4126,52.37,52.4126,30383.0
2017-02-09 14:00:00,61.54,61.56,61.53,61.55,21642.0,52.4126,52.4296,52.4041,52.4211,21642.0
2017-02-09 14:30:00,61.55,61.59,61.54,61.57,37251.0,52.4211,52.4552,52.4126,52.4381,37251.0
2017-02-09 15:00:00,61.57,61.59,61.54,61.55,45902.0,52.4381,52.4552,52.4126,52.4211,45902.0
2017-02-09 15:30:00,61.55,61.55,61.48,61.49,427444.0,52.4211,52.4211,52.3615,52.37,427444.0
2017-02-10 09:30:00,61.58,61.66,61.57,61.61,204706.0,52.4467,52.5148,52.4381,52.4722,204706.0
2017-02-10 10:00:00,61.62,61.64,61.6,61.63,334568.0,52.4807,52.4978,52.4637,52.4892,334568.0
2017-02-10 10:30:00,61.63,61.68,61.62,61.67,57870.0,52.4892,52.5318,52.4807,52.5233,57870.0
2017-02-10 11:00:00,61.67,61.7,61.64,61.69,16500.0,52.5233,52.5489,52.4978,52.5403,16500.0
2017-02-10 11:30:00,61.69,61.74,61.69,61.73,26306.0,52.5403,52.5829,52.5403,52.5744,26306.0
2017-02-10 12:00:00,61.73,61.75,61.71,61.75,55151.0,52.5744,52.5914,52.5574,52.5914,55151.0
2017-02-10 12:30:00,61.75,61.77,61.74,61.75,34249.0,52.5914,52.6085,52.5829,52.5914,34249.0
2017-02-10 13:00:00,61.75,61.78,61.74,61.76,41821.0,52.5914,52.617,52.5829,52.6,41821.0
2017-02-10 13:30:00,61.76,61.82,61.76,61.78,23199.0,52.6,52.6511,52.6,52.617,23199.0
2017-02-10 14:00:00,61.77,61.79,61.75,61.78,19803.0,52.6085,52.6255,52.5914,52.617,19803.0
2017-02-10 14:30:00,61.77,61.78,61.73,61.73,30292.0,52.6085,52.617,52.5744,52.5744,30292.0
2017-02-10 15:00:00,61.74,61.76,61.73,61.75,33975.0,52.5829,52.6,52.5744,52.5914,33975.0
2017-02-10 15:30:00,61.76,61.79,61.72,61.73,498458.0,52.6,52.6255,52.5659,52.5744,498458.0
2017-02-13 09:30:00,61.95,62.02,61.93,61.97,128623.0,52.7618,52.8214,52.7447,52.7788,128623.0
2017-02-13 10:00:00,61.98,62.02,61.97,62.0,319892.0,52.7873,52.8214,52.7788,52.8044,319892.0
2017-02-13 10:30:00,62.0,62.01,61.96,62.0,71157.0,52.8044,52.8129,52.7703,52.8044,71157.0
2017-02-13 11:00:00,62.0,62.05,61.98,62.04,677168.0,52.8044,52.8469,52.7873,52.8384,677168.0
2017-02-13 11:30:00,62.03,62.03,61.99,61.99,231554.0,52.8299,52.8299,52.7958,52.7958,231554.0
2017-02-13 12:00:00,62.0,62.03,62.0,62.03,32715.0,52.8044,52.8299,52.8044,52.8299,32715.0
2017-02-13 12:30:00,62.03,62.07,62.02,62.06,179883.0,52.8299,52.864,52.8214,52.8555,179883.0
2017-02-13 13:00:00,62.06,62.12,62.05,62.12,94119.0,52.8555,52.9066,52.8469,52.9066,94119.0
2017-02-13 13:30:00,62.12,62.14,62.11,62.11,22852.0,52.9066,52.9236,52.898,52.898,22852.0
2017-02-13 14:00:00,62.11,62.13,62.1,62.12,32564.0,52.898,52.9151,52.8895,52.9066,32564.0
2017-02-13 14:30:00,62.11,62.11,62.08,62.08,51932.0,52.898,52.898,52.8725,52.8725,51932.0
2017-02-13 15:00:00,62.08,62.1,62.05,62.07,323719.0,52.8725,52.8895,52.8469,52.864,323719.0
2017-02-13 15:30:00,62.07,62.09,62.02,62.03,511359.0,52.864,52.881,52.8214,52.8299,511359.0
2017-02-14 09:30:00,62.0,62.01,61.94,61.95,72875.0,52.8044,52.8129,52.7533,52.7618,72875.0
2017-02-14 10:00:00,61.95,61.97,61.86,61.89,128004.0,52.7618,52.7788,52.6851,52.7107,128004.0
2017-02-14 10:30:00,61.89,61.89,61.78,61.84,130344.0,52.7107,52.7107,52.617,52.6681,130344.0
2017-02-14 11:00:00,61.84,61.9,61.79,61.9,93899.0,52.6681,52.7192,52.6255,52.7192,93899.0
2017-02-14 11:30:00,61.9,61.93,61.86,61.91,142974.0,52.7192,52.7447,52.6851,52.7277,142974.0
2017-02-14 12:00:00,61.9,61.92,61.89,61.91,91878.0,52.7192,52.7362,52.7107,52.7277,91878.0
2017-02-14 12:30:00,61.91,62.04,61.9,62.02,324252.0,52.7277,52.8384,52.7192,52.8214,324252.0
2017-02-14 13:00:00,62.02,62.08,62.01,62.08,22702.0,52.8214,52.8725,52.8129,52.8725,22702.0
2017-02-14 13:30:00,62.08,62.12,62.06,62.11,41678.0,52.8725,52.9066,52.8555,52.898,41678.0
2017-02-14 14:00:00,62.1,62.14,62.09,62.12,34672.0,52.8895,52.9236,52.881,52.9066,34672.0
2017-02-14 14:30:00,62.11,62.12,62.07,62.08,94747.0,52.898,52.9066,52.864,52.8725,94747.0
2017-02-14 15:00:00,62.08,62.11,62.08,62.1,56534.0,52.8725,52.898,52.8725,52.8895,56534.0
2017-02-14 15:30:00,62.1,62.16,62.08,62.15,241905.0,52.8895,52.9406,52.8725,52.9321,241905.0
2017-02-15 09:30:00,62.08,62.16,62.04,62.16,84390.0,52.8725,52.9406,52.8384,52.9406,84390.0
2017-02-15 10:00:00,62.16,62.2,62.13,62.19,133284.0,52.9406,52.9747,52.9151,52.9662,133284.0
2017-02-15 10:30:00,62.18,62.26,62.18,62.26,52478.0,52.9577,53.0258,52.9577,53.0258,52478.0
2017-02-15 11:00:00,62.25,62.35,62.25,62.35,37041.0,53.0173,53.1025,53.0173,53.1025,37041.0
2017-02-15 11:30:00,62.35,62.36,62.24,62.28,90690.0,53.1025,53.111,53.0088,53.0428,90690.0
2017-02-15 12:00:00,62.28,62.33,62.26,62.33,46367.0,53.0428,53.0854,53.0258,53.0854,46367.0
2017-02-15 12:30:00,62.31,62.35,62.31,62.32,38376.0,53.0684,53.1025,53.0684,53.0769,38376.0
2017-02-15 13:00:00,62.33,62.35,62.29,62.32,169453.0,53.0854,53.1025,53.0514,53.0769,169453.0
2017-02-15 13:30:00,62.33,62.4,62.31,62.37,354011.0,53.0854,53.145,53.0684,53.1195,354011.0
2017-02-15 14:00:00,62.38,62.41,62.35,62.4,188084.0,53.128,53.1536,53.1025,53.145,188084.0
2017-02-15 14:30:00,62.4,62.44,62.39,62.44,158844.0,53.145,53.1791,53.1365,53.1791,158844.0
2017-02-15 15:00:00,62.44,62.51,62.42,62.48,82554.0,53.1791,53.2387,53.1621,53.2132,82554.0
2017-02-15 15:30:00,62.48,62.49,62.43,62.46,737940.0,53.2132,53.2217,53.1706,53.1961,737940.0
2017-02-16 09:30:00,62.49,62.54,62.41,62.45,100463.0,53.2217,53.2643,53.1536,53.1876,100463.0
2017-02-16 10:00:00,62.45,62.47,62.4,62.45,48956.0,53.1876,53.2047,53.145,53.1876,48956.0
2017-02-16 10:30:00,62.45,62.51,62.32,62.37,125491.0,53.1876,53.2387,53.0769,53.1195,125491.0
2017-02-16 11:00:00,62.38,62.39,62.28,62.36,129028.0,53.128,53.1365,53.0428,53.111,129028.0
2017-02-16 11:30:00,62.36,62.4,62.33,62.4,310694.0,53.111,53.145,53.0854,53.145,310694.0
2017-02-16 12:00:00,62.4,62.4,62.35,62.39,71350.0,53.145,53.145,53.1025,53.1365,71350.0
2017-02-16 12:30:00,62.38,62.45,62.37,62.4,34361.0,53.128,53.1876,53.1195,53.145,34361.0
2017-02-16 13:00:00,62.4,62.4,62.36,62.39,67699.0,53.145,53.145,53.111,53.1365,67699.0
2017-02-16 13:30:00,62.38,62.4,62.35,62.39,37926.0,53.128,53.145,53.1025,53.1365,37926.0
2017-02-16 14:00:00,62.39,62.41,62.33,62.36,235687.0,53.1365,53.1536,53.0854,53.111,235687.0
2017-02-16 14:30:00,62.37,62.4,62.34,62.39,318383.0,53.1195,53.145,53.0939,53.1365,318383.0
2017-02-16 15:00:00,62.39,62.42,62.38,62.38,345975.0,53.1365,53.1621,53.128,53.128,345975.0
2017-02-16 15:30:00,62.4,62.45,62.37,62.45,644914.0,53.145,53.1876,53.1195,53.1876,644914.0
2017-02-17 09:30:00,62.19,62.26,62.17,62.24,344470.0,52.9662,53.0258,52.9492,53.0088,344470.0
2017-02-17 10:00:00,62.24,62.28,62.23,62.25,425615.0,53.0088,53.0428,53.0003,53.0173,425615.0
2017-02-17 10:30:00,62.25,62.25,62.21,62.22,73402.0,53.0173,53.0173,52.9832,52.9917,73402.0
2017-02-17 11:00:00,62.22,62.25,62.18,62.2,54848.0,52.9917,53.0173,52.9577,52.9747,54848.0
2017-02-17 11:30:00,62.2,62.26,62.2,62.24,57414.0,52.9747,53.0258,52.9747,53.0088,57414.0
2017-02-17 12:00:00,62.24,62.29,62.23,62.27,55913.0,53.0088,53.0514,53.0003,53.0343,55913.0
2017-02-17 12:30:00,62.27,62.3,62.25,62.29,53969.0,53.0343,53.0599,53.0173,53.0514,53969.0
2017-02-17 13:00:00,62.29,62.3,62.25,62.28,57205.0,53.0514,53.0599,53.0173,53.0428,57205.0
2017-02-17 13:30:00,62.28,62.31,62.27,62.29,58426.0,53.0428,53.0684,53.0343,53.0514,58426.0
2017-02-17 14:00:00,62.29,62.33,62.28,62.33,19207.0,53.0514,53.0854,53.0428,53.0854,19207.0
2017-02-17 14:30:00,62.33,62.36,62.32,62.33,89994.0,53.0854,53.111,53.0769,53.0854,89994.0
2017-02-17 15:00:00,62.32,62.37,62.32,62.36,58143.0,53.0769,53.1195,53.0769,53.111,58143.0
2017-02-17 15:30:00,62.37,62.41,62.35,62.41,738237.0,53.1195,53.1536,53.1025,53.1536,738237.0
2017-02-21 09:30:00,62.58,62.66,62.5,62.64,307162.0,53.2983,53.3665,53.2302,53.3494,307162.0
2017-02-21 10:00:00,62.64,62.73,62.63,62.71,70747.0,53.3494,53.4261,53.3409,53.4091,70747.0
2017-02-21 10:30:00,62.71,62.76,62.68,62.71,83576.0,53.4091,53.4516,53.3835,53.4091,83576.0
2017-02-21 11:00:00,62.7,62.72,62.62,62.63,180379.0,53.4005,53.4176,53.3324,53.3409,180379.0
2017-02-21 11:30:00,62.63,62.66,62.59,62.65,177438.0,53.3409,53.3665,53.3069,53.358,177438.0
2017-02-21 12:00:00,62.65,62.69,62.64,62.68,223371.0,53.358,53.392,53.3494,53.3835,223371.0
2017-02-21 12:30:00,62.68,62.69,62.64,62.65,105981.0,53.3835,53.392,53.3494,53.358,105981.0
2017-02-21 13:00:00,62.65,62.67,62.62,62.66,115079.0,53.358,53.375,53.3324,53.3665,115079.0
2017-02-21 13:30:00,62.66,62.66,62.6,62.63,85029.0,53.3665,53.3665,53.3154,53.3409,85029.0
2017-02-21 14:00:00,62.63,62.69,62.62,62.68,73688.0,53.3409,53.392,53.3324,53.3835,73688.0
2017-02-21 14:30:00,62.68,62.71,62.67,62.71,164047.0,53.3835,53.4091,53.375,53.4091,164047.0
2017-02-21 15:00:00,62.7,62.73,62.69,62.73,337283.0,53.4005,53.4261,53.392,53.4261,337283.0
2017-02-21 15:30:00,62.73,62.76,62.69,62.71,901220.0,53.4261,53.4516,53.392,53.4091,901220.0
2017-02-22 09:30:00,62.61,62.64,62.55,62.57,120510.0,53.3239,53.3494,53.2728,53.2898,120510.0
2017-02-22 10:00:00,62.57,62.64,62.57,62.64,39820.0,53.2898,53.3494,53.2898,53.3494,39820.0
2017-02-22 10:30:00,62.64,62.75,62.62,62.68,408586.0,53.3494,53.4431,53.3324,53.3835,408586.0
2017-02-22 11:00:00,62.67,62.68,62.61,62.67,190080.0,53.375,53.3835,53.3239,53.375,190080.0
2017-02-22 11:30:00,62.66,62.68,62.63,62.65,137891.0,53.3665,53.3835,53.3409,53.358,137891.0
2017-02-22 12:00:00,62.65,62.69,62.64,62.66,128165.0,53.358,53.392,53.3494,53.3665,128165.0
2017-02-22 12:30:00,62.66,62.69,62.66,62.69,54044.0,53.3665,53.392,53.3665,53.392,54044.0
2017-02-22 13:00:00,62.69,62.7,62.67,62.69,100780.0,53.392,53.4005,53.375,53.392,100780.0
2017-02-22 13:30:00,62.68,62.71,62.67,62.69,130748.0,53.3835,53.4091,53.375,53.392,130748.0
2017-02-22 14:00:00,62.69,62.75,62.65,62.74,144534.0,53.392,53.4431,53.358,53.4346,144534.0
2017-02-22 14:30:00,62.74,62.74,62.69,62.71,61848.0,53.4346,53.4346,53.392,53.4091,61848.0
2017-02-22 15:00:00,62.7,62.75,62.69,62.74,97776.0,53.4005,53.4431,53.392,53.4346,97776.0
2017-02-22 15:30:00,62.73,62.74,62.68,62.69,872824.0,53.4261,53.4346,53.3835,53.392,872824.0
2017-02-23 09:30:00,62.93,62.93,62.84,62.86,424589.0,53.5964,53.5964,53.5198,53.5368,424589.0
2017-02-23 10:00:00,62.87,62.87,62.72,62.74,146351.0,53.5453,53.5453,53.4176,53.4346,146351.0
2017-02-23 10:30:00,62.74,62.78,62.69,62.7,279054.0,53.4346,53.4687,53.392,53.4005,279054.0
2017-02-23 11:00:00,62.73,62.75,62.6,62.64,112080.0,53.4261,53.4431,53.3154,53.3494,112080.0
2017-02-23 11:30:00,62.64,62.74,62.64,62.7,145087.0,53.3494,53.4346,53.3494,53.4005,145087.0
2017-02-23 12:00:00,62.7,62.81,62.69,62.78,293133.0,53.4005,53.4942,53.392,53.4687,293133.0
2017-02-23 12:30:00,62.78,62.83,62.75,62.77,198309.0,53.4687,53.5113,53.4431,53.4602,198309.0
2017-02-23 13:00:00,62.76,62.78,62.73,62.74,65948.0,53.4516,53.4687,53.4261,53.4346,65948.0
2017-02-23 13:30:00,62.74,62.77,62.72,62.77,155666.0,53.4346,53.4602,53.4176,53.4602,155666.0
2017-02-23 14:00:00,62.77,62.78,62.74,62.78,264410.0,53.4602,53.4687,53.4346,53.4687,264410.0
2017-02-23 14:30:00,62.78,62.82,62.76,62.8,175524.0,53.4687,53.5027,53.4516,53.4857,175524.0
2017-02-23 15:00:00,62.81,62.84,62.77,62.78,302495.0,53.4942,53.5198,53.4602,53.4687,302495.0
2017-02-23 15:30:00,62.78,62.78,62.72,62.77,479701.0,53.4687,53.4687,53.4176,53.4602,479701.0
2017-02-24 09:30:00,62.32,62.46,62.31,62.46,492173.0,53.0769,53.1961,53.0684,53.1961,492173.0
2017-02-24 10:00:00,62.47,62.49,62.36,62.39,327947.0,53.2047,53.2217,53.111,53.1365,327947.0
2017-02-24 10:30:00,62.39,62.46,62.37,62.44,63462.0,53.1365,53.1961,53.1195,53.1791,63462.0
2017-02-24 11:00:00,62.44,62.51,62.44,62.48,104502.0,53.1791,53.2387,53.1791,53.2132,104502.0
2017-02-24 11:30:00,62.48,62.49,62.42,62.43,58019.0,53.2132,53.2217,53.1621,53.1706,58019.0
2017-02-24 12:00:00,62.43,62.53,62.42,62.52,44186.0,53.1706,53.2558,53.1621,53.2472,44186.0
2017-02-24 12:30:00,62.51,62.52,62.46,62.46,93173.0,53.2387,53.2472,53.1961,53.1961,93173.0
2017-02-24 13:00:00,62.47,62.47,62.41,62.42,36840.0,53.2047,53.2047,53.1536,53.1621,36840.0
2017-02-24 13:30:00,62.42,62.45,62.4,62.45,28370.0,53.1621,53.1876,53.145,53.1876,28370.0
2017-02-24 14:00:00,62.45,62.45,62.41,62.44,130870.0,53.1876,53.1876,53.1536,53.1791,130870.0
2017-02-24 14:30:00,62.44,62.45,62.42,62.44,81339.0,53.1791,53.1876,53.1621,53.1791,81339.0
2017-02-24 15:00:00,62.44,62.47,62.41,62.47,138090.0,53.1791,53.2047,53.1536,53.2047,138090.0
2017-02-24 15:30:00,62.47,62.58,62.47,62.58,271558.0,53.2047,53.2983,53.2047,53.2983,271558.0
2017-02-27 09:30:00,62.48,62.54,62.41,62.53,115935.0,53.2132,53.2643,53.1536,53.2558,115935.0
2017-02-27 10:00:00,62.53,62.58,62.48,62.58,110646.0,53.2558,53.2983,53.2132,53.2983,110646.0
2017-02-27 10:30:00,62.59,62.6,62.56,62.57,120695.0,53.3069,53.3154,53.2813,53.2898,120695.0
2017-02-27 11:00:00,62.58,62.62,62.56,62.59,66167.0,53.2983,53.3324,53.2813,53.3069,66167.0
2017-02-27 11:30:00,62.58,62.58,62.54,62.54,66236.0,53.2983,53.2983,53.2643,53.2643,66236.0
2017-02-27 12:00:00,62.54,62.59,62.53,62.58,44047.0,53.2643,53.3069,53.2558,53.2983,44047.0
2017-02-27 12:30:00,62.58,62.59,62.53,62.53,28910.0,53.2983,53.3069,53.2558,53.2558,28910.0
2017-02-27 13:00:00,62.54,62.58,62.53,62.56,26232.0,53.2643,53.2983,53.2558,53.2813,26232.0
2017-02-27 13:30:00,62.56,62.58,62.55,62.56,64527.0,53.2813,53.2983,53.2728,53.2813,64527.0
2017-02-27 14:00:00,62.55,62.59,62.54,62.57,40572.0,53.2728,53.3069,53.2643,53.2898,40572.0
2017-02-27 14:30:00,62.57,62.59,62.57,62.58,62453.0,53.2898,53.3069,53.2898,53.2983,62453.0
2017-02-27 15:00:00,62.58,62.61,62.57,62.61,143559.0,53.2983,53.3239,53.2898,53.3239,143559.0
2017-02-27 15:30:00,62.61,62.63,62.57,62.62,207205.0,53.3239,53.3409,53.2898,53.3324,207205.0
2017-02-28 09:30:00,62.47,62.52,62.46,62.48,98767.0,53.2047,53.2472,53.1961,53.2132,98767.0
2017-02-28 10:00:00,62.49,62.56,62.49,62.52,93641.0,53.2217,53.2813,53.2217,53.2472,93641.0
2017-02-28 10:30:00,62.52,62.56,62.49,62.55,171590.0,53.2472,53.2813,53.2217,53.2728,171590.0
2017-02-28 11:00:00,62.55,62.56,62.5,62.54,154210.0,53.2728,53.2813,53.2302,53.2643,154210.0
2017-02-28 11:30:00,62.53,62.53,62.48,62.5,68513.0,53.2558,53.2558,53.2132,53.2302,68513.0
2017-02-28 12:00:00,62.49,62.5,62.34,62.36,263620.0,53.2217,53.2302,53.0939,53.111,263620.0
2017-02-28 12:30:00,62.36,62.42,62.36,62.4,35451.0,53.111,53.1621,53.111,53.145,35451.0
2017-02-28 13:00:00,62.4,62.45,62.4,62.42,29993.0,53.145,53.1876,53.145,53.1621,29993.0
2017-02-28 13:30:00,62.42,62.45,62.41,62.45,23788.0,53.1621,53.1876,53.1536,53.1876,23788.0
2017-02-28 14:00:00,62.45,62.46,62.37,62.4,28572.0,53.1876,53.1961,53.1195,53.145,28572.0
2017-02-28 14:30:00,62.41,62.43,62.38,62.41,27701.0,53.1536,53.1706,53.128,53.1536,27701.0
2017-02-28 15:00:00,62.4,62.43,62.37,62.38,76371.0,53.145,53.1706,53.1195,53.128,76371.0
2017-02-28 15:30:00,62.38,62.44,62.31,62.41,576339.0,53.128,53.1791,53.0684,53.1536,576339.0
2017-03-01 09:30:00,62.83,62.95,62.83,62.95,142748.0,53.5113,53.6135,53.5113,53.6135,142748.0
2017-03-01 10:00:00,62.95,63.02,62.94,63.0,121628.0,53.6135,53.6731,53.6049,53.656,121628.0
2017-03-01 10:30:00,63.01,63.03,62.96,63.03,73056.0,53.6646,53.6816,53.622,53.6816,73056.0
2017-03-01 11:00:00,63.03,63.11,63.02,63.1,42992.0,53.6816,53.7497,53.6731,53.7412,42992.0
2017-03-01 11:30:00,63.09,63.17,63.09,63.14,105928.0,53.7327,53.8008,53.7327,53.7753,105928.0
2017-03-01 12:00:00,63.14,63.27,63.13,63.24,141962.0,53.7753,53.886,53.7668,53.8605,141962.0
2017-03-01 12:30:00,63.24,63.24,63.19,63.2,152715.0,53.8605,53.8605,53.8179,53.8264,152715.0
2017-03-01 13:00:00,63.2,63.23,63.18,63.2,63198.0,53.8264,53.8519,53.8094,53.8264,63198.0
2017-03-01 13:30:00,63.21,63.25,63.2,63.23,44804.0,53.8349,53.869,53.8264,53.8519,44804.0
2017-03-01 14:00:00,63.23,63.31,63.2,63.29,46922.0,53.8519,53.9201,53.8264,53.903,46922.0
2017-03-01 14:30:00,63.29,63.3,63.25,63.29,87368.0,53.903,53.9116,53.869,53.903,87368.0
2017-03-01 15:00:00,63.3,63.3,63.23,63.25,265353.0,53.9116,53.9116,53.8519,53.869,265353.0
2017-03-01 15:30:00,63.25,63.28,63.17,63.18,1385397.0,53.869,53.8945,53.8008,53.8094,1385397.0
2017-03-02 09:30:00,63.0,63.06,62.94,62.99,223539.0,53.656,53.7071,53.6049,53.6475,223539.0
2017-03-02 10:00:00,63.0,63.0,62.92,62.97,69915.0,53.656,53.656,53.5879,53.6305,69915.0
2017-03-02 10:30:00,62.97,62.98,62.92,62.93,102608.0,53.6305,53.639,53.5879,53.5964,102608.0
2017-03-02 11:00:00,62.92,62.92,62.86,62.88,100832.0,53.5879,53.5879,53.5368,53.5538,100832.0
2017-03-02 11:30:00,62.89,62.9,62.81,62.9,220294.0,53.5624,53.5709,53.4942,53.5709,220294.0
2017-03-02 12:00:00,62.91,62.91,62.82,62.84,87916.0,53.5794,53.5794,53.5027,53.5198,87916.0
2017-03-02 12:30:00,62.84,62.89,62.84,62.87,99353.0,53.5198,53.5624,53.5198,53.5453,99353.0
2017-03-02 13:00:00,62.87,62.89,62.84,62.89,78615.0,53.5453,53.5624,53.5198,53.5624,78615.0
2017-03-02 13:30:00,62.88,62.89,62.83,62.86,66782.0,53.5538,53.5624,53.5113,53.5368,66782.0
2017-03-02 14:00:00,62.86,62.88,62.82,62.88,78175.0,53.5368,53.5538,53.5027,53.5538,78175.0
2017-03-02 14:30:00,62.88,62.91,62.87,62.89,54028.0,53.5538,53.5794,53.5453,53.5624,54028.0
2017-03-02 15:00:00,62.89,62.89,62.78,62.82,103372.0,53.5624,53.5624,53.4687,53.5027,103372.0
2017-03-02 15:30:00,62.83,62.83,62.73,62.78,569722.0,53.5113,53.5113,53.4261,53.4687,569722.0
2017-03-03 09:30:00,62.82,62.87,62.76,62.77,132010.0,53.5027,53.5453,53.4516,53.4602,132010.0
2017-03-03 10:00:00,62.76,62.81,62.7,62.72,97741.0,53.4516,53.4942,53.4005,53.4176,97741.0
2017-03-03 10:30:00,62.71,62.8,62.69,62.77,65258.0,53.4091,53.4857,53.392,53.4602,65258.0
2017-03-03 11:00:00,62.75,62.77,62.72,62.73,234357.0,53.4431,53.4602,53.4176,53.4261,234357.0
2017-03-03 11:30:00,62.73,62.78,62.71,62.78,58999.0,53.4261,53.4687,53.4091,53.4687,58999.0
2017-03-03 12:00:00,62.77,62.8,62.76,62.78,21935.0,53.4602,53.4857,53.4516,53.4687,21935.0
2017-03-03 12:30:00,62.79,62.84,62.79,62.83,34057.0,53.4772,53.5198,53.4772,53.5113,34057.0
2017-03-03 13:00:00,62.83,62.89,62.75,62.81,248268.0,53.5113,53.5624,53.4431,53.4942,248268.0
2017-03-03 13:30:00,62.82,62.88,62.79,62.88,97288.0,53.5027,53.5538,53.4772,53.5538,97288.0
2017-03-03 14:00:00,62.88,62.94,62.87,62.88,100874.0,53.5538,53.6049,53.5453,53.5538,100874.0
2017-03-03 14:30:00,62.89,62.93,62.89,62.92,52001.0,53.5624,53.5964,53.5624,53.5879,52001.0
2017-03-03 15:00:00,62.92,62.94,62.88,62.93,45922.0,53.5879,53.6049,53.5538,53.5964,45922.0
2017-03-03 15:30:00,62.93,62.98,62.9,62.95,385684.0,53.5964,53.639,53.5709,53.6135,385684.0
2017-03-06 09:30:00,62.75,62.75,62.63,62.73,113266.0,53.4431,53.4431,53.3409,53.4261,113266.0
2017-03-06 10:00:00,62.73,62.74,62.65,62.67,102614.0,53.4261,53.4346,53.358,53.375,102614.0
2017-03-06 10:30:00,62.66,62.66,62.6,62.62,31473.0,53.3665,53.3665,53.3154,53.3324,31473.0
2017-03-06 11:00:00,62.62,62.68,62.59,62.65,113960.0,53.3324,53.3835,53.3069,53.358,113960.0
2017-03-06 11:30:00,62.66,62.66,62.61,62.63,26891.0,53.3665,53.3665,53.3239,53.3409,26891.0
2017-03-06 12:00:00,62.62,62.68,62.62,62.67,23523.0,53.3324,53.3835,53.3324,53.375,23523.0
2017-03-06 12:30:00,62.67,62.7,62.65,62.68,22197.0,53.375,53.4005,53.358,53.3835,22197.0
2017-03-06 13:00:00,62.68,62.78,62.68,62.76,59511.0,53.3835,53.4687,53.3835,53.4516,59511.0
2017-03-06 13:30:00,62.76,62.79,62.74,62.76,39873.0,53.4516,53.4772,53.4346,53.4516,39873.0
2017-03-06 14:00:00,62.75,62.77,62.75,62.76,24916.0,53.4431,53.4602,53.4431,53.4516,24916.0
2017-03-06 14:30:00,62.76,62.77,62.74,62.75,82949.0,53.4516,53.4602,53.4346,53.4431,82949.0
2017-03-06 15:00:00,62.76,62.8,62.76,62.78,52999.0,53.4516,53.4857,53.4516,53.4687,52999.0
2017-03-06 15:30:00,62.78,62.83,62.76,62.77,181194.0,53.4687,53.5113,53.4516,53.4602,181194.0
2017-03-07 09:30:00,62.64,62.65,62.54,62.59,136475.0,53.3494,53.358,53.2643,53.3069,136475.0
2017-03-07 10:00:00,62.58,62.7,62.56,62.68,60740.0,53.2983,53.4005,53.2813,53.3835,60740.0
2017-03-07 10:30:00,62.69,62.73,62.66,62.68,96836.0,53.392,53.4261,53.3665,53.3835,96836.0
2017-03-07 11:00:00,62.68,62.7,62.6,62.61,47245.0,53.3835,53.4005,53.3154,53.3239,47245.0
2017-03-07 11:30:00,62.6,62.67,62.59,62.67,88345.0,53.3154,53.375,53.3069,53.375,88345.0
2017-03-07 12:00:00,62.67,62.68,62.64,62.67,54684.0,53.375,53.3835,53.3494,53.375,54684.0
2017-03-07 12:30:00,62.65,62.7,62.65,62.68,30535.0,53.358,53.4005,53.358,53.3835,30535.0
2017-03-07 13:00:00,62.69,62.72,62.67,62.68,58383.0,53.392,53.4176,53.375,53.3835,58383.0
2017-03-07 13:30:00,62.68,62.68,62.62,62.62,33852.0,53.3835,53.3835,53.3324,53.3324,33852.0
2017-03-07 14:00:00,62.63,62.66,62.62,62.65,21002.0,53.3409,53.3665,53.3324,53.358,21002.0
2017-03-07 14:30:00,62.65,62.68,62.62,62.67,31986.0,53.358,53.3835,53.3324,53.375,31986.0
2017-03-07 15:00:00,62.67,62.68,62.62,62.63,36826.0,53.375,53.3835,53.3324,53.3409,36826.0
2017-03-07 15:30:00,62.64,62.65,62.55,62.6,332041.0,53.3494,53.358,53.2728,53.3154,332041.0
2017-03-08 09:30:00,62.63,62.69,62.59,62.63,151575.0,53.3409,53.392,53.3069,53.3409,151575.0
2017-03-08 10:00:00,62.64,62.66,62.56,62.63,93516.0,53.3494,53.3665,53.2813,53.3409,93516.0
2017-03-08 10:30:00,62.64,62.65,62.59,62.63,88620.0,53.3494,53.358,53.3069,53.3409,88620.0
2017-03-08 11:00:00,62.63,62.65,62.57,62.59,53084.0,53.3409,53.358,53.2898,53.3069,53084.0
2017-03-08 11:30:00,62.59,62.59,62.48,62.5,48243.0,53.3069,53.3069,53.2132,53.2302,48243.0
2017-03-08 12:00:00,62.5,62.53,62.48,62.52,76277.0,53.2302,53.2558,53.2132,53.2472,76277.0
2017-03-08 12:30:00,62.52,62.54,62.51,62.51,127695.0,53.2472,53.2643,53.2387,53.2387,127695.0
2017-03-08 13:00:00,62.51,62.59,62.51,62.58,50460.0,53.2387,53.3069,53.2387,53.2983,50460.0
2017-03-08 13:30:00,62.58,62.6,62.55,62.57,52403.0,53.2983,53.3154,53.2728,53.2898,52403.0
2017-03-08 14:00:00,62.56,62.57,62.43,62.44,39236.0,53.2813,53.2898,53.1706,53.1791,39236.0
2017-03-08 14:30:00,62.45,62.51,62.42,62.5,215840.0,53.1876,53.2387,53.1621,53.2302,215840.0
2017-03-08 15:00:00,62.5,62.52,62.46,62.46,49831.0,53.2302,53.2472,53.1961,53.1961,49831.0
2017-03-08 15:30:00,62.46,62.46,62.35,62.4,393401.0,53.1961,53.1961,53.1025,53.145,393401.0
2017-03-09 09:30:00,62.44,62.49,62.37,62.45,213972.0,53.1791,53.2217,53.1195,53.1876,213972.0
2017-03-09 10:00:00,62.45,62.53,62.44,62.44,120607.0,53.1876,53.2558,53.1791,53.1791,120607.0
2017-03-09 10:30:00,62.44,62.45,62.37,62.42,121636.0,53.1791,53.1876,53.1195,53.1621,121636.0
2017-03-09 11:00:00,62.42,62.44,62.39,62.43,41337.0,53.1621,53.1791,53.1365,53.1706,41337.0
2017-03-09 11:30:00,62.43,62.49,62.43,62.44,84410.0,53.1706,53.2217,53.1706,53.1791,84410.0
2017-03-09 12:00:00,62.45,62.46,62.41,62.42,27484.0,53.1876,53.1961,53.1536,53.1621,27484.0
2017-03-09 12:30:00,62.42,62.44,62.41,62.44,45260.0,53.1621,53.1791,53.1536,53.1791,45260.0
2017-03-09 13:00:00,62.44,62.46,62.42,62.42,13776.0,53.1791,53.1961,53.1621,53.1621,13776.0
2017-03-09 13:30:00,62.41,62.41,62.36,62.37,54670.0,53.1536,53.1536,53.111,53.1195,54670.0
2017-03-09 14:00:00,62.37,62.37,62.21,62.28,286436.0,53.1195,53.1195,52.9832,53.0428,286436.0
2017-03-09 14:30:00,62.27,62.32,62.24,62.32,165285.0,53.0343,53.0769,53.0088,53.0769,165285.0
2017-03-09 15:00:00,62.32,62.42,62.31,62.42,78671.0,53.0769,53.1621,53.0684,53.1621,78671.0
2017-03-09 15:30:00,62.42,62.48,62.41,62.46,393071.0,53.1621,53.2132,53.1536,53.1961,393071.0
2017-03-10 09:30:00,62.78,62.93,62.7,62.85,356008.0,53.4687,53.5964,53.4005,53.5283,356008.0
2017-03-10 10:00:00,62.85,62.86,62.78,62.78,86998.0,53.5283,53.5368,53.4687,53.4687,86998.0
2017-03-10 10:30:00,62.77,62.78,62.69,62.7,165651.0,53.4602,53.4687,53.392,53.4005,165651.0
2017-03-10 11:00:00,62.7,62.76,62.64,62.73,65119.0,53.4005,53.4516,53.3494,53.4261,65119.0
2017-03-10 11:30:00,62.74,62.75,62.68,62.71,63907.0,53.4346,53.4431,53.3835,53.4091,63907.0
2017-03-10 12:00:00,62.71,62.74,62.69,62.74,84180.0,53.4091,53.4346,53.392,53.4346,84180.0
2017-03-10 12:30:00,62.74,62.74,62.61,62.64,192326.0,53.4346,53.4346,53.3239,53.3494,192326.0
2017-03-10 13:00:00,62.65,62.65,62.57,62.63,92272.0,53.358,53.358,53.2898,53.3409,92272.0
2017-03-10 13:30:00,62.64,62.69,62.59,62.68,42986.0,53.3494,53.392,53.3069,53.3835,42986.0
2017-03-10 14:00:00,62.68,62.74,62.66,62.73,65076.0,53.3835,53.4346,53.3665,53.4261,65076.0
2017-03-10 14:30:00,62.73,62.76,62.72,62.74,61138.0,53.4261,53.4516,53.4176,53.4346,61138.0
2017-03-10 15:00:00,62.75,62.83,62.75,62.83,107893.0,53.4431,53.5113,53.4431,53.5113,107893.0
2017-03-10 15:30:00,62.82,62.84,62.78,62.8,857028.0,53.5027,53.5198,53.4687,53.4857,857028.0
2017-03-13 09:30:00,62.94,62.98,62.89,62.92,126179.0,53.6049,53.639,53.5624,53.5879,126179.0
2017-03-13 10:00:00,62.92,62.98,62.91,62.95,128987.0,53.5879,53.639,53.5794,53.6135,128987.0
2017-03-13 10:30:00,62.95,62.97,62.92,62.94,51007.0,53.6135,53.6305,53.5879,53.6049,51007.0
2017-03-13 11:00:00,62.94,62.94,62.89,62.9,133444.0,53.6049,53.6049,53.5624,53.5709,133444.0
2017-03-13 11:30:00,62.9,62.97,62.89,62.96,42422.0,53.5709,53.6305,53.5624,53.622,42422.0
2017-03-13 12:00:00,62.97,62.98,62.92,62.93,28941.0,53.6305,53.639,53.5879,53.5964,28941.0
2017-03-13 12:30:00,62.93,62.96,62.91,62.94,20235.0,53.5964,53.622,53.5794,53.6049,20235.0
2017-03-13 13:00:00,62.95,62.95,62.92,62.94,36613.0,53.6135,53.6135,53.5879,53.6049,36613.0
2017-03-13 13:30:00,62.94,62.95,62.92,62.94,29453.0,53.6049,53.6135,53.5879,53.6049,29453.0
2017-03-13 14:00:00,62.94,62.96,62.91,62.95,88385.0,53.6049,53.622,53.5794,53.6135,88385.0
2017-03-13 14:30:00,62.96,62.98,62.95,62.98,31479.0,53.622,53.639,53.6135,53.639,31479.0
2017-03-13 15:00:00,62.98,62.99,62.95,62.97,64187.0,53.639,53.6475,53.6135,53.6305,64187.0
2017-03-13 15:30:00,62.97,63.01,62.96,63.0,380754.0,53.6305,53.6646,53.622,53.656,380754.0
2017-03-14 09:30:00,62.74,62.78,62.63,62.66,154533.0,53.4346,53.4687,53.3409,53.3665,154533.0
2017-03-14 10:00:00,62.66,62.67,62.57,62.59,195219.0,53.3665,53.375,53.2898,53.3069,195219.0
2017-03-14 10:30:00,62.59,62.64,62.55,62.63,344447.0,53.3069,53.3494,53.2728,53.3409,344447.0
2017-03-14 11:00:00,62.64,62.72,62.6,62.7,99200.0,53.3494,53.4176,53.3154,53.4005,99200.0
2017-03-14 11:30:00,62.7,62.74,62.68,62.73,76990.0,53.4005,53.4346,53.3835,53.4261,76990.0
2017-03-14 12:00:00,62.74,62.75,62.63,62.66,69593.0,53.4346,53.4431,53.3409,53.3665,69593.0
2017-03-14 12:30:00,62.66,62.67,62.62,62.63,49352.0,53.3665,53.375,53.3324,53.3409,49352.0
2017-03-14 13:00:00,62.63,62.69,62.62,62.69,107387.0,53.3409,53.392,53.3324,53.392,107387.0
2017-03-14 13:30:00,62.68,62.69,62.65,62.66,18941.0,53.3835,53.392,53.358,53.3665,18941.0
2017-03-14 14:00:00,62.66,62.67,62.63,62.66,40351.0,53.3665,53.375,53.3409,53.3665,40351.0
2017-03-14 14:30:00,62.66,62.69,62.62,62.65,54851.0,53.3665,53.392,53.3324,53.358,54851.0
2017-03-14 15:00:00,62.64,62.7,62.64,62.7,53456.0,53.3494,53.4005,53.3494,53.4005,53456.0
2017-03-14 15:30:00,62.7,62.7,62.66,62.67,445100.0,53.4005,53.4005,53.3665,53.375,445100.0
2017-03-15 09:30:00,62.91,62.91,62.82,62.87,91795.0,53.5794,53.5794,53.5027,53.5453,91795.0
2017-03-15 10:00:00,62.87,62.92,62.82,62.91,63877.0,53.5453,53.5879,53.5027,53.5794,63877.0
2017-03-15 10:30:00,62.92,62.93,62.87,62.9,714868.0,53.5879,53.5964,53.5453,53.5709,714868.0
2017-03-15 11:00:00,62.9,62.95,62.9,62.93,27703.0,53.5709,53.6135,53.5709,53.5964,27703.0
2017-03-15 11:30:00,62.93,62.96,62.92,62.94,39223.0,53.5964,53.622,53.5879,53.6049,39223.0
2017-03-15 12:00:00,62.94,62.97,62.93,62.96,31471.0,53.6049,53.6305,53.5964,53.622,31471.0
2017-03-15 12:30:00,62.96,63.03,62.96,63.03,60828.0,53.622,53.6816,53.622,53.6816,60828.0
2017-03-15 13:00:00,63.02,63.03,62.96,62.97,15332.0,53.6731,53.6816,53.622,53.6305,15332.0
2017-03-15 13:30:00,62.97,63.0,62.95,62.97,73759.0,53.6305,53.656,53.6135,53.6305,73759.0
2017-03-15 14:00:00,63.03,63.32,63.0,63.26,464910.0,53.6816,53.9286,53.656,53.8775,464910.0
2017-03-15 14:30:00,63.26,63.47,63.18,63.4,208989.0,53.8775,54.0563,53.8094,53.9967,208989.0
2017-03-15 15:00:00,63.41,63.47,63.38,63.44,152634.0,54.0052,54.0563,53.9797,54.0308,152634.0
2017-03-15 15:30:00,63.43,63.53,63.4,63.41,1015574.0,54.0223,54.1074,53.9967,54.0052,1015574.0
2017-03-16 09:30:00,63.65,63.69,63.61,63.65,223708.0,54.2096,54.2437,54.1756,54.2096,223708.0
2017-03-16 10:00:00,63.65,63.69,63.52,63.58,238810.0,54.2096,54.2437,54.0989,54.15,238810.0
2017-03-16 10:30:00,63.58,63.61,63.54,63.57,83800.0,54.15,54.1756,54.116,54.1415,83800.0
2017-03-16 11:00:00,63.58,63.58,63.47,63.47,127572.0,54.15,54.15,54.0563,54.0563,127572.0
2017-03-16 11:30:00,63.47,63.54,63.44,63.54,385370.0,54.0563,54.116,54.0308,54.116,385370.0
2017-03-16 12:00:00,63.53,63.58,63.48,63.57,176775.0,54.1074,54.15,54.0649,54.1415,176775.0
2017-03-16 12:30:00,63.58,63.61,63.56,63.59,184939.0,54.15,54.1756,54.133,54.1585,184939.0
2017-03-16 13:00:00,63.59,63.59,63.53,63.53,55956.0,54.1585,54.1585,54.1074,54.1074,55956.0
2017-03-16 13:30:00,63.53,63.57,63.51,63.54,97127.0,54.1074,54.1415,54.0904,54.116,97127.0
2017-03-16 14:00:00,63.54,63.57,63.52,63.53,35410.0,54.116,54.1415,54.0989,54.1074,35410.0
2017-03-16 14:30:00,63.54,63.56,63.47,63.48,69528.0,54.116,54.133,54.0563,54.0649,69528.0
2017-03-16 15:00:00,63.49,63.54,63.45,63.52,71084.0,54.0734,54.116,54.0393,54.0989,71084.0
2017-03-16 15:30:00,63.52,63.56,63.5,63.55,281787.0,54.0989,54.133,54.0819,54.1245,281787.0
2017-03-17 09:30:00,63.62,63.69,63.57,63.6,255620.0,54.1841,54.2437,54.1415,54.1671,255620.0
2017-03-17 10:00:00,63.6,63.62,63.56,63.59,97450.0,54.1671,54.1841,54.133,54.1585,97450.0
2017-03-17 10:30:00,63.59,63.6,63.53,63.54,148221.0,54.1585,54.1671,54.1074,54.116,148221.0
2017-03-17 11:00:00,63.54,63.54,63.49,63.52,32670.0,54.116,54.116,54.0734,54.0989,32670.0
2017-03-17 11:30:00,63.52,63.55,63.48,63.55,55486.0,54.0989,54.1245,54.0649,54.1245,55486.0
2017-03-17 12:00:00,63.54,63.59,63.54,63.57,31424.0,54.116,54.1585,54.116,54.1415,31424.0
2017-03-17 12:30:00,63.57,63.61,63.56,63.59,55000.0,54.1415,54.1756,54.133,54.1585,55000.0
2017-03-17 13:00:00,63.58,63.66,63.58,63.65,22162.0,54.15,54.2182,54.15,54.2096,22162.0
2017-03-17 13:30:00,63.66,63.67,63.63,63.65,102316.0,54.2182,54.2267,54.1926,54.2096,102316.0
2017-03-17 14:00:00,63.65,63.72,63.64,63.68,382163.0,54.2096,54.2693,54.2011,54.2352,382163.0
2017-03-17 14:30:00,63.69,63.69,63.64,63.65,41660.0,54.2437,54.2437,54.2011,54.2096,41660.0
2017-03-17 15:00:00,63.65,63.66,63.61,63.62,83773.0,54.2096,54.2182,54.1756,54.1841,83773.0
2017-03-17 15:30:00,63.61,63.62,63.53,63.53,250863.0,54.1756,54.1841,54.1074,54.1074,250863.0
2017-03-20 09:30:00,63.58,63.6,63.51,63.55,102423.0,54.15,54.1671,54.0904,54.1245,102423.0
2017-03-20 10:00:00,63.55,63.66,63.54,63.65,73038.0,54.1245,54.2182,54.116,54.2096,73038.0
2017-03-20 10:30:00,63.65,63.68,63.6,63.66,72592.0,54.2096,54.2352,54.1671,54.2182,72592.0
2017-03-20 11:00:00,63.66,63.67,63.59,63.6,69696.0,54.2182,54.2267,54.1585,54.1671,69696.0
2017-03-20 11:30:00,63.6,63.64,63.58,63.63,59745.0,54.1671,54.2011,54.15,54.1926,59745.0
2017-03-20 12:00:00,63.63,63.63,63.56,63.58,61876.0,54.1926,54.1926,54.133,54.15,61876.0
2017-03-20 12:30:00,63.58,63.6,63.55,63.57,338911.0,54.15,54.1671,54.1245,54.1415,338911.0
2017-03-20 13:00:00,63.57,63.58,63.54,63.54,36349.0,54.1415,54.15,54.116,54.116,36349.0
2017-03-20 13:30:00,63.55,63.56,63.44,63.46,55810.0,54.1245,54.133,54.0308,54.0478,55810.0
2017-03-20 14:00:00,63.47,63.51,63.45,63.49,143448.0,54.0563,54.0904,54.0393,54.0734,143448.0
2017-03-20 14:30:00,63.5,63.51,63.42,63.46,58215.0,54.0819,54.0904,54.0138,54.0478,58215.0
2017-03-20 15:00:00,63.46,63.56,63.45,63.56,67630.0,54.0478,54.133,54.0393,54.133,67630.0
2017-03-20 15:30:00,63.55,63.58,63.5,63.51,173836.0,54.1245,54.15,54.0819,54.0904,173836.0
2017-03-21 09:30:00,63.79,63.87,63.74,63.79,149578.0,54.3289,54.397,54.2863,54.3289,149578.0
2017-03-21 10:00:00,63.77,63.77,63.53,63.53,108214.0,54.3118,54.3118,54.1074,54.1074,108214.0
2017-03-21 10:30:00,63.54,63.56,63.34,63.38,173084.0,54.116,54.133,53.9456,53.9797,173084.0
2017-03-21 11:00:00,63.39,63.4,63.13,63.18,279132.0,53.9882,53.9967,53.7668,53.8094,279132.0
2017-03-21 11:30:00,63.19,63.21,63.02,63.21,169733.0,53.8179,53.8349,53.6731,53.8349,169733.0
2017-03-21 12:00:00,63.21,63.27,63.13,63.18,130932.0,53.8349,53.886,53.7668,53.8094,130932.0
2017-03-21 12:30:00,63.17,63.21,63.07,63.12,87272.0,53.8008,53.8349,53.7157,53.7582,87272.0
2017-03-21 13:00:00,63.12,63.14,63.0,63.08,108974.0,53.7582,53.7753,53.656,53.7242,108974.0
2017-03-21 13:30:00,63.08,63.1,62.9,62.91,71909.0,53.7242,53.7412,53.5709,53.5794,71909.0
2017-03-21 14:00:00,62.91,63.04,62.89,63.0,160014.0,53.5794,53.6901,53.5624,53.656,160014.0
2017-03-21 14:30:00,63.01,63.08,62.95,63.03,159704.0,53.6646,53.7242,53.6135,53.6816,159704.0
2017-03-21 15:00:00,63.03,63.07,63.0,63.06,129518.0,53.6816,53.7157,53.656,53.7071,129518.0
2017-03-21 15:30:00,63.05,63.06,62.86,62.91,747573.0,53.6986,53.7071,53.5368,53.5794,747573.0
2017-03-22 09:30:00,62.83,62.86,62.72,62.73,112157.0,53.5113,53.5368,53.4176,53.4261,112157.0
2017-03-22 10:00:00,62.73,62.78,62.69,62.73,158835.0,53.4261,53.4687,53.392,53.4261,158835.0
2017-03-22 10:30:00,62.74,62.89,62.67,62.89,114744.0,53.4346,53.5624,53.375,53.5624,114744.0
2017-03-22 11:00:00,62.89,63.03,62.83,63.01,65937.0,53.5624,53.6816,53.5113,53.6646,65937.0
2017-03-22 11:30:00,63.02,63.03,62.97,63.0,28353.0,53.6731,53.6816,53.6305,53.656,28353.0
2017-03-22 12:00:00,63.0,63.03,62.92,62.92,45261.0,53.656,53.6816,53.5879,53.5879,45261.0
2017-03-22 12:30:00,62.92,62.95,62.87,62.92,121127.0,53.5879,53.6135,53.5453,53.5879,121127.0
2017-03-22 13:00:00,62.92,62.95,62.83,62.94,95438.0,53.5879,53.6135,53.5113,53.6049,95438.0
2017-03-22 13:30:00,62.94,63.0,62.9,62.9,47698.0,53.6049,53.656,53.5709,53.5709,47698.0
2017-03-22 14:00:00,62.9,62.98,62.9,62.91,67692.0,53.5709,53.639,53.5709,53.5794,67692.0
2017-03-22 14:30:00,62.91,63.01,62.91,62.99,153545.0,53.5794,53.6646,53.5794,53.6475,153545.0
2017-03-22 15:00:00,62.98,63.06,62.96,63.02,449776.0,53.639,53.7071,53.622,53.6731,449776.0
2017-03-22 15:30:00,63.02,63.06,62.98,63.01,283748.0,53.6731,53.7071,53.639,53.6646,283748.0
2017-03-23 09:30:00,62.94,63.04,62.89,62.99,433154.0,53.6049,53.6901,53.5624,53.6475,433154.0
2017-03-23 10:00:00,62.99,63.04,62.97,63.02,353813.0,53.6475,53.6901,53.6305,53.6731,353813.0
2017-03-23 10:30:00,63.02,63.19,63.01,63.16,259040.0,53.6731,53.8179,53.6646,53.7923,259040.0
2017-03-23 11:00:00,63.17,63.29,63.16,63.23,317540.0,53.8008,53.903,53.7923,53.8519,317540.0
2017-03-23 11:30:00,63.23,63.25,63.19,63.22,238220.0,53.8519,53.869,53.8179,53.8434,238220.0
2017-03-23 12:00:00,63.22,63.28,63.22,63.26,156587.0,53.8434,53.8945,53.8434,53.8775,156587.0
2017-03-23 12:30:00,63.26,63.31,63.24,63.31,91321.0,53.8775,53.9201,53.8605,53.9201,91321.0
2017-03-23 13:00:00,63.3,63.3,63.09,63.09,201290.0,53.9116,53.9116,53.7327,53.7327,201290.0
2017-03-23 13:30:00,63.09,63.21,63.09,63.19,119629.0,53.7327,53.8349,53.7327,53.8179,119629.0
2017-03-23 14:00:00,63.18,63.2,63.16,63.18,157257.0,53.8094,53.8264,53.7923,53.8094,157257.0
2017-03-23 14:30:00,63.17,63.23,63.13,63.17,238321.0,53.8008,53.8519,53.7668,53.8008,238321.0
2017-03-23 15:00:00,63.16,63.17,63.02,63.03,368120.0,53.7923,53.8008,53.6731,53.6816,368120.0
2017-03-23 15:30:00,63.02,63.07,62.95,63.06,565339.0,53.6731,53.7157,53.6135,53.7071,565339.0
2017-03-24 09:30:00,63.09,63.22,63.09,63.18,49015.0,53.7327,53.8434,53.7327,53.8094,49015.0
2017-03-24 10:00:00,63.18,63.21,63.16,63.2,56762.0,53.8094,53.8349,53.7923,53.8264,56762.0
2017-03-24 10:30:00,63.2,63.27,63.19,63.26,80145.0,53.8264,53.886,53.8179,53.8775,80145.0
2017-03-24 11:00:00,63.26,63.28,63.2,63.22,79877.0,53.8775,53.8945,53.8264,53.8434,79877.0
2017-03-24 11:30:00,63.22,63.28,63.21,63.27,34847.0,53.8434,53.8945,53.8349,53.886,34847.0
2017-03-24 12:00:00,63.27,63.28,63.14,63.24,89280.0,53.886,53.8945,53.7753,53.8605,89280.0
2017-03-24 12:30:00,63.25,63.26,63.2,63.22,133237.0,53.869,53.8775,53.8264,53.8434,133237.0
2017-03-24 13:00:00,63.23,63.25,63.16,63.22,74669.0,53.8519,53.869,53.7923,53.8434,74669.0
2017-03-24 13:30:00,63.22,63.23,63.1,63.11,64306.0,53.8434,53.8519,53.7412,53.7497,64306.0
2017-03-24 14:00:00,63.12,63.17,63.12,63.14,34276.0,53.7582,53.8008,53.7582,53.7753,34276.0
2017-03-24 14:30:00,63.14,63.16,63.02,63.03,87108.0,53.7753,53.7923,53.6731,53.6816,87108.0
2017-03-24 15:00:00,63.03,63.03,62.91,63.01,99990.0,53.6816,53.6816,53.5794,53.6646,99990.0
2017-03-24 15:30:00,63.01,63.23,62.95,63.09,576525.0,53.6646,53.8519,53.6135,53.7327,576525.0
2017-03-27 09:30:00,62.69,62.84,62.64,62.82,175315.0,53.392,53.5198,53.3494,53.5027,175315.0
2017-03-27 10:00:00,62.81,62.83,62.75,62.8,56309.0,53.4942,53.5113,53.4431,53.4857,56309.0
2017-03-27 10:30:00,62.8,62.92,62.8,62.92,51822.0,53.4857,53.5879,53.4857,53.5879,51822.0
2017-03-27 11:00:00,62.92,62.98,62.88,62.98,72344.0,53.5879,53.639,53.5538,53.639,72344.0
2017-03-27 11:30:00,62.98,63.06,62.97,63.01,101219.0,53.639,53.7071,53.6305,53.6646,101219.0
2017-03-27 12:00:00,63.02,63.06,63.0,63.01,48809.0,53.6731,53.7071,53.656,53.6646,48809.0
2017-03-27 12:30:00,63.01,63.1,63.0,63.07,34718.0,53.6646,53.7412,53.656,53.7157,34718.0
2017-03-27 13:00:00,63.07,63.13,63.07,63.08,58006.0,53.7157,53.7668,53.7157,53.7242,58006.0
2017-03-27 13:30:00,63.09,63.09,63.01,63.04,25384.0,53.7327,53.7327,53.6646,53.6901,25384.0
2017-03-27 14:00:00,63.04,63.08,62.98,63.02,209217.0,53.6901,53.7242,53.639,53.6731,209217.0
2017-03-27 14:30:00,63.01,63.09,63.0,63.09,114622.0,53.6646,53.7327,53.656,53.7327,114622.0
2017-03-27 15:00:00,63.09,63.13,63.07,63.1,67071.0,53.7327,53.7668,53.7157,53.7412,67071.0
2017-03-27 15:30:00,63.09,63.17,63.07,63.12,490473.0,53.7327,53.8008,53.7157,53.7582,490473.0
2017-03-28 09:30:00,63.07,63.2,63.04,63.08,1407430.0,53.7157,53.8264,53.6901,53.7242,1407430.0
2017-03-28 10:00:00,63.08,63.21,63.07,63.13,134355.0,53.7242,53.8349,53.7157,53.7668,134355.0
2017-03-28 10:30:00,63.13,63.23,63.11,63.23,221027.0,53.7668,53.8519,53.7497,53.8519,221027.0
2017-03-28 11:00:00,63.25,63.36,63.24,63.33,107710.0,53.869,53.9627,53.8605,53.9371,107710.0
2017-03-28 11:30:00,63.34,63.41,63.31,63.37,130785.0,53.9456,54.0052,53.9201,53.9712,130785.0
2017-03-28 12:00:00,63.37,63.41,63.34,63.35,273677.0,53.9712,54.0052,53.9456,53.9541,273677.0
2017-03-28 12:30:00,63.35,63.36,63.32,63.35,56621.0,53.9541,53.9627,53.9286,53.9541,56621.0
2017-03-28 13:00:00,63.35,63.41,63.35,63.39,24269.0,53.9541,54.0052,53.9541,53.9882,24269.0
2017-03-28 13:30:00,63.39,63.46,63.35,63.46,65694.0,53.9882,54.0478,53.9541,54.0478,65694.0
2017-03-28 14:00:00,63.45,63.49,63.4,63.47,64218.0,54.0393,54.0734,53.9967,54.0563,64218.0
2017-03-28 14:30:00,63.46,63.51,63.42,63.44,245268.0,54.0478,54.0904,54.0138,54.0308,245268.0
2017-03-28 15:00:00,63.43,63.47,63.41,63.46,157476.0,54.0223,54.0563,54.0052,54.0478,157476.0
2017-03-28 15:30:00,63.46,63.49,63.39,63.4,724977.0,54.0478,54.0734,53.9882,53.9967,724977.0
2017-03-29 09:30:00,63.15,63.34,63.15,63.34,195649.0,53.7838,53.9456,53.7838,53.9456,195649.0
2017-03-29 10:00:00,63.36,63.36,63.3,63.33,36672.0,53.9627,53.9627,53.9116,53.9371,36672.0
2017-03-29 10:30:00,63.34,63.46,63.34,63.42,49047.0,53.9456,54.0478,53.9456,54.0138,49047.0
2017-03-29 11:00:00,63.43,63.44,63.37,63.42,36378.0,54.0223,54.0308,53.9712,54.0138,36378.0
2017-03-29 11:30:00,63.41,63.41,63.32,63.37,66820.0,54.0052,54.0052,53.9286,53.9712,66820.0
2017-03-29 12:00:00,63.37,63.41,63.35,63.39,66465.0,53.9712,54.0052,53.9541,53.9882,66465.0
2017-03-29 12:30:00,63.39,63.39,63.32,63.34,1211868.0,53.9882,53.9882,53.9286,53.9456,1211868.0
2017-03-29 13:00:00,63.34,63.42,63.33,63.41,64840.0,53.9456,54.0138,53.9371,54.0052,64840.0
2017-03-29 13:30:00,63.41,63.44,63.41,63.44,58929.0,54.0052,54.0308,54.0052,54.0308,58929.0
2017-03-29 14:00:00,63.44,63.46,63.4,63.46,29299.0,54.0308,54.0478,53.9967,54.0478,29299.0
2017-03-29 14:30:00,63.46,63.48,63.43,63.47,46873.0,54.0478,54.0649,54.0223,54.0563,46873.0
2017-03-29 15:00:00,63.47,63.5,63.46,63.49,134507.0,54.0563,54.0819,54.0478,54.0734,134507.0
2017-03-29 15:30:00,63.48,63.5,63.42,63.46,432919.0,54.0649,54.0819,54.0138,54.0478,432919.0
2017-03-30 09:30:00,63.42,63.45,63.38,63.43,462648.0,54.0138,54.0393,53.9797,54.0223,462648.0
2017-03-30 10:00:00,63.43,63.51,63.42,63.48,427494.0,54.0223,54.0904,54.0138,54.0649,427494.0
2017-03-30 10:30:00,63.48,63.58,63.47,63.58,36195.0,54.0649,54.15,54.0563,54.15,36195.0
2017-03-30 11:00:00,63.58,63.6,63.55,63.57,56258.0,54.15,54.1671,54.1245,54.1415,56258.0
2017-03-30 11:30:00,63.56,63.59,63.49,63.5,54195.0,54.133,54.1585,54.0734,54.0819,54195.0
2017-03-30 12:00:00,63.49,63.51,63.48,63.51,77397.0,54.0734,54.0904,54.0649,54.0904,77397.0
2017-03-30 12:30:00,63.51,63.52,63.42,63.42,60805.0,54.0904,54.0989,54.0138,54.0138,60805.0
2017-03-30 13:00:00,63.42,63.48,63.41,63.47,27206.0,54.0138,54.0649,54.0052,54.0563,27206.0
2017-03-30 13:30:00,63.46,63.5,63.45,63.48,48750.0,54.0478,54.0819,54.0393,54.0649,48750.0
2017-03-30 14:00:00,63.48,63.51,63.47,63.51,36717.0,54.0649,54.0904,54.0563,54.0904,36717.0
2017-03-30 14:30:00,63.5,63.52,63.44,63.47,43010.0,54.0819,54.0989,54.0308,54.0563,43010.0
2017-03-30 15:00:00,63.47,63.48,63.46,63.47,29539.0,54.0563,54.0649,54.0478,54.0563,29539.0
2017-03-30 15:30:00,63.47,63.48,63.41,63.43,153015.0,54.0563,54.0649,54.0052,54.0223,153015.0
2017-03-31 09:30:00,63.28,63.32,63.24,63.29,352015.0,53.8945,53.9286,53.8605,53.903,352015.0
2017-03-31 10:00:00,63.29,63.35,63.25,63.26,154172.0,53.903,53.9541,53.869,53.8775,154172.0
2017-03-31 10:30:00,63.26,63.36,63.26,63.33,353406.0,53.8775,53.9627,53.8775,53.9371,353406.0
2017-03-31 11:00:00,63.33,63.39,63.31,63.37,58154.0,53.9371,53.9882,53.9201,53.9712,58154.0
2017-03-31 11:30:00,63.36,63.39,63.33,63.37,46814.0,53.9627,53.9882,53.9371,53.9712,46814.0
2017-03-31 12:00:00,63.36,63.44,63.35,63.43,33521.0,53.9627,54.0308,53.9541,54.0223,33521.0
2017-03-31 12:30:00,63.43,63.44,63.4,63.42,47177.0,54.0223,54.0308,53.9967,54.0138,47177.0
2017-03-31 13:00:00,63.42,63.46,63.4,63.46,50503.0,54.0138,54.0478,53.9967,54.0478,50503.0
2017-03-31 13:30:00,63.47,63.47,63.39,63.4,75166.0,54.0563,54.0563,53.9882,53.9967,75166.0
2017-03-31 14:00:00,63.4,63.4,63.32,63.36,113189.0,53.9967,53.9967,53.9286,53.9627,113189.0
2017-03-31 14:30:00,63.36,63.4,63.35,63.36,43964.0,53.9627,53.9967,53.9541,53.9627,43964.0
2017-03-31 15:00:00,63.36,63.41,63.36,63.39,94080.0,53.9627,54.0052,53.9627,53.9882,94080.0
2017-03-31 15:30:00,63.39,63.45,63.27,63.27,492640.0,53.9882,54.0393,53.886,53.886,492640.0
2017-04-03 09:30:00,63.31,63.36,63.27,63.28,241328.0,53.9201,53.9627,53.886,53.8945,241328.0
2017-04-03 10:00:00,63.28,63.3,63.16,63.26,182906.0,53.8945,53.9116,53.7923,53.8775,182906.0
2017-04-03 10:30:00,63.27,63.28,63.04,63.04,242499.0,53.886,53.8945,53.6901,53.6901,242499.0
2017-04-03 11:00:00,63.04,63.06,62.94,63.03,110332.0,53.6901,53.7071,53.6049,53.6816,110332.0
2017-04-03 11:30:00,63.03,63.04,62.91,62.93,92542.0,53.6816,53.6901,53.5794,53.5964,92542.0
2017-04-03 12:00:00,62.92,63.02,62.83,63.02,105471.0,53.5879,53.6731,53.5113,53.6731,105471.0
2017-04-03 12:30:00,63.01,63.05,62.99,63.05,158046.0,53.6646,53.6986,53.6475,53.6986,158046.0
2017-04-03 13:00:00,63.05,63.1,63.03,63.05,98862.0,53.6986,53.7412,53.6816,53.6986,98862.0
2017-04-03 13:30:00,63.05,63.05,62.99,63.04,127136.0,53.6986,53.6986,53.6475,53.6901,127136.0
2017-04-03 14:00:00,63.05,63.07,63.0,63.07,67899.0,53.6986,53.7157,53.656,53.7157,67899.0
2017-04-03 14:30:00,63.07,63.17,63.07,63.15,102572.0,53.7157,53.8008,53.7157,53.7838,102572.0
2017-04-03 15:00:00,63.16,63.22,63.13,63.21,115756.0,53.7923,53.8434,53.7668,53.8349,115756.0
2017-04-03 15:30:00,63.21,63.25,63.16,63.24,347516.0,53.8349,53.869,53.7923,53.8605,347516.0
2017-04-04 09:30:00,63.09,63.16,63.06,63.1,134852.0,53.7327,53.7923,53.7071,53.7412,134852.0
2017-04-04 10:00:00,63.11,63.13,63.0,63.05,110021.0,53.7497,53.7668,53.656,53.6986,110021.0
2017-04-04 10:30:00,63.06,63.15,63.06,63.1,69359.0,53.7071,53.7838,53.7071,53.7412,69359.0
2017-04-04 11:00:00,63.11,63.25,63.09,63.2,51604.0,53.7497,53.869,53.7327,53.8264,51604.0
2017-04-04 11:30:00,63.2,63.28,63.18,63.24,69484.0,53.8264,53.8945,53.8094,53.8605,69484.0
2017-04-04 12:00:00,63.24,63.26,63.21,63.22,91561.0,53.8605,53.8775,53.8349,53.8434,91561.0
2017-04-04 12:30:00,63.22,63.24,63.18,63.19,125105.0,53.8434,53.8605,53.8094,53.8179,125105.0
2017-04-04 13:00:00,63.19,63.22,63.16,63.2,194282.0,53.8179,53.8434,53.7923,53.8264,194282.0
2017-04-04 13:30:00,63.19,63.23,63.18,63.23,46415.0,53.8179,53.8519,53.8094,53.8519,46415.0
2017-04-04 14:00:00,63.23,63.29,63.22,63.28,68545.0,53.8519,53.903,53.8434,53.8945,68545.0
2017-04-04 14:30:00,63.28,63.29,63.24,63.24,460025.0,53.8945,53.903,53.8605,53.8605,460025.0
2017-04-04 15:00:00,63.24,63.25,63.2,63.22,223611.0,53.8605,53.869,53.8264,53.8434,223611.0
2017-04-04 15:30:00,63.22,63.29,63.22,63.28,290832.0,53.8434,53.903,53.8434,53.8945,290832.0
2017-04-05 09:30:00,63.42,63.54,63.4,63.54,333009.0,54.0138,54.116,53.9967,54.116,333009.0
2017-04-05 10:00:00,63.53,63.66,63.51,63.62,190062.0,54.1074,54.2182,54.0904,54.1841,190062.0
2017-04-05 10:30:00,63.61,63.61,63.55,63.57,58261.0,54.1756,54.1756,54.1245,54.1415,58261.0
2017-04-05 11:00:00,63.57,63.58,63.4,63.41,64654.0,54.1415,54.15,53.9967,54.0052,64654.0
2017-04-05 11:30:00,63.41,63.5,63.38,63.47,66776.0,54.0052,54.0819,53.9797,54.0563,66776.0
2017-04-05 12:00:00,63.47,63.52,63.45,63.51,68491.0,54.0563,54.0989,54.0393,54.0904,68491.0
2017-04-05 12:30:00,63.5,63.54,63.5,63.51,58800.0,54.0819,54.116,54.0819,54.0904,58800.0
2017-04-05 13:00:00,63.52,63.57,63.5,63.53,57586.0,54.0989,54.1415,54.0819,54.1074,57586.0
2017-04-05 13:30:00,63.53,63.55,63.51,63.53,40985.0,54.1074,54.1245,54.0904,54.1074,40985.0
2017-04-05 14:00:00,63.52,63.52,63.41,63.5,302340.0,54.0989,54.0989,54.0052,54.0819,302340.0
2017-04-05 14:30:00,63.5,63.51,63.32,63.35,107888.0,54.0819,54.0904,53.9286,53.9541,107888.0
2017-04-05 15:00:00,63.34,63.39,63.11,63.18,208061.0,53.9456,53.9882,53.7497,53.8094,208061.0
2017-04-05 15:30:00,63.18,63.18,63.03,63.09,911487.0,53.8094,53.8094,53.6816,53.7327,911487.0
2017-04-06 09:30:00,63.14,63.18,63.0,63.15,209035.0,53.7753,53.8094,53.656,53.7838,209035.0
2017-04-06 10:00:00,63.17,63.2,63.09,63.19,105690.0,53.8008,53.8264,53.7327,53.8179,105690.0
2017-04-06 10:30:00,63.19,63.23,63.11,63.17,71928.0,53.8179,53.8519,53.7497,53.8008,71928.0
2017-04-06 11:00:00,63.17,63.26,63.17,63.26,86333.0,53.8008,53.8775,53.8008,53.8775,86333.0
2017-04-06 11:30:00,63.26,63.26,63.19,63.22,77930.0,53.8775,53.8775,53.8179,53.8434,77930.0
2017-04-06 12:00:00,63.22,63.23,63.18,63.21,80559.0,53.8434,53.8519,53.8094,53.8349,80559.0
2017-04-06 12:30:00,63.21,63.22,63.12,63.16,84845.0,53.8349,53.8434,53.7582,53.7923,84845.0
2017-04-06 13:00:00,63.16,63.25,63.15,63.25,56909.0,53.7923,53.869,53.7838,53.869,56909.0
2017-04-06 13:30:00,63.24,63.28,63.2,63.21,47483.0,53.8605,53.8945,53.8264,53.8349,47483.0
2017-04-06 14:00:00,63.21,63.23,63.14,63.14,154006.0,53.8349,53.8519,53.7753,53.7753,154006.0
2017-04-06 14:30:00,63.14,63.19,63.04,63.07,347555.0,53.7753,53.8179,53.6901,53.7157,347555.0
2017-04-06 15:00:00,63.07,63.15,63.06,63.12,85928.0,53.7157,53.7838,53.7071,53.7582,85928.0
2017-04-06 15:30:00,63.11,63.18,63.08,63.16,188378.0,53.7497,53.8094,53.7242,53.7923,188378.0
2017-04-07 09:30:00,63.07,63.22,63.02,63.04,115150.0,53.7157,53.8434,53.6731,53.6901,115150.0
2017-04-07 10:00:00,63.03,63.18,63.01,63.17,78753.0,53.6816,53.8094,53.6646,53.8008,78753.0
2017-04-07 10:30:00,63.17,63.2,63.1,63.11,53879.0,53.8008,53.8264,53.7412,53.7497,53879.0
2017-04-07 11:00:00,63.12,63.18,63.07,63.14,39498.0,53.7582,53.8094,53.7157,53.7753,39498.0
2017-04-07 11:30:00,63.15,63.18,63.12,63.17,29699.0,53.7838,53.8094,53.7582,53.8008,29699.0
2017-04-07 12:00:00,63.17,63.22,63.16,63.2,26763.0,53.8008,53.8434,53.7923,53.8264,26763.0
2017-04-07 12:30:00,63.2,63.21,63.17,63.19,45152.0,53.8264,53.8349,53.8008,53.8179,45152.0
2017-04-07 13:00:00,63.19,63.24,63.15,63.24,82265.0,53.8179,53.8605,53.7838,53.8605,82265.0
2017-04-07 13:30:00,63.23,63.27,63.19,63.2,80755.0,53.8519,53.886,53.8179,53.8264,80755.0
2017-04-07 14:00:00,63.21,63.25,63.2,63.21,48749.0,53.8349,53.869,53.8264,53.8349,48749.0
2017-04-07 14:30:00,63.2,63.22,63.13,63.14,88098.0,53.8264,53.8434,53.7668,53.7753,88098.0
2017-04-07 15:00:00,63.14,63.18,63.12,63.13,79738.0,53.7753,53.8094,53.7582,53.7668,79738.0
2017-04-07 15:30:00,63.13,63.13,63.09,63.11,154268.0,53.7668,53.7668,53.7327,53.7497,154268.0
2017-04-10 09:30:00,63.11,63.18,63.05,63.17,83060.0,53.7497,53.8094,53.6986,53.8008,83060.0
2017-04-10 10:00:00,63.18,63.2,63.16,63.17,99781.0,53.8094,53.8264,53.7923,53.8008,99781.0
2017-04-10 10:30:00,63.18,63.24,63.17,63.17,124991.0,53.8094,53.8605,53.8008,53.8008,124991.0
2017-04-10 11:00:00,63.16,63.2,63.15,63.19,72049.0,53.7923,53.8264,53.7838,53.8179,72049.0
2017-04-10 11:30:00,63.19,63.19,63.02,63.06,213997.0,53.8179,53.8179,53.6731,53.7071,213997.0
2017-04-10 12:00:00,63.07,63.09,62.96,63.02,139366.0,53.7157,53.7327,53.622,53.6731,139366.0
2017-04-10 12:30:00,63.01,63.16,63.0,63.15,116659.0,53.6646,53.7923,53.656,53.7838,116659.0
2017-04-10 13:00:00,63.14,63.18,63.14,63.15,113242.0,53.7753,53.8094,53.7753,53.7838,113242.0
2017-04-10 13:30:00,63.16,63.21,63.15,63.18,102373.0,53.7923,53.8349,53.7838,53.8094,102373.0
2017-04-10 14:00:00,63.18,63.19,63.11,63.14,178128.0,53.8094,53.8179,53.7497,53.7753,178128.0
2017-04-10 14:30:00,63.14,63.21,63.11,63.19,90554.0,53.7753,53.8349,53.7497,53.8179,90554.0
2017-04-10 15:00:00,63.19,63.23,63.1,63.13,203543.0,53.8179,53.8519,53.7412,53.7668,203543.0
2017-04-10 15:30:00,63.13,63.15,63.05,63.08,219642.0,53.7668,53.7838,53.6986,53.7242,219642.0
2017-04-11 09:30:00,63.13,63.19,62.95,63.02,100602.0,53.7668,53.8179,53.6135,53.6731,100602.0
2017-04-11 10:00:00,63.02,63.06,62.9,62.95,73073.0,53.6731,53.7071,53.5709,53.6135,73073.0
2017-04-11 10:30:00,62.94,62.94,62.72,62.79,117924.0,53.6049,53.6049,53.4176,53.4772,117924.0
2017-04-11 11:00:00,62.8,62.88,62.77,62.86,109549.0,53.4857,53.5538,53.4602,53.5368,109549.0
2017-04-11 11:30:00,62.87,62.96,62.86,62.94,45726.0,53.5453,53.622,53.5368,53.6049,45726.0
2017-04-11 12:00:00,62.94,63.07,62.89,63.07,121329.0,53.6049,53.7157,53.5624,53.7157,121329.0
2017-04-11 12:30:00,63.07,63.09,63.02,63.07,30447.0,53.7157,53.7327,53.6731,53.7157,30447.0
2017-04-11 13:00:00,63.08,63.14,63.06,63.08,94538.0,53.7242,53.7753,53.7071,53.7242,94538.0
2017-04-11 13:30:00,63.08,63.12,63.03,63.07,140826.0,53.7242,53.7582,53.6816,53.7157,140826.0
2017-04-11 14:00:00,63.06,63.09,62.99,63.07,169859.0,53.7071,53.7327,53.6475,53.7157,169859.0
2017-04-11 14:30:00,63.06,63.14,63.04,63.11,57042.0,53.7071,53.7753,53.6901,53.7497,57042.0
2017-04-11 15:00:00,63.09,63.1,62.99,63.05,34226.0,53.7327,53.7412,53.6475,53.6986,34226.0
2017-04-11 15:30:00,63.04,63.16,63.03,63.16,106565.0,53.6901,53.7923,53.6816,53.7923,106565.0
2017-04-12 09:30:00,63.11,63.12,63.03,63.06,188457.0,53.7497,53.7582,53.6816,53.7071,188457.0
2017-04-12 10:00:00,63.07,63.12,63.02,63.04,46945.0,53.7157,53.7582,53.6731,53.6901,46945.0
2017-04-12 10:30:00,63.06,63.09,62.97,62.98,63015.0,53.7071,53.7327,53.6305,53.639,63015.0
2017-04-12 11:00:00,62.99,63.03,62.97,63.0,28244.0,53.6475,53.6816,53.6305,53.656,28244.0
2017-04-12 11:30:00,62.98,63.01,62.86,62.91,42446.0,53.639,53.6646,53.5368,53.5794,42446.0
2017-04-12 12:00:00,62.91,62.95,62.89,62.91,38985.0,53.5794,53.6135,53.5624,53.5794,38985.0
2017-04-12 12:30:00,62.9,62.94,62.86,62.88,46085.0,53.5709,53.6049,53.5368,53.5538,46085.0
2017-04-12 13:00:00,62.88,62.95,62.88,62.89,76542.0,53.5538,53.6135,53.5538,53.5624,76542.0
2017-04-12 13:30:00,62.89,63.01,62.87,63.01,196393.0,53.5624,53.6646,53.5453,53.6646,196393.0
2017-04-12 14:00:00,63.01,63.01,62.96,62.97,64357.0,53.6646,53.6646,53.622,53.6305,64357.0
2017-04-12 14:30:00,62.97,62.99,62.87,62.92,49137.0,53.6305,53.6475,53.5453,53.5879,49137.0
2017-04-12 15:00:00,62.92,63.03,62.91,62.98,114734.0,53.5879,53.6816,53.5794,53.639,114734.0
2017-04-12 15:30:00,62.99,63.02,62.96,63.0,177676.0,53.6475,53.6731,53.622,53.656,177676.0
2017-04-13 09:30:00,62.88,62.95,62.81,62.93,143682.0,53.5538,53.6135,53.4942,53.5964,143682.0
2017-04-13 10:00:00,62.93,62.99,62.92,62.92,59546.0,53.5964,53.6475,53.5879,53.5879,59546.0
2017-04-13 10:30:00,62.92,63.0,62.92,62.99,148548.0,53.5879,53.656,53.5879,53.6475,148548.0
2017-04-13 11:00:00,62.99,63.02,62.95,62.98,200176.0,53.6475,53.6731,53.6135,53.639,200176.0
2017-04-13 11:30:00,62.98,63.0,62.96,62.98,144150.0,53.639,53.656,53.622,53.639,144150.0
2017-04-13 12:00:00,62.99,62.99,62.84,62.87,246152.0,53.6475,53.6475,53.5198,53.5453,246152.0
2017-04-13 12:30:00,62.87,62.88,62.79,62.81,161514.0,53.5453,53.5538,53.4772,53.4942,161514.0
2017-04-13 13:00:00,62.81,62.81,62.71,62.77,65361.0,53.4942,53.4942,53.4091,53.4602,65361.0
2017-04-13 13:30:00,62.77,62.78,62.69,62.71,35090.0,53.4602,53.4687,53.392,53.4091,35090.0
2017-04-13 14:00:00,62.71,62.8,62.69,62.78,114233.0,53.4091,53.4857,53.392,53.4687,114233.0
2017-04-13 14:30:00,62.78,62.81,62.75,62.79,39817.0,53.4687,53.4942,53.4431,53.4772,39817.0
2017-04-13 15:00:00,62.79,62.79,62.67,62.7,46708.0,53.4772,53.4772,53.375,53.4005,46708.0
2017-04-13 15:30:00,62.69,62.72,62.6,62.6,346336.0,53.392,53.4176,53.3154,53.3154,346336.0
2017-04-17 09:30:00,62.83,62.87,62.76,62.83,213931.0,53.5113,53.5453,53.4516,53.5113,213931.0
2017-04-17 10:00:00,62.83,62.94,62.82,62.87,299164.0,53.5113,53.6049,53.5027,53.5453,299164.0
2017-04-17 10:30:00,62.87,62.91,62.83,62.91,587261.0,53.5453,53.5794,53.5113,53.5794,587261.0
2017-04-17 11:00:00,62.92,62.95,62.9,62.93,42840.0,53.5879,53.6135,53.5709,53.5964,42840.0
2017-04-17 11:30:00,62.94,62.97,62.89,62.9,60062.0,53.6049,53.6305,53.5624,53.5709,60062.0
2017-04-17 12:00:00,62.89,62.96,62.89,62.95,20384.0,53.5624,53.622,53.5624,53.6135,20384.0
2017-04-17 12:30:00,62.94,62.95,62.91,62.93,39338.0,53.6049,53.6135,53.5794,53.5964,39338.0
2017-04-17 13:00:00,62.92,62.97,62.92,62.96,35866.0,53.5879,53.6305,53.5879,53.622,35866.0
2017-04-17 13:30:00,62.97,62.97,62.93,62.95,32305.0,53.6305,53.6305,53.5964,53.6135,32305.0
2017-04-17 14:00:00,62.95,62.98,62.94,62.94,75995.0,53.6135,53.639,53.6049,53.6049,75995.0
2017-04-17 14:30:00,62.95,62.98,62.91,62.93,116791.0,53.6135,53.639,53.5794,53.5964,116791.0
2017-04-17 15:00:00,62.93,63.06,62.91,63.04,216651.0,53.5964,53.7071,53.5794,53.6901,216651.0
2017-04-17 15:30:00,63.04,63.08,63.0,63.07,304734.0,53.6901,53.7242,53.656,53.7157,304734.0
2017-04-18 09:30:00,62.75,62.89,62.71,62.88,162521.0,53.4431,53.5624,53.4091,53.5538,162521.0
2017-04-18 10:00:00,62.9,62.91,62.75,62.77,185481.0,53.5709,53.5794,53.4431,53.4602,185481.0
2017-04-18 10:30:00,62.77,62.82,62.76,62.78,102711.0,53.4602,53.5027,53.4516,53.4687,102711.0
2017-04-18 11:00:00,62.79,62.85,62.76,62.84,110074.0,53.4772,53.5283,53.4516,53.5198,110074.0
2017-04-18 11:30:00,62.82,62.82,62.62,62.62,66739.0,53.5027,53.5027,53.3324,53.3324,66739.0
2017-04-18 12:00:00,62.62,62.65,62.57,62.64,44886.0,53.3324,53.358,53.2898,53.3494,44886.0
2017-04-18 12:30:00,62.64,62.65,62.6,62.64,30687.0,53.3494,53.358,53.3154,53.3494,30687.0
2017-04-18 13:00:00,62.63,62.68,62.61,62.68,204574.0,53.3409,53.3835,53.3239,53.3835,204574.0
2017-04-18 13:30:00,62.69,62.78,62.68,62.75,94171.0,53.392,53.4687,53.3835,53.4431,94171.0
2017-04-18 14:00:00,62.76,62.82,62.76,62.82,43667.0,53.4516,53.5027,53.4516,53.5027,43667.0
2017-04-18 14:30:00,62.81,62.85,62.76,62.78,78005.0,53.4942,53.5283,53.4516,53.4687,78005.0
2017-04-18 15:00:00,62.78,62.82,62.74,62.8,217722.0,53.4687,53.5027,53.4346,53.4857,217722.0
2017-04-18 15:30:00,62.8,62.86,62.78,62.78,338195.0,53.4857,53.5368,53.4687,53.4687,338195.0
2017-04-19 09:30:00,62.95,63.0,62.91,62.99,134984.0,53.6135,53.656,53.5794,53.6475,134984.0
2017-04-19 10:00:00,62.99,62.99,62.9,62.92,46058.0,53.6475,53.6475,53.5709,53.5879,46058.0
2017-04-19 10:30:00,62.93,62.94,62.85,62.87,44281.0,53.5964,53.6049,53.5283,53.5453,44281.0
2017-04-19 11:00:00,62.87,62.92,62.87,62.91,49695.0,53.5453,53.5879,53.5453,53.5794,49695.0
2017-04-19 11:30:00,62.91,62.91,62.82,62.82,18082.0,53.5794,53.5794,53.5027,53.5027,18082.0
2017-04-19 12:00:00,62.83,62.83,62.75,62.78,49080.0,53.5113,53.5113,53.4431,53.4687,49080.0
2017-04-19 12:30:00,62.78,62.8,62.76,62.79,128380.0,53.4687,53.4857,53.4516,53.4772,128380.0
2017-04-19 13:00:00,62.79,62.79,62.7,62.74,51649.0,53.4772,53.4772,53.4005,53.4346,51649.0
2017-04-19 13:30:00,62.74,62.75,62.71,62.73,48927.0,53.4346,53.4431,53.4091,53.4261,48927.0
2017-04-19 14:00:00,62.72,62.75,62.65,62.71,42122.0,53.4176,53.4431,53.358,53.4091,42122.0
2017-04-19 14:30:00,62.7,62.72,62.59,62.63,29312.0,53.4005,53.4176,53.3069,53.3409,29312.0
2017-04-19 15:00:00,62.62,62.66,62.57,62.58,133621.0,53.3324,53.3665,53.2898,53.2983,133621.0
2017-04-19 15:30:00,62.58,62.62,62.53,62.61,172699.0,53.2983,53.3324,53.2558,53.3239,172699.0
2017-04-20 09:30:00,62.96,62.99,62.89,62.91,145940.0,53.622,53.6475,53.5624,53.5794,145940.0
2017-04-20 10:00:00,62.92,63.03,62.92,62.98,116663.0,53.5879,53.6816,53.5879,53.639,116663.0
2017-04-20 10:30:00,62.98,63.04,62.96,63.04,79415.0,53.639,53.6901,53.622,53.6901,79415.0
2017-04-20 11:00:00,63.04,63.06,62.99,63.05,33583.0,53.6901,53.7071,53.6475,53.6986,33583.0
2017-04-20 11:30:00,63.05,63.11,63.04,63.09,35708.0,53.6986,53.7497,53.6901,53.7327,35708.0
2017-04-20 12:00:00,63.09,63.16,63.09,63.12,48517.0,53.7327,53.7923,53.7327,53.7582,48517.0
2017-04-20 12:30:00,63.12,63.18,63.11,63.14,74844.0,53.7582,53.8094,53.7497,53.7753,74844.0
2017-04-20 13:00:00,63.14,63.17,63.1,63.14,99593.0,53.7753,53.8008,53.7412,53.7753,99593.0
2017-04-20 13:30:00,63.15,63.21,63.14,63.2,78162.0,53.7838,53.8349,53.7753,53.8264,78162.0
2017-04-20 14:00:00,63.2,63.2,63.16,63.18,50799.0,53.8264,53.8264,53.7923,53.8094,50799.0
2017-04-20 14:30:00,63.18,63.2,63.16,63.17,58285.0,53.8094,53.8264,53.7923,53.8008,58285.0
2017-04-20 15:00:00,63.16,63.18,63.11,63.14,100029.0,53.7923,53.8094,53.7497,53.7753,100029.0
2017-04-20 15:30:00,63.14,63.18,63.09,63.1,694059.0,53.7753,53.8094,53.7327,53.7412,694059.0
2017-04-21 09:30:00,63.07,63.12,63.03,63.07,60875.0,53.7157,53.7582,53.6816,53.7157,60875.0
2017-04-21 10:00:00,63.08,63.1,63.03,63.08,178424.0,53.7242,53.7412,53.6816,53.7242,178424.0
2017-04-21 10:30:00,63.08,63.08,63.01,63.03,69123.0,53.7242,53.7242,53.6646,53.6816,69123.0
2017-04-21 11:00:00,63.03,63.06,62.96,63.04,48538.0,53.6816,53.7071,53.622,53.6901,48538.0
2017-04-21 11:30:00,63.04,63.1,63.02,63.08,421697.0,53.6901,53.7412,53.6731,53.7242,421697.0
2017-04-21 12:00:00,63.07,63.07,63.01,63.03,74536.0,53.7157,53.7157,53.6646,53.6816,74536.0
2017-04-21 12:30:00,63.02,63.05,63.02,63.03,57589.0,53.6731,53.6986,53.6731,53.6816,57589.0
2017-04-21 13:00:00,63.03,63.04,62.91,62.97,155014.0,53.6816,53.6901,53.5794,53.6305,155014.0
2017-04-21 13:30:00,62.97,63.06,62.94,63.05,71999.0,53.6305,53.7071,53.6049,53.6986,71999.0
2017-04-21 14:00:00,63.05,63.07,63.01,63.07,105721.0,53.6986,53.7157,53.6646,53.7157,105721.0
2017-04-21 14:30:00,63.06,63.07,63.01,63.04,206765.0,53.7071,53.7157,53.6646,53.6901,206765.0
2017-04-21 15:00:00,63.04,63.04,62.97,63.02,71741.0,53.6901,53.6901,53.6305,53.6731,71741.0
2017-04-21 15:30:00,63.01,63.07,62.98,63.02,484929.0,53.6646,53.7157,53.639,53.6731,484929.0
2017-04-24 09:30:00,63.94,64.0,63.9,63.96,289653.0,54.4566,54.5077,54.4226,54.4737,289653.0
2017-04-24 10:00:00,63.96,64.02,63.95,63.97,234697.0,54.4737,54.5248,54.4651,54.4822,234697.0
2017-04-24 10:30:00,63.97,63.98,63.91,63.97,67083.0,54.4822,54.4907,54.4311,54.4822,67083.0
2017-04-24 11:00:00,63.98,64.0,63.92,63.93,300125.0,54.4907,54.5077,54.4396,54.4481,300125.0
2017-04-24 11:30:00,63.94,63.97,63.9,63.91,50607.0,54.4566,54.4822,54.4226,54.4311,50607.0
2017-04-24 12:00:00,63.91,63.96,63.9,63.95,68528.0,54.4311,54.4737,54.4226,54.4651,68528.0
2017-04-24 12:30:00,63.94,63.96,63.9,63.94,55439.0,54.4566,54.4737,54.4226,54.4566,55439.0
2017-04-24 13:00:00,63.94,64.0,63.93,63.99,76722.0,54.4566,54.5077,54.4481,54.4992,76722.0
2017-04-24 13:30:00,63.99,64.0,63.96,64.0,77161.0,54.4992,54.5077,54.4737,54.5077,77161.0
2017-04-24 14:00:00,64.0,64.04,63.97,64.0,81253.0,54.5077,54.5418,54.4822,54.5077,81253.0
2017-04-24 14:30:00,64.01,64.04,63.99,64.01,71072.0,54.5162,54.5418,54.4992,54.5162,71072.0
2017-04-24 15:00:00,64.01,64.07,64.0,64.05,69246.0,54.5162,54.5673,54.5077,54.5503,69246.0
2017-04-24 15:30:00,64.05,64.06,63.98,63.98,452856.0,54.5503,54.5588,54.4907,54.4907,452856.0
2017-04-25 09:30:00,64.23,64.38,64.22,64.37,234343.0,54.7036,54.8314,54.6951,54.8229,234343.0
2017-04-25 10:00:00,64.37,64.45,64.34,64.41,295285.0,54.8229,54.891,54.7973,54.8569,295285.0
2017-04-25 10:30:00,64.41,64.42,64.37,64.38,161459.0,54.8569,54.8654,54.8229,54.8314,161459.0
2017-04-25 11:00:00,64.38,64.43,64.37,64.39,232569.0,54.8314,54.874,54.8229,54.8399,232569.0
2017-04-25 11:30:00,64.4,64.41,64.36,64.41,88537.0,54.8484,54.8569,54.8143,54.8569,88537.0
2017-04-25 12:00:00,64.41,64.44,64.4,64.42,81024.0,54.8569,54.8825,54.8484,54.8654,81024.0
2017-04-25 12:30:00,64.42,64.42,64.37,64.39,115975.0,54.8654,54.8654,54.8229,54.8399,115975.0
2017-04-25 13:00:00,64.39,64.45,64.38,64.42,94885.0,54.8399,54.891,54.8314,54.8654,94885.0
2017-04-25 13:30:00,64.42,64.44,64.41,64.42,28829.0,54.8654,54.8825,54.8569,54.8654,28829.0
2017-04-25 14:00:00,64.42,64.46,64.41,64.44,57531.0,54.8654,54.8995,54.8569,54.8825,57531.0
2017-04-25 14:30:00,64.44,64.46,64.42,64.44,72551.0,54.8825,54.8995,54.8654,54.8825,72551.0
2017-04-25 15:00:00,64.44,64.49,64.44,64.46,87033.0,54.8825,54.9251,54.8825,54.8995,87033.0
2017-04-25 15:30:00,64.47,64.47,64.4,64.41,545662.0,54.908,54.908,54.8484,54.8569,545662.0
2017-04-26 09:30:00,64.34,64.41,64.31,64.41,76758.0,54.7973,54.8569,54.7718,54.8569,76758.0
2017-04-26 10:00:00,64.41,64.45,64.39,64.43,46047.0,54.8569,54.891,54.8399,54.874,46047.0
2017-04-26 10:30:00,64.44,64.5,64.43,64.49,82884.0,54.8825,54.9336,54.874,54.9251,82884.0
2017-04-26 11:00:00,64.48,64.57,64.45,64.55,61772.0,54.9165,54.9932,54.891,54.9762,61772.0
2017-04-26 11:30:00,64.54,64.54,64.34,64.39,94957.0,54.9676,54.9676,54.7973,54.8399,94957.0
2017-04-26 12:00:00,64.38,64.45,64.36,64.41,22609.0,54.8314,54.891,54.8143,54.8569,22609.0
2017-04-26 12:30:00,64.41,64.46,64.38,64.45,48076.0,54.8569,54.8995,54.8314,54.891,48076.0
2017-04-26 13:00:00,64.45,64.47,64.43,64.43,35499.0,54.891,54.908,54.874,54.874,35499.0
2017-04-26 13:30:00,64.43,64.47,64.35,64.43,118789.0,54.874,54.908,54.8058,54.874,118789.0
2017-04-26 14:00:00,64.42,64.48,64.39,64.45,87057.0,54.8654,54.9165,54.8399,54.891,87057.0
2017-04-26 14:30:00,64.45,64.48,64.43,64.43,67933.0,54.891,54.9165,54.874,54.874,67933.0
2017-04-26 15:00:00,64.42,64.47,64.41,64.42,29426.0,54.8654,54.908,54.8569,54.8654,29426.0
2017-04-26 15:30:00,64.42,64.43,64.27,64.28,353216.0,54.8654,54.874,54.7377,54.7462,353216.0
2017-04-27 09:30:00,64.39,64.41,64.26,64.32,205334.0,54.8399,54.8569,54.7292,54.7803,205334.0
2017-04-27 10:00:00,64.33,64.35,64.27,64.28,177448.0,54.7888,54.8058,54.7377,54.7462,177448.0
2017-04-27 10:30:00,64.28,64.31,64.19,64.22,193470.0,54.7462,54.7718,54.6696,54.6951,193470.0
2017-04-27 11:00:00,64.22,64.26,64.2,64.2,276373.0,54.6951,54.7292,54.6781,54.6781,276373.0
2017-04-27 11:30:00,64.21,64.22,64.15,64.17,205470.0,54.6866,54.6951,54.6355,54.6525,205470.0
2017-04-27 12:00:00,64.17,64.21,64.17,64.19,48788.0,54.6525,54.6866,54.6525,54.6696,48788.0
2017-04-27 12:30:00,64.19,64.37,64.18,64.36,82894.0,54.6696,54.8229,54.661,54.8143,82894.0
2017-04-27 13:00:00,64.36,64.36,64.31,64.33,51186.0,54.8143,54.8143,54.7718,54.7888,51186.0
2017-04-27 13:30:00,64.32,64.33,64.3,64.31,59608.0,54.7803,54.7888,54.7632,54.7718,59608.0
2017-04-27 14:00:00,64.31,64.33,64.29,64.31,134131.0,54.7718,54.7888,54.7547,54.7718,134131.0
2017-04-27 14:30:00,64.32,64.35,64.31,64.33,49405.0,54.7803,54.8058,54.7718,54.7888,49405.0
2017-04-27 15:00:00,64.33,64.34,64.27,64.31,155240.0,54.7888,54.7973,54.7377,54.7718,155240.0
2017-04-27 15:30:00,64.31,64.32,64.27,64.3,164642.0,54.7718,54.7803,54.7377,54.7632,164642.0
2017-04-28 09:30:00,64.34,64.41,64.28,64.31,118220.0,54.7973,54.8569,54.7462,54.7718,118220.0
2017-04-28 10:00:00,64.31,64.32,64.23,64.26,43132.0,54.7718,54.7803,54.7036,54.7292,43132.0
2017-04-28 10:30:00,64.26,64.3,64.24,64.28,45877.0,54.7292,54.7632,54.7121,54.7462,45877.0
2017-04-28 11:00:00,64.28,64.3,64.23,64.28,39516.0,54.7462,54.7632,54.7036,54.7462,39516.0
2017-04-28 11:30:00,64.27,64.27,64.2,64.22,30735.0,54.7377,54.7377,54.6781,54.6951,30735.0
2017-04-28 12:00:00,64.22,64.26,64.21,64.26,29059.0,54.6951,54.7292,54.6866,54.7292,29059.0
2017-04-28 12:30:00,64.26,64.27,64.23,64.26,55929.0,54.7292,54.7377,54.7036,54.7292,55929.0
2017-04-28 13:00:00,64.25,64.27,64.23,64.27,20207.0,54.7207,54.7377,54.7036,54.7377,20207.0
2017-04-28 13:30:00,64.26,64.27,64.23,64.25,16357.0,54.7292,54.7377,54.7036,54.7207,16357.0
2017-04-28 14:00:00,64.24,64.27,64.21,64.23,30304.0,54.7121,54.7377,54.6866,54.7036,30304.0
2017-04-28 14:30:00,64.23,64.25,64.23,64.23,48483.0,54.7036,54.7207,54.7036,54.7036,48483.0
2017-04-28 15:00:00,64.23,64.28,64.23,64.26,37882.0,54.7036,54.7462,54.7036,54.7292,37882.0
2017-04-28 15:30:00,64.26,64.28,64.21,64.26,475314.0,54.7292,54.7462,54.6866,54.7292,475314.0
2017-05-01 09:30:00,64.44,64.44,64.36,64.4,119170.0,54.8825,54.8825,54.8143,54.8484,119170.0
2017-05-01 10:00:00,64.39,64.4,64.34,64.38,113459.0,54.8399,54.8484,54.7973,54.8314,113459.0
2017-05-01 10:30:00,64.38,64.48,64.37,64.46,69468.0,54.8314,54.9165,54.8229,54.8995,69468.0
2017-05-01 11:00:00,64.47,64.47,64.43,64.43,20425.0,54.908,54.908,54.874,54.874,20425.0
2017-05-01 11:30:00,64.44,64.49,64.42,64.46,55510.0,54.8825,54.9251,54.8654,54.8995,55510.0
2017-05-01 12:00:00,64.46,64.48,64.43,64.48,109004.0,54.8995,54.9165,54.874,54.9165,109004.0
2017-05-01 12:30:00,64.48,64.5,64.37,64.42,124240.0,54.9165,54.9336,54.8229,54.8654,124240.0
2017-05-01 13:00:00,64.42,64.48,64.41,64.47,50661.0,54.8654,54.9165,54.8569,54.908,50661.0
2017-05-01 13:30:00,64.47,64.53,64.46,64.53,32160.0,54.908,54.9591,54.8995,54.9591,32160.0
2017-05-01 14:00:00,64.55,64.58,64.53,64.54,105371.0,54.9762,55.0017,54.9591,54.9676,105371.0
2017-05-01 14:30:00,64.54,64.55,64.5,64.52,68138.0,54.9676,54.9762,54.9336,54.9506,68138.0
2017-05-01 15:00:00,64.53,64.56,64.5,64.52,95116.0,54.9591,54.9847,54.9336,54.9506,95116.0
2017-05-01 15:30:00,64.51,64.56,64.45,64.46,278357.0,54.9421,54.9847,54.891,54.8995,278357.0
2017-05-02 09:30:00,64.6,64.63,64.48,64.48,158833.0,55.0187,55.0443,54.9165,54.9165,158833.0
2017-05-02 10:00:00,64.47,64.52,64.46,64.52,40283.0,54.908,54.9506,54.8995,54.9506,40283.0
2017-05-02 10:30:00,64.52,64.54,64.5,64.52,26959.0,54.9506,54.9676,54.9336,54.9506,26959.0
2017-05-02 11:00:00,64.52,64.53,64.47,64.5,657040.0,54.9506,54.9591,54.908,54.9336,657040.0
2017-05-02 11:30:00,64.49,64.54,64.49,64.54,49167.0,54.9251,54.9676,54.9251,54.9676,49167.0
2017-05-02 12:00:00,64.54,64.61,64.54,64.61,37357.0,54.9676,55.0273,54.9676,55.0273,37357.0
2017-05-02 12:30:00,64.61,64.63,64.6,64.61,20016.0,55.0273,55.0443,55.0187,55.0273,20016.0
2017-05-02 13:00:00,64.6,64.62,64.58,64.59,26170.0,55.0187,55.0358,55.0017,55.0102,26170.0
2017-05-02 13:30:00,64.59,64.6,64.57,64.58,49592.0,55.0102,55.0187,54.9932,55.0017,49592.0
2017-05-02 14:00:00,64.58,64.61,64.57,64.58,53742.0,55.0017,55.0273,54.9932,55.0017,53742.0
2017-05-02 14:30:00,64.58,64.59,64.53,64.55,109363.0,55.0017,55.0102,54.9591,54.9762,109363.0
2017-05-02 15:00:00,64.54,64.58,64.53,64.56,322073.0,54.9676,55.0017,54.9591,54.9847,322073.0
2017-05-02 15:30:00,64.56,64.65,64.55,64.64,896122.0,54.9847,55.0613,54.9762,55.0528,896122.0
2017-05-03 09:30:00,64.47,64.49,64.43,64.47,47495.0,54.908,54.9251,54.874,54.908,47495.0
2017-05-03 10:00:00,64.47,64.49,64.41,64.47,93656.0,54.908,54.9251,54.8569,54.908,93656.0
2017-05-03 10:30:00,64.47,64.47,64.31,64.33,45589.0,54.908,54.908,54.7718,54.7888,45589.0
2017-05-03 11:00:00,64.33,64.43,64.32,64.41,28165.0,54.7888,54.874,54.7803,54.8569,28165.0
2017-05-03 11:30:00,64.41,64.47,64.41,64.46,29470.0,54.8569,54.908,54.8569,54.8995,29470.0
2017-05-03 12:00:00,64.46,64.47,64.44,64.45,22444.0,54.8995,54.908,54.8825,54.891,22444.0
2017-05-03 12:30:00,64.45,64.46,64.42,64.45,20691.0,54.891,54.8995,54.8654,54.891,20691.0
2017-05-03 13:00:00,64.45,64.47,64.39,64.42,13938.0,54.891,54.908,54.8399,54.8654,13938.0
2017-05-03 13:30:00,64.41,64.46,64.4,64.46,28797.0,54.8569,54.8995,54.8484,54.8995,28797.0
2017-05-03 14:00:00,64.44,64.51,64.38,64.4,98367.0,54.8825,54.9421,54.8314,54.8484,98367.0
2017-05-03 14:30:00,64.4,64.48,64.39,64.48,33313.0,54.8484,54.9165,54.8399,54.9165,33313.0
2017-05-03 15:00:00,64.49,64.52,64.42,64.43,158806.0,54.9251,54.9506,54.8654,54.874,158806.0
2017-05-03 15:30:00,64.44,64.5,64.43,64.44,277383.0,54.8825,54.9336,54.874,54.8825,277383.0
2017-05-04 09:30:00,64.52,64.57,64.41,64.45,75253.0,54.9506,54.9932,54.8569,54.891,75253.0
2017-05-04 10:00:00,64.45,64.55,64.43,64.54,37629.0,54.891,54.9762,54.874,54.9676,37629.0
2017-05-04 10:30:00,64.54,64.56,64.47,64.51,79585.0,54.9676,54.9847,54.908,54.9421,79585.0
2017-05-04 11:00:00,64.51,64.53,64.48,64.52,16538.0,54.9421,54.9591,54.9165,54.9506,16538.0
2017-05-04 11:30:00,64.52,64.6,64.51,64.53,54286.0,54.9506,55.0187,54.9421,54.9591,54286.0
2017-05-04 12:00:00,64.52,64.53,64.39,64.45,76305.0,54.9506,54.9591,54.8399,54.891,76305.0
2017-05-04 12:30:00,64.45,64.54,64.44,64.54,35489.0,54.891,54.9676,54.8825,54.9676,35489.0
2017-05-04 13:00:00,64.54,64.57,64.5,64.5,36179.0,54.9676,54.9932,54.9336,54.9336,36179.0
2017-05-04 13:30:00,64.5,64.55,64.48,64.52,20888.0,54.9336,54.9762,54.9165,54.9506,20888.0
2017-05-04 14:00:00,64.52,64.56,64.47,64.55,55851.0,54.9506,54.9847,54.908,54.9762,55851.0
2017-05-04 14:30:00,64.55,64.59,64.52,64.54,26260.0,54.9762,55.0102,54.9506,54.9676,26260.0
2017-05-04 15:00:00,64.53,64.57,64.52,64.56,33247.0,54.9591,54.9932,54.9506,54.9847,33247.0
2017-05-04 15:30:00,64.56,64.61,64.55,64.6,133559.0,54.9847,55.0273,54.9762,55.0187,133559.0
2017-05-05 09:30:00,64.7,64.75,64.64,64.67,69082.0,55.1039,55.1465,55.0528,55.0784,69082.0
2017-05-05 10:00:00,64.67,64.75,64.67,64.74,139166.0,55.0784,55.1465,55.0784,55.138,139166.0
2017-05-05 10:30:00,64.74,64.78,64.7,64.77,30083.0,55.138,55.172,55.1039,55.1635,30083.0
2017-05-05 11:00:00,64.77,64.81,64.75,64.77,45321.0,55.1635,55.1976,55.1465,55.1635,45321.0
2017-05-05 11:30:00,64.78,64.84,64.77,64.84,26028.0,55.172,55.2231,55.1635,55.2231,26028.0
2017-05-05 12:00:00,64.85,64.86,64.83,64.83,76237.0,55.2317,55.2402,55.2146,55.2146,76237.0
2017-05-05 12:30:00,64.82,64.84,64.8,64.84,27896.0,55.2061,55.2231,55.1891,55.2231,27896.0
2017-05-05 13:00:00,64.85,64.86,64.83,64.85,19266.0,55.2317,55.2402,55.2146,55.2317,19266.0
2017-05-05 13:30:00,64.85,64.89,64.84,64.89,80044.0,55.2317,55.2657,55.2231,55.2657,80044.0
2017-05-05 14:00:00,64.88,64.92,64.86,64.88,52920.0,55.2572,55.2913,55.2402,55.2572,52920.0
2017-05-05 14:30:00,64.88,64.95,64.88,64.92,33169.0,55.2572,55.3168,55.2572,55.2913,33169.0
2017-05-05 15:00:00,64.92,64.96,64.9,64.95,34634.0,55.2913,55.3253,55.2742,55.3168,34634.0
2017-05-05 15:30:00,64.95,65.04,64.94,65.03,317717.0,55.3168,55.3935,55.3083,55.385,317717.0
2017-05-08 09:30:00,64.95,64.97,64.87,64.87,51010.0,55.3168,55.3339,55.2487,55.2487,51010.0
2017-05-08 10:00:00,64.88,64.92,64.87,64.88,128953.0,55.2572,55.2913,55.2487,55.2572,128953.0
2017-05-08 10:30:00,64.88,64.94,64.86,64.89,221541.0,55.2572,55.3083,55.2402,55.2657,221541.0
2017-05-08 11:00:00,64.89,64.89,64.8,64.8,56660.0,55.2657,55.2657,55.1891,55.1891,56660.0
2017-05-08 11:30:00,64.8,64.87,64.79,64.86,49137.0,55.1891,55.2487,55.1806,55.2402,49137.0
2017-05-08 12:00:00,64.85,64.87,64.82,64.84,23416.0,55.2317,55.2487,55.2061,55.2231,23416.0
2017-05-08 12:30:00,64.84,64.89,64.83,64.87,31119.0,55.2231,55.2657,55.2146,55.2487,31119.0
2017-05-08 13:00:00,64.87,64.89,64.86,64.88,16315.0,55.2487,55.2657,55.2402,55.2572,16315.0
2017-05-08 13:30:00,64.87,64.89,64.86,64.89,25144.0,55.2487,55.2657,55.2402,55.2657,25144.0
2017-05-08 14:00:00,64.89,64.89,64.85,64.88,24579.0,55.2657,55.2657,55.2317,55.2572,24579.0
2017-05-08 14:30:00,64.87,64.89,64.85,64.89,31820.0,55.2487,55.2657,55.2317,55.2657,31820.0
2017-05-08 15:00:00,64.89,64.89,64.87,64.87,46480.0,55.2657,55.2657,55.2487,55.2487,46480.0
2017-05-08 15:30:00,64.88,64.9,64.84,64.88,141511.0,55.2572,55.2742,55.2231,55.2572,141511.0
2017-05-09 09:30:00,64.91,64.99,64.91,64.98,112972.0,55.2828,55.3509,55.2828,55.3424,112972.0
2017-05-09 10:00:00,65.0,65.04,64.98,65.01,42500.0,55.3594,55.3935,55.3424,55.3679,42500.0
2017-05-09 10:30:00,65.01,65.02,64.98,64.99,53322.0,55.3679,55.3764,55.3424,55.3509,53322.0
2017-05-09 11:00:00,65.0,65.01,64.94,64.98,113109.0,55.3594,55.3679,55.3083,55.3424,113109.0
2017-05-09 11:30:00,64.98,64.99,64.95,64.98,20258.0,55.3424,55.3509,55.3168,55.3424,20258.0
2017-05-09 12:00:00,64.99,65.0,64.93,64.94,59049.0,55.3509,55.3594,55.2998,55.3083,59049.0
2017-05-09 12:30:00,64.93,64.94,64.9,64.92,22619.0,55.2998,55.3083,55.2742,55.2913,22619.0
2017-05-09 13:00:00,64.92,64.93,64.84,64.85,64474.0,55.2913,55.2998,55.2231,55.2317,64474.0
2017-05-09 13:30:00,64.85,64.92,64.85,64.91,13415.0,55.2317,55.2913,55.2317,55.2828,13415.0
2017-05-09 14:00:00,64.91,64.91,64.87,64.87,15217.0,55.2828,55.2828,55.2487,55.2487,15217.0
2017-05-09 14:30:00,64.87,64.9,64.85,64.89,16728.0,55.2487,55.2742,55.2317,55.2657,16728.0
2017-05-09 15:00:00,64.89,64.91,64.88,64.9,27131.0,55.2657,55.2828,55.2572,55.2742,27131.0
2017-05-09 15:30:00,64.9,64.9,64.77,64.87,365372.0,55.2742,55.2742,55.1635,55.2487,365372.0
2017-05-10 09:30:00,64.84,64.93,64.84,64.91,93891.0,55.2231,55.2998,55.2231,55.2828,93891.0
2017-05-10 10:00:00,64.91,64.94,64.88,64.88,54428.0,55.2828,55.3083,55.2572,55.2572,54428.0
2017-05-10 10:30:00,64.88,64.96,64.88,64.92,128432.0,55.2572,55.3253,55.2572,55.2913,128432.0
2017-05-10 11:00:00,64.92,64.99,64.91,64.97,108442.0,55.2913,55.3509,55.2828,55.3339,108442.0
2017-05-10 11:30:00,64.98,65.0,64.96,64.98,24409.0,55.3424,55.3594,55.3253,55.3424,24409.0
2017-05-10 12:00:00,64.99,65.0,64.97,64.99,26706.0,55.3509,55.3594,55.3339,55.3509,26706.0
2017-05-10 12:30:00,64.99,65.0,64.97,65.0,35344.0,55.3509,55.3594,55.3339,55.3594,35344.0
2017-05-10 13:00:00,65.0,65.02,64.97,64.99,34335.0,55.3594,55.3764,55.3339,55.3509,34335.0
2017-05-10 13:30:00,64.99,64.99,64.96,64.97,134024.0,55.3509,55.3509,55.3253,55.3339,134024.0
2017-05-10 14:00:00,64.97,64.98,64.93,64.93,45825.0,55.3339,55.3424,55.2998,55.2998,45825.0
2017-05-10 14:30:00,64.94,64.99,64.94,64.98,59853.0,55.3083,55.3509,55.3083,55.3424,59853.0
2017-05-10 15:00:00,64.98,65.01,64.98,64.99,62577.0,55.3424,55.3679,55.3424,55.3509,62577.0
2017-05-10 15:30:00,64.98,65.03,64.95,65.02,100445.0,55.3424,55.385,55.3168,55.3764,100445.0
2017-05-11 09:30:00,64.92,64.92,64.64,64.7,331793.0,55.2913,55.2913,55.0528,55.1039,331793.0
2017-05-11 10:00:00,64.7,64.74,64.61,64.67,264133.0,55.1039,55.138,55.0273,55.0784,264133.0
2017-05-11 10:30:00,64.67,64.72,64.62,64.72,189143.0,55.0784,55.1209,55.0358,55.1209,189143.0
2017-05-11 11:00:00,64.72,64.77,64.72,64.76,214092.0,55.1209,55.1635,55.1209,55.155,214092.0
2017-05-11 11:30:00,64.76,64.79,64.75,64.77,74378.0,55.155,55.1806,55.1465,55.1635,74378.0
2017-05-11 12:00:00,64.77,64.87,64.77,64.84,221345.0,55.1635,55.2487,55.1635,55.2231,221345.0
2017-05-11 12:30:00,64.84,64.87,64.81,64.83,96961.0,55.2231,55.2487,55.1976,55.2146,96961.0
2017-05-11 13:00:00,64.83,64.89,64.82,64.84,71215.0,55.2146,55.2657,55.2061,55.2231,71215.0
2017-05-11 13:30:00,64.84,64.9,64.84,64.89,186192.0,55.2231,55.2742,55.2231,55.2657,186192.0
2017-05-11 14:00:00,64.9,64.95,64.85,64.92,338231.0,55.2742,55.3168,55.2317,55.2913,338231.0
2017-05-11 14:30:00,64.92,64.93,64.87,64.89,96019.0,55.2913,55.2998,55.2487,55.2657,96019.0
2017-05-11 15:00:00,64.89,64.92,64.88,64.89,134256.0,55.2657,55.2913,55.2572,55.2657,134256.0
2017-05-11 15:30:00,64.89,64.94,64.88,64.92,472846.0,55.2657,55.3083,55.2572,55.2913,472846.0
2017-05-12 09:30:00,64.9,65.0,64.9,64.95,128522.0,55.2742,55.3594,55.2742,55.3168,128522.0
2017-05-12 10:00:00,64.95,64.98,64.89,64.89,66843.0,55.3168,55.3424,55.2657,55.2657,66843.0
2017-05-12 10:30:00,64.89,64.93,64.88,64.92,53725.0,55.2657,55.2998,55.2572,55.2913,53725.0
2017-05-12 11:00:00,64.92,64.98,64.9,64.98,47345.0,55.2913,55.3424,55.2742,55.3424,47345.0
2017-05-12 11:30:00,64.98,65.04,64.98,65.01,151092.0,55.3424,55.3935,55.3424,55.3679,151092.0
2017-05-12 12:00:00,65.01,65.01,64.97,64.98,120087.0,55.3679,55.3679,55.3339,55.3424,120087.0
2017-05-12 12:30:00,64.97,64.99,64.95,64.97,21860.0,55.3339,55.3509,55.3168,55.3339,21860.0
2017-05-12 13:00:00,64.97,64.98,64.94,64.95,21155.0,55.3339,55.3424,55.3083,55.3168,21155.0
2017-05-12 13:30:00,64.95,64.99,64.94,64.98,23368.0,55.3168,55.3509,55.3083,55.3424,23368.0
2017-05-12 14:00:00,64.99,65.0,64.96,64.97,26778.0,55.3509,55.3594,55.3253,55.3339,26778.0
2017-05-12 14:30:00,64.96,65.01,64.96,64.99,28131.0,55.3253,55.3679,55.3253,55.3509,28131.0
2017-05-12 15:00:00,64.98,65.0,64.96,64.97,35980.0,55.3424,55.3594,55.3253,55.3339,35980.0
2017-05-12 15:30:00,64.97,65.02,64.94,65.01,187680.0,55.3339,55.3764,55.3083,55.3679,187680.0
2017-05-15 09:30:00,65.23,65.32,65.21,65.3,126807.0,55.5553,55.632,55.5383,55.6149,126807.0
2017-05-15 10:00:00,65.31,65.35,65.3,65.33,43501.0,55.6234,55.6575,55.6149,55.6405,43501.0
2017-05-15 10:30:00,65.33,65.38,65.33,65.38,52712.0,55.6405,55.6831,55.6405,55.6831,52712.0
2017-05-15 11:00:00,65.38,65.41,65.36,65.37,55169.0,55.6831,55.7086,55.666,55.6745,55169.0
2017-05-15 11:30:00,65.37,65.39,65.35,65.38,40223.0,55.6745,55.6916,55.6575,55.6831,40223.0
2017-05-15 12:00:00,65.39,65.39,65.35,65.36,41334.0,55.6916,55.6916,55.6575,55.666,41334.0
2017-05-15 12:30:00,65.36,65.38,65.35,65.36,24704.0,55.666,55.6831,55.6575,55.666,24704.0
2017-05-15 13:00:00,65.37,65.39,65.34,65.38,277940.0,55.6745,55.6916,55.649,55.6831,277940.0
2017-05-15 13:30:00,65.39,65.4,65.38,65.38,74119.0,55.6916,55.7001,55.6831,55.6831,74119.0
2017-05-15 14:00:00,65.38,65.39,65.3,65.31,85360.0,55.6831,55.6916,55.6149,55.6234,85360.0
2017-05-15 14:30:00,65.31,65.35,65.3,65.33,53469.0,55.6234,55.6575,55.6149,55.6405,53469.0
2017-05-15 15:00:00,65.33,65.36,65.32,65.34,103370.0,55.6405,55.666,55.632,55.649,103370.0
2017-05-15 15:30:00,65.34,65.39,65.33,65.38,256189.0,55.649,55.6916,55.6405,55.6831,256189.0
2017-05-16 09:30:00,65.58,65.61,65.54,65.59,99790.0,55.8534,55.8789,55.8193,55.8619,99790.0
2017-05-16 10:00:00,65.59,65.6,65.46,65.47,67304.0,55.8619,55.8704,55.7512,55.7597,67304.0
2017-05-16 10:30:00,65.47,65.5,65.41,65.46,33644.0,55.7597,55.7853,55.7086,55.7512,33644.0
2017-05-16 11:00:00,65.46,65.51,65.43,65.49,33605.0,55.7512,55.7938,55.7256,55.7767,33605.0
2017-05-16 11:30:00,65.48,65.54,65.46,65.51,35917.0,55.7682,55.8193,55.7512,55.7938,35917.0
2017-05-16 12:00:00,65.51,65.55,65.5,65.54,42486.0,55.7938,55.8278,55.7853,55.8193,42486.0
2017-05-16 12:30:00,65.55,65.55,65.51,65.52,23673.0,55.8278,55.8278,55.7938,55.8023,23673.0
2017-05-16 13:00:00,65.51,65.52,65.48,65.5,16699.0,55.7938,55.8023,55.7682,55.7853,16699.0
2017-05-16 13:30:00,65.5,65.53,65.49,65.5,17897.0,55.7853,55.8108,55.7767,55.7853,17897.0
2017-05-16 14:00:00,65.49,65.52,65.47,65.48,31759.0,55.7767,55.8023,55.7597,55.7682,31759.0
2017-05-16 14:30:00,65.49,65.51,65.47,65.47,30587.0,55.7767,55.7938,55.7597,55.7597,30587.0
2017-05-16 15:00:00,65.48,65.53,65.47,65.53,96272.0,55.7682,55.8108,55.7597,55.8108,96272.0
2017-05-16 15:30:00,65.53,65.55,65.51,65.53,113998.0,55.8108,55.8278,55.7938,55.8108,113998.0
2017-05-17 09:30:00,65.04,65.18,64.96,64.98,241979.0,55.3935,55.5127,55.3253,55.3424,241979.0
2017-05-17 10:00:00,64.98,65.05,64.93,64.98,109153.0,55.3424,55.402,55.2998,55.3424,109153.0
2017-05-17 10:30:00,64.97,65.03,64.81,64.81,108665.0,55.3339,55.385,55.1976,55.1976,108665.0
2017-05-17 11:00:00,64.82,64.93,64.8,64.89,78193.0,55.2061,55.2998,55.1891,55.2657,78193.0
2017-05-17 11:30:00,64.89,64.95,64.86,64.94,31023.0,55.2657,55.3168,55.2402,55.3083,31023.0
2017-05-17 12:00:00,64.94,64.94,64.86,64.87,20726.0,55.3083,55.3083,55.2402,55.2487,20726.0
2017-05-17 12:30:00,64.86,64.91,64.84,64.91,20458.0,55.2402,55.2828,55.2231,55.2828,20458.0
2017-05-17 13:00:00,64.91,64.91,64.83,64.85,24785.0,55.2828,55.2828,55.2146,55.2317,24785.0
2017-05-17 13:30:00,64.85,64.86,64.76,64.79,59797.0,55.2317,55.2402,55.155,55.1806,59797.0
2017-05-17 14:00:00,64.78,64.84,64.64,64.65,121913.0,55.172,55.2231,55.0528,55.0613,121913.0
2017-05-17 14:30:00,64.65,64.69,64.55,64.65,153802.0,55.0613,55.0954,54.9762,55.0613,153802.0
2017-05-17 15:00:00,64.64,64.73,64.6,64.67,86292.0,55.0528,55.1295,55.0187,55.0784,86292.0
2017-05-17 15:30:00,64.67,64.72,64.5,64.51,354251.0,55.0784,55.1209,54.9336,54.9421,354251.0
2017-05-18 09:30:00,64.42,64.42,64.17,64.29,444779.0,54.8654,54.8654,54.6525,54.7547,444779.0
2017-05-18 10:00:00,64.29,64.59,64.29,64.59,124537.0,54.7547,55.0102,54.7547,55.0102,124537.0
2017-05-18 10:30:00,64.59,64.64,64.51,64.55,55903.0,55.0102,55.0528,54.9421,54.9762,55903.0
2017-05-18 11:00:00,64.56,64.61,64.53,64.57,44087.0,54.9847,55.0273,54.9591,54.9932,44087.0
2017-05-18 11:30:00,64.57,64.59,64.44,64.44,105143.0,54.9932,55.0102,54.8825,54.8825,105143.0
2017-05-18 12:00:00,64.45,64.49,64.39,64.49,55456.0,54.891,54.9251,54.8399,54.9251,55456.0
2017-05-18 12:30:00,64.49,64.53,64.45,64.49,57083.0,54.9251,54.9591,54.891,54.9251,57083.0
2017-05-18 13:00:00,64.5,64.52,64.43,64.45,67007.0,54.9336,54.9506,54.874,54.891,67007.0
2017-05-18 13:30:00,64.44,64.55,64.41,64.53,86477.0,54.8825,54.9762,54.8569,54.9591,86477.0
2017-05-18 14:00:00,64.52,64.72,64.52,64.7,470078.0,54.9506,55.1209,54.9506,55.1039,470078.0
2017-05-18 14:30:00,64.71,64.79,64.66,64.67,91007.0,55.1124,55.1806,55.0698,55.0784,91007.0
2017-05-18 15:00:00,64.67,64.7,64.6,64.63,54221.0,55.0784,55.1039,55.0187,55.0443,54221.0
2017-05-18 15:30:00,64.64,64.69,64.57,64.58,281365.0,55.0528,55.0954,54.9932,55.0017,281365.0
2017-05-19 09:30:00,64.91,65.12,64.91,65.09,241932.0,55.2828,55.4616,55.2828,55.4361,241932.0
2017-05-19 10:00:00,65.11,65.2,65.1,65.18,191572.0,55.4531,55.5298,55.4446,55.5127,191572.0
2017-05-19 10:30:00,65.19,65.2,65.14,65.2,145277.0,55.5212,55.5298,55.4786,55.5298,145277.0
2017-05-19 11:00:00,65.2,65.24,65.18,65.21,28872.0,55.5298,55.5638,55.5127,55.5383,28872.0
2017-05-19 11:30:00,65.21,65.22,65.17,65.22,24111.0,55.5383,55.5468,55.5042,55.5468,24111.0
2017-05-19 12:00:00,65.23,65.27,65.22,65.25,48916.0,55.5553,55.5894,55.5468,55.5723,48916.0
2017-05-19 12:30:00,65.25,65.31,65.25,65.29,53409.0,55.5723,55.6234,55.5723,55.6064,53409.0
2017-05-19 13:00:00,65.29,65.3,65.26,65.28,23922.0,55.6064,55.6149,55.5809,55.5979,23922.0
2017-05-19 13:30:00,65.29,65.31,65.26,65.31,16300.0,55.6064,55.6234,55.5809,55.6234,16300.0
2017-05-19 14:00:00,65.3,65.34,65.29,65.32,26285.0,55.6149,55.649,55.6064,55.632,26285.0
2017-05-19 14:30:00,65.33,65.37,65.33,65.33,20390.0,55.6405,55.6745,55.6405,55.6405,20390.0
2017-05-19 15:00:00,65.33,65.33,65.19,65.2,158231.0,55.6405,55.6405,55.5212,55.5298,158231.0
2017-05-19 15:30:00,65.19,65.25,65.17,65.23,193125.0,55.5212,55.5723,55.5042,55.5553,193125.0
2017-05-22 09:30:00,65.36,65.5,65.36,65.48,140619.0,55.666,55.7853,55.666,55.7682,140619.0
2017-05-22 10:00:00,65.47,65.52,65.44,65.46,44918.0,55.7597,55.8023,55.7342,55.7512,44918.0
2017-05-22 10:30:00,65.47,65.48,65.38,65.41,43902.0,55.7597,55.7682,55.6831,55.7086,43902.0
2017-05-22 11:00:00,65.41,65.42,65.39,65.41,144926.0,55.7086,55.7171,55.6916,55.7086,144926.0
2017-05-22 11:30:00,65.41,65.42,65.38,65.42,191326.0,55.7086,55.7171,55.6831,55.7171,191326.0
2017-05-22 12:00:00,65.42,65.49,65.42,65.47,252930.0,55.7171,55.7767,55.7171,55.7597,252930.0
2017-05-22 12:30:00,65.48,65.49,65.46,65.47,91140.0,55.7682,55.7767,55.7512,55.7597,91140.0
2017-05-22 13:00:00,65.46,65.49,65.46,65.49,107089.0,55.7512,55.7767,55.7512,55.7767,107089.0
2017-05-22 13:30:00,65.49,65.5,65.46,65.47,52517.0,55.7767,55.7853,55.7512,55.7597,52517.0
2017-05-22 14:00:00,65.46,65.5,65.45,65.5,28742.0,55.7512,55.7853,55.7427,55.7853,28742.0
2017-05-22 14:30:00,65.5,65.51,65.47,65.48,77368.0,55.7853,55.7938,55.7597,55.7682,77368.0
2017-05-22 15:00:00,65.49,65.51,65.48,65.49,51204.0,55.7767,55.7938,55.7682,55.7767,51204.0
2017-05-22 15:30:00,65.49,65.54,65.46,65.48,235281.0,55.7767,55.8193,55.7512,55.7682,235281.0
2017-05-23 09:30:00,65.61,65.63,65.5,65.52,144757.0,55.8789,55.896,55.7853,55.8023,144757.0
2017-05-23 10:00:00,65.51,65.55,65.49,65.55,130375.0,55.7938,55.8278,55.7767,55.8278,130375.0
2017-05-23 10:30:00,65.54,65.58,65.51,65.57,150253.0,55.8193,55.8534,55.7938,55.8449,150253.0
2017-05-23 11:00:00,65.57,65.62,65.55,65.61,448908.0,55.8449,55.8875,55.8278,55.8789,448908.0
2017-05-23 11:30:00,65.61,65.63,65.56,65.57,173685.0,55.8789,55.896,55.8364,55.8449,173685.0
2017-05-23 12:00:00,65.57,65.6,65.51,65.51,37140.0,55.8449,55.8704,55.7938,55.7938,37140.0
2017-05-23 12:30:00,65.51,65.53,65.48,65.5,103116.0,55.7938,55.8108,55.7682,55.7853,103116.0
2017-05-23 13:00:00,65.51,65.57,65.51,65.55,28835.0,55.7938,55.8449,55.7938,55.8278,28835.0
2017-05-23 13:30:00,65.56,65.56,65.52,65.54,38176.0,55.8364,55.8364,55.8023,55.8193,38176.0
2017-05-23 14:00:00,65.54,65.55,65.52,65.53,50437.0,55.8193,55.8278,55.8023,55.8108,50437.0
2017-05-23 14:30:00,65.53,65.57,65.51,65.56,34449.0,55.8108,55.8449,55.7938,55.8364,34449.0
2017-05-23 15:00:00,65.55,65.57,65.51,65.52,61518.0,55.8278,55.8449,55.7938,55.8023,61518.0
2017-05-23 15:30:00,65.51,65.53,65.49,65.52,213411.0,55.7938,55.8108,55.7767,55.8023,213411.0
2017-05-24 09:30:00,65.58,65.58,65.47,65.53,108670.0,55.8534,55.8534,55.7597,55.8108,108670.0
2017-05-24 10:00:00,65.53,65.57,65.51,65.55,38924.0,55.8108,55.8449,55.7938,55.8278,38924.0
2017-05-24 10:30:00,65.57,65.58,65.52,65.52,39741.0,55.8449,55.8534,55.8023,55.8023,39741.0
2017-05-24 11:00:00,65.52,65.54,65.49,65.51,51436.0,55.8023,55.8193,55.7767,55.7938,51436.0
2017-05-24 11:30:00,65.52,65.53,65.49,65.5,16759.0,55.8023,55.8108,55.7767,55.7853,16759.0
2017-05-24 12:00:00,65.49,65.52,65.49,65.52,13719.0,55.7767,55.8023,55.7767,55.8023,13719.0
2017-05-24 12:30:00,65.52,65.53,65.51,65.52,12839.0,55.8023,55.8108,55.7938,55.8023,12839.0
2017-05-24 13:00:00,65.51,65.53,65.5,65.51,13902.0,55.7938,55.8108,55.7853,55.7938,13902.0
2017-05-24 13:30:00,65.51,65.54,65.51,65.53,21143.0,55.7938,55.8193,55.7938,55.8108,21143.0
2017-05-24 14:00:00,65.53,65.65,65.51,65.63,45689.0,55.8108,55.913,55.7938,55.896,45689.0
2017-05-24 14:30:00,65.63,65.63,65.59,65.6,171798.0,55.896,55.896,55.8619,55.8704,171798.0
2017-05-24 15:00:00,65.61,65.64,65.57,65.63,85252.0,55.8789,55.9045,55.8449,55.896,85252.0
2017-05-24 15:30:00,65.64,65.7,65.63,65.67,168783.0,55.9045,55.9556,55.896,55.93,168783.0
2017-05-25 09:30:00,65.79,65.93,65.78,65.89,110839.0,56.0322,56.1515,56.0237,56.1174,110839.0
2017-05-25 10:00:00,65.89,65.95,65.88,65.92,122758.0,56.1174,56.1685,56.1089,56.143,122758.0
2017-05-25 10:30:00,65.93,65.96,65.9,65.9,39000.0,56.1515,56.177,56.1259,56.1259,39000.0
2017-05-25 11:00:00,65.9,65.96,65.89,65.92,105905.0,56.1259,56.177,56.1174,56.143,105905.0
2017-05-25 11:30:00,65.92,65.93,65.8,65.8,35354.0,56.143,56.1515,56.0408,56.0408,35354.0
2017-05-25 12:00:00,65.81,65.87,65.79,65.86,34155.0,56.0493,56.1004,56.0322,56.0919,34155.0
2017-05-25 12:30:00,65.85,65.91,65.85,65.89,68137.0,56.0833,56.1344,56.0833,56.1174,68137.0
2017-05-25 13:00:00,65.9,65.91,65.84,65.85,25679.0,56.1259,56.1344,56.0748,56.0833,25679.0
2017-05-25 13:30:00,65.85,65.87,65.82,65.87,133112.0,56.0833,56.1004,56.0578,56.1004,133112.0
2017-05-25 14:00:00,65.87,65.89,65.85,65.87,27613.0,56.1004,56.1174,56.0833,56.1004,27613.0
2017-05-25 14:30:00,65.86,65.91,65.86,65.9,27529.0,56.0919,56.1344,56.0919,56.1259,27529.0
2017-05-25 15:00:00,65.89,65.9,65.87,65.89,44434.0,56.1174,56.1259,56.1004,56.1174,44434.0
2017-05-25 15:30:00,65.88,65.95,65.84,65.86,235852.0,56.1089,56.1685,56.0748,56.0919,235852.0
2017-05-26 09:30:00,65.78,65.8,65.73,65.79,58544.0,56.0237,56.0408,55.9811,56.0322,58544.0
2017-05-26 10:00:00,65.79,65.83,65.78,65.8,176474.0,56.0322,56.0663,56.0237,56.0408,176474.0
2017-05-26 10:30:00,65.8,65.84,65.78,65.78,93907.0,56.0408,56.0748,56.0237,56.0237,93907.0
2017-05-26 11:00:00,65.78,65.82,65.77,65.81,42443.0,56.0237,56.0578,56.0152,56.0493,42443.0
2017-05-26 11:30:00,65.81,65.82,65.75,65.75,19868.0,56.0493,56.0578,55.9982,55.9982,19868.0
2017-05-26 12:00:00,65.75,65.78,65.75,65.78,97926.0,55.9982,56.0237,55.9982,56.0237,97926.0
2017-05-26 12:30:00,65.78,65.81,65.77,65.81,77690.0,56.0237,56.0493,56.0152,56.0493,77690.0
2017-05-26 13:00:00,65.8,65.83,65.79,65.81,48038.0,56.0408,56.0663,56.0322,56.0493,48038.0
2017-05-26 13:30:00,65.81,65.81,65.79,65.79,27844.0,56.0493,56.0493,56.0322,56.0322,27844.0
2017-05-26 14:00:00,65.79,65.82,65.78,65.81,110345.0,56.0322,56.0578,56.0237,56.0493,110345.0
2017-05-26 14:30:00,65.81,65.82,65.8,65.81,38208.0,56.0493,56.0578,56.0408,56.0493,38208.0
2017-05-26 15:00:00,65.81,65.83,65.78,65.8,118565.0,56.0493,56.0663,56.0237,56.0408,118565.0
2017-05-26 15:30:00,65.8,65.83,65.78,65.83,301149.0,56.0408,56.0663,56.0237,56.0663,301149.0
2017-05-30 09:30:00,65.66,65.78,65.66,65.76,173787.0,55.9215,56.0237,55.9215,56.0067,173787.0
2017-05-30 10:00:00,65.76,65.78,65.66,65.69,109234.0,56.0067,56.0237,55.9215,55.9471,109234.0
2017-05-30 10:30:00,65.7,65.76,65.69,65.73,108820.0,55.9556,56.0067,55.9471,55.9811,108820.0
2017-05-30 11:00:00,65.73,65.77,65.73,65.73,139399.0,55.9811,56.0152,55.9811,55.9811,139399.0
2017-05-30 11:30:00,65.73,65.76,65.73,65.75,21405.0,55.9811,56.0067,55.9811,55.9982,21405.0
2017-05-30 12:00:00,65.74,65.77,65.72,65.76,87231.0,55.9897,56.0152,55.9726,56.0067,87231.0
2017-05-30 12:30:00,65.76,65.78,65.75,65.76,103688.0,56.0067,56.0237,55.9982,56.0067,103688.0
2017-05-30 13:00:00,65.76,65.77,65.74,65.75,90048.0,56.0067,56.0152,55.9897,55.9982,90048.0
2017-05-30 13:30:00,65.74,65.77,65.74,65.77,20871.0,55.9897,56.0152,55.9897,56.0152,20871.0
2017-05-30 14:00:00,65.77,65.78,65.75,65.77,59664.0,56.0152,56.0237,55.9982,56.0152,59664.0
2017-05-30 14:30:00,65.77,65.77,65.74,65.77,45334.0,56.0152,56.0152,55.9897,56.0152,45334.0
2017-05-30 15:00:00,65.77,65.8,65.77,65.78,70744.0,56.0152,56.0408,56.0152,56.0237,70744.0
2017-05-30 15:30:00,65.78,65.79,65.74,65.76,163178.0,56.0237,56.0322,55.9897,56.0067,163178.0
2017-05-31 09:30:00,65.91,65.92,65.69,65.7,95202.0,56.1344,56.143,55.9471,55.9556,95202.0
2017-05-31 10:00:00,65.7,65.7,65.6,65.65,87462.0,55.9556,55.9556,55.8704,55.913,87462.0
2017-05-31 10:30:00,65.66,65.79,65.63,65.78,95250.0,55.9215,56.0322,55.896,56.0237,95250.0
2017-05-31 11:00:00,65.79,65.79,65.65,65.66,58283.0,56.0322,56.0322,55.913,55.9215,58283.0
2017-05-31 11:30:00,65.66,65.68,65.59,65.67,83221.0,55.9215,55.9386,55.8619,55.93,83221.0
2017-05-31 12:00:00,65.67,65.72,65.67,65.67,57836.0,55.93,55.9726,55.93,55.93,57836.0
2017-05-31 12:30:00,65.68,65.69,65.65,65.65,20900.0,55.9386,55.9471,55.913,55.913,20900.0
2017-05-31 13:00:00,65.66,65.73,65.65,65.67,83999.0,55.9215,55.9811,55.913,55.93,83999.0
2017-05-31 13:30:00,65.66,65.68,65.65,65.67,24377.0,55.9215,55.9386,55.913,55.93,24377.0
2017-05-31 14:00:00,65.67,65.68,65.6,65.67,38044.0,55.93,55.9386,55.8704,55.93,38044.0
2017-05-31 14:30:00,65.67,65.7,65.67,65.68,96729.0,55.93,55.9556,55.93,55.9386,96729.0
2017-05-31 15:00:00,65.69,65.73,65.65,65.71,88939.0,55.9471,55.9811,55.913,55.9641,88939.0
2017-05-31 15:30:00,65.7,65.74,65.7,65.7,242186.0,55.9556,55.9897,55.9556,55.9556,242186.0
2017-06-01 09:30:00,65.87,65.95,65.7,65.9,184139.0,56.1004,56.1685,55.9556,56.1259,184139.0
2017-06-01 10:00:00,65.91,65.94,65.87,65.9,172341.0,56.1344,56.16,56.1004,56.1259,172341.0
2017-06-01 10:30:00,65.9,65.91,65.86,65.9,87766.0,56.1259,56.1344,56.0919,56.1259,87766.0
2017-06-01 11:00:00,65.91,65.96,65.9,65.93,453802.0,56.1344,56.177,56.1259,56.1515,453802.0
2017-06-01 11:30:00,65.93,66.0,65.92,65.98,97149.0,56.1515,56.2111,56.143,56.1941,97149.0
2017-06-01 12:00:00,65.99,66.03,65.98,66.0,59848.0,56.2026,56.2366,56.1941,56.2111,59848.0
2017-06-01 12:30:00,66.01,66.08,66.0,66.07,45160.0,56.2196,56.2792,56.2111,56.2707,45160.0
2017-06-01 13:00:00,66.07,66.14,66.07,66.14,203339.0,56.2707,56.3303,56.2707,56.3303,203339.0
2017-06-01 13:30:00,66.14,66.14,66.11,66.12,47737.0,56.3303,56.3303,56.3048,56.3133,47737.0
2017-06-01 14:00:00,66.12,66.16,66.11,66.14,273871.0,56.3133,56.3474,56.3048,56.3303,273871.0
2017-06-01 14:30:00,66.14,66.14,66.11,66.11,55685.0,56.3303,56.3303,56.3048,56.3048,55685.0
2017-06-01 15:00:00,66.11,66.15,66.08,66.12,58817.0,56.3048,56.3388,56.2792,56.3133,58817.0
2017-06-01 15:30:00,66.12,66.24,66.11,66.24,1395747.0,56.3133,56.4155,56.3048,56.4155,1395747.0
2017-06-02 09:30:00,66.44,66.45,66.31,66.33,456284.0,56.5858,56.5944,56.4751,56.4922,456284.0
2017-06-02 10:00:00,66.33,66.39,66.33,66.38,321827.0,56.4922,56.5433,56.4922,56.5347,321827.0
2017-06-02 10:30:00,66.39,66.47,66.37,66.46,121752.0,56.5433,56.6114,56.5262,56.6029,121752.0
2017-06-02 11:00:00,66.47,66.49,66.45,66.46,823875.0,56.6114,56.6284,56.5944,56.6029,823875.0
2017-06-02 11:30:00,66.47,66.56,66.47,66.55,59756.0,56.6114,56.688,56.6114,56.6795,59756.0
2017-06-02 12:00:00,66.54,66.58,66.52,66.58,39263.0,56.671,56.7051,56.654,56.7051,39263.0
2017-06-02 12:30:00,66.57,66.57,66.54,66.56,39440.0,56.6966,56.6966,56.671,56.688,39440.0
2017-06-02 13:00:00,66.56,66.57,66.54,66.57,23769.0,56.688,56.6966,56.671,56.6966,23769.0
2017-06-02 13:30:00,66.57,66.61,66.57,66.6,36559.0,56.6966,56.7306,56.6966,56.7221,36559.0
2017-06-02 14:00:00,66.6,66.62,66.57,66.57,615960.0,56.7221,56.7391,56.6966,56.6966,615960.0
2017-06-02 14:30:00,66.58,66.61,66.57,66.59,103915.0,56.7051,56.7306,56.6966,56.7136,103915.0
2017-06-02 15:00:00,66.6,66.64,66.6,66.63,41060.0,56.7221,56.7562,56.7221,56.7477,41060.0
2017-06-02 15:30:00,66.63,66.68,66.57,66.59,429599.0,56.7477,56.7902,56.6966,56.7136,429599.0
2017-06-05 09:30:00,66.53,66.54,66.41,66.51,412429.0,56.6625,56.671,56.5603,56.6455,412429.0
2017-06-05 10:00:00,66.51,66.57,66.49,66.55,324728.0,56.6455,56.6966,56.6284,56.6795,324728.0
2017-06-05 10:30:00,66.54,66.55,66.53,66.53,78710.0,56.671,56.6795,56.6625,56.6625,78710.0
2017-06-05 11:00:00,66.52,66.53,66.46,66.46,62036.0,56.654,56.6625,56.6029,56.6029,62036.0
2017-06-05 11:30:00,66.47,66.51,66.46,66.5,60095.0,56.6114,56.6455,56.6029,56.6369,60095.0
2017-06-05 12:00:00,66.51,66.54,66.5,66.53,43829.0,56.6455,56.671,56.6369,56.6625,43829.0
2017-06-05 12:30:00,66.53,66.53,66.51,66.53,117393.0,56.6625,56.6625,56.6455,56.6625,117393.0
2017-06-05 13:00:00,66.53,66.57,66.52,66.57,36012.0,56.6625,56.6966,56.654,56.6966,36012.0
2017-06-05 13:30:00,66.56,66.57,66.53,66.54,34617.0,56.688,56.6966,56.6625,56.671,34617.0
2017-06-05 14:00:00,66.54,66.55,66.52,66.54,32600.0,56.671,56.6795,56.654,56.671,32600.0
2017-06-05 14:30:00,66.53,66.55,66.53,66.55,106625.0,56.6625,56.6795,56.6625,56.6795,106625.0
2017-06-05 15:00:00,66.55,66.55,66.52,66.55,65486.0,56.6795,56.6795,56.654,56.6795,65486.0
2017-06-05 15:30:00,66.55,66.56,66.51,66.53,204816.0,56.6795,56.688,56.6455,56.6625,204816.0
2017-06-06 09:30:00,66.3,66.42,66.29,66.41,271401.0,56.4666,56.5688,56.4581,56.5603,271401.0
2017-06-06 10:00:00,66.41,66.44,66.37,66.43,96104.0,56.5603,56.5858,56.5262,56.5773,96104.0
2017-06-06 10:30:00,66.42,66.43,66.37,66.37,53692.0,56.5688,56.5773,56.5262,56.5262,53692.0
2017-06-06 11:00:00,66.37,66.39,66.34,66.36,47349.0,56.5262,56.5433,56.5007,56.5177,47349.0
2017-06-06 11:30:00,66.36,66.44,66.36,66.41,27030.0,56.5177,56.5858,56.5177,56.5603,27030.0
2017-06-06 12:00:00,66.42,66.43,66.4,66.4,71413.0,56.5688,56.5773,56.5518,56.5518,71413.0
2017-06-06 12:30:00,66.4,66.43,66.39,66.42,20506.0,56.5518,56.5773,56.5433,56.5688,20506.0
2017-06-06 13:00:00,66.42,66.42,66.37,66.4,22918.0,56.5688,56.5688,56.5262,56.5518,22918.0
2017-06-06 13:30:00,66.4,66.4,66.35,66.38,136458.0,56.5518,56.5518,56.5092,56.5347,136458.0
2017-06-06 14:00:00,66.38,66.42,66.37,66.41,60310.0,56.5347,56.5688,56.5262,56.5603,60310.0
2017-06-06 14:30:00,66.41,66.47,66.41,66.46,86108.0,56.5603,56.6114,56.5603,56.6029,86108.0
2017-06-06 15:00:00,66.45,66.47,66.38,66.39,84744.0,56.5944,56.6114,56.5347,56.5433,84744.0
2017-06-06 15:30:00,66.39,66.39,66.32,66.36,252692.0,56.5433,56.5433,56.4836,56.5177,252692.0
2017-06-07 09:30:00,66.36,66.49,66.36,66.48,576345.0,56.5177,56.6284,56.5177,56.6199,576345.0
2017-06-07 10:00:00,66.48,66.51,66.44,66.46,370234.0,56.6199,56.6455,56.5858,56.6029,370234.0
2017-06-07 10:30:00,66.45,66.45,66.32,66.38,377540.0,56.5944,56.5944,56.4836,56.5347,377540.0
2017-06-07 11:00:00,66.38,66.41,66.29,66.3,60399.0,56.5347,56.5603,56.4581,56.4666,60399.0
2017-06-07 11:30:00,66.3,66.32,66.27,66.29,108214.0,56.4666,56.4836,56.4411,56.4581,108214.0
2017-06-07 12:00:00,66.29,66.29,66.24,66.26,39785.0,56.4581,56.4581,56.4155,56.4325,39785.0
2017-06-07 12:30:00,66.25,66.26,66.16,66.23,42949.0,56.424,56.4325,56.3474,56.407,42949.0
2017-06-07 13:00:00,66.24,66.3,66.23,66.28,41199.0,56.4155,56.4666,56.407,56.4496,41199.0
2017-06-07 13:30:00,66.28,66.34,66.27,66.33,100769.0,56.4496,56.5007,56.4411,56.4922,100769.0
2017-06-07 14:00:00,66.32,66.36,66.31,66.33,82661.0,56.4836,56.5177,56.4751,56.4922,82661.0
2017-06-07 14:30:00,66.34,66.39,66.34,66.36,47965.0,56.5007,56.5433,56.5007,56.5177,47965.0
2017-06-07 15:00:00,66.35,66.38,66.33,66.38,72817.0,56.5092,56.5347,56.4922,56.5347,72817.0
2017-06-07 15:30:00,66.38,66.43,66.35,66.41,347014.0,56.5347,56.5773,56.5092,56.5603,347014.0
2017-06-08 09:30:00,66.42,66.42,66.26,66.31,182916.0,56.5688,56.5688,56.4325,56.4751,182916.0
2017-06-08 10:00:00,66.32,66.37,66.24,66.27,141547.0,56.4836,56.5262,56.4155,56.4411,141547.0
2017-06-08 10:30:00,66.28,66.35,66.28,66.32,209482.0,56.4496,56.5092,56.4496,56.4836,209482.0
2017-06-08 11:00:00,66.33,66.41,66.32,66.37,75227.0,56.4922,56.5603,56.4836,56.5262,75227.0
2017-06-08 11:30:00,66.37,66.39,66.34,66.38,82664.0,56.5262,56.5433,56.5007,56.5347,82664.0
2017-06-08 12:00:00,66.38,66.47,66.38,66.43,127483.0,56.5347,56.6114,56.5347,56.5773,127483.0
2017-06-08 12:30:00,66.43,66.46,66.41,66.46,126400.0,56.5773,56.6029,56.5603,56.6029,126400.0
2017-06-08 13:00:00,66.46,66.46,66.34,66.36,90681.0,56.6029,56.6029,56.5007,56.5177,90681.0
2017-06-08 13:30:00,66.36,66.43,66.36,66.43,37236.0,56.5177,56.5773,56.5177,56.5773,37236.0
2017-06-08 14:00:00,66.43,66.43,66.32,66.34,20004.0,56.5773,56.5773,56.4836,56.5007,20004.0
2017-06-08 14:30:00,66.34,66.37,66.28,66.32,40758.0,56.5007,56.5262,56.4496,56.4836,40758.0
2017-06-08 15:00:00,66.32,66.39,66.32,66.38,55036.0,56.4836,56.5433,56.4836,56.5347,55036.0
2017-06-08 15:30:00,66.38,66.46,66.36,66.44,214739.0,56.5347,56.6029,56.5177,56.5858,214739.0
2017-06-09 09:30:00,66.42,66.49,66.37,66.46,107467.0,56.5688,56.6284,56.5262,56.6029,107467.0
2017-06-09 10:00:00,66.46,66.56,66.45,66.56,77129.0,56.6029,56.688,56.5944,56.688,77129.0
2017-06-09 10:30:00,66.56,66.58,66.53,66.55,38036.0,56.688,56.7051,56.6625,56.6795,38036.0
2017-06-09 11:00:00,66.55,66.6,66.53,66.56,51840.0,56.6795,56.7221,56.6625,56.688,51840.0
2017-06-09 11:30:00,66.57,66.59,66.53,66.55,31806.0,56.6966,56.7136,56.6625,56.6795,31806.0
2017-06-09 12:00:00,66.55,66.57,66.44,66.46,30671.0,56.6795,56.6966,56.5858,56.6029,30671.0
2017-06-09 12:30:00,66.47,66.49,66.39,66.46,35340.0,56.6114,56.6284,56.5433,56.6029,35340.0
2017-06-09 13:00:00,66.47,66.49,66.35,66.4,154904.0,56.6114,56.6284,56.5092,56.5518,154904.0
2017-06-09 13:30:00,66.4,66.4,66.22,66.22,87616.0,56.5518,56.5518,56.3985,56.3985,87616.0
2017-06-09 14:00:00,66.22,66.31,66.22,66.25,84122.0,56.3985,56.4751,56.3985,56.424,84122.0
2017-06-09 14:30:00,66.24,66.26,65.91,66.0,231818.0,56.4155,56.4325,56.1344,56.2111,231818.0
2017-06-09 15:00:00,66.0,66.26,66.0,66.25,104075.0,56.2111,56.4325,56.2111,56.424,104075.0
2017-06-09 15:30:00,66.24,66.26,66.08,66.24,300744.0,56.4155,56.4325,56.2792,56.4155,300744.0
2017-06-12 09:30:00,66.12,66.15,65.92,65.95,290363.0,56.3133,56.3388,56.143,56.1685,290363.0
2017-06-12 10:00:00,65.95,66.02,65.91,65.98,205644.0,56.1685,56.2281,56.1344,56.1941,205644.0
2017-06-12 10:30:00,65.98,66.05,65.92,66.04,271480.0,56.1941,56.2537,56.143,56.2452,271480.0
2017-06-12 11:00:00,66.05,66.1,66.03,66.06,402494.0,56.2537,56.2963,56.2366,56.2622,402494.0
2017-06-12 11:30:00,66.06,66.08,65.99,66.02,397027.0,56.2622,56.2792,56.2026,56.2281,397027.0
2017-06-12 12:00:00,66.02,66.03,65.95,65.97,309468.0,56.2281,56.2366,56.1685,56.1855,309468.0
2017-06-12 12:30:00,65.97,66.0,65.91,65.91,311242.0,56.1855,56.2111,56.1344,56.1344,311242.0
2017-06-12 13:00:00,65.9,65.98,65.89,65.98,77624.0,56.1259,56.1941,56.1174,56.1941,77624.0
2017-06-12 13:30:00,65.98,66.0,65.91,65.91,281607.0,56.1941,56.2111,56.1344,56.1344,281607.0
2017-06-12 14:00:00,65.92,65.99,65.91,65.95,202948.0,56.143,56.2026,56.1344,56.1685,202948.0
2017-06-12 14:30:00,65.95,66.03,65.94,66.01,116623.0,56.1685,56.2366,56.16,56.2196,116623.0
2017-06-12 15:00:00,66.02,66.06,66.0,66.01,32718.0,56.2281,56.2622,56.2111,56.2196,32718.0
2017-06-12 15:30:00,66.0,66.11,65.99,66.09,115431.0,56.2111,56.3048,56.2026,56.2877,115431.0
2017-06-13 09:30:00,66.38,66.45,66.36,66.38,116776.0,56.5347,56.5944,56.5177,56.5347,116776.0
2017-06-13 10:00:00,66.38,66.39,66.34,66.38,62981.0,56.5347,56.5433,56.5007,56.5347,62981.0
2017-06-13 10:30:00,66.38,66.41,66.3,66.3,94732.0,56.5347,56.5603,56.4666,56.4666,94732.0
2017-06-13 11:00:00,66.3,66.36,66.27,66.35,66942.0,56.4666,56.5177,56.4411,56.5092,66942.0
2017-06-13 11:30:00,66.36,66.42,66.34,66.4,62881.0,56.5177,56.5688,56.5007,56.5518,62881.0
2017-06-13 12:00:00,66.39,66.41,66.38,66.39,18310.0,56.5433,56.5603,56.5347,56.5433,18310.0
2017-06-13 12:30:00,66.39,66.45,66.39,66.44,65315.0,56.5433,56.5944,56.5433,56.5858,65315.0
2017-06-13 13:00:00,66.44,66.47,66.43,66.47,46297.0,56.5858,56.6114,56.5773,56.6114,46297.0
2017-06-13 13:30:00,66.46,66.46,66.4,66.44,18487.0,56.6029,56.6029,56.5518,56.5858,18487.0
2017-06-13 14:00:00,66.44,66.49,66.44,66.46,42976.0,56.5858,56.6284,56.5858,56.6029,42976.0
2017-06-13 14:30:00,66.46,66.48,66.44,66.46,23288.0,56.6029,56.6199,56.5858,56.6029,23288.0
2017-06-13 15:00:00,66.46,66.5,66.46,66.5,21761.0,56.6029,56.6369,56.6029,56.6369,21761.0
2017-06-13 15:30:00,66.5,66.51,66.43,66.48,158554.0,56.6369,56.6455,56.5773,56.6199,158554.0
2017-06-14 09:30:00,66.66,66.72,66.59,66.64,171160.0,56.7732,56.8243,56.7136,56.7562,171160.0
2017-06-14 10:00:00,66.64,66.65,66.58,66.61,234831.0,56.7562,56.7647,56.7051,56.7306,234831.0
2017-06-14 10:30:00,66.6,66.62,66.47,66.5,160422.0,56.7221,56.7391,56.6114,56.6369,160422.0
2017-06-14 11:00:00,66.51,66.56,66.47,66.52,145897.0,56.6455,56.688,56.6114,56.654,145897.0
2017-06-14 11:30:00,66.53,66.53,66.47,66.5,62065.0,56.6625,56.6625,56.6114,56.6369,62065.0
2017-06-14 12:00:00,66.51,66.51,66.47,66.5,41790.0,56.6455,56.6455,56.6114,56.6369,41790.0
2017-06-14 12:30:00,66.5,66.54,66.49,66.5,32757.0,56.6369,56.671,56.6284,56.6369,32757.0
2017-06-14 13:00:00,66.5,66.54,66.49,66.5,90101.0,56.6369,56.671,56.6284,56.6369,90101.0
2017-06-14 13:30:00,66.49,66.58,66.47,66.58,60075.0,56.6284,56.7051,56.6114,56.7051,60075.0
2017-06-14 14:00:00,66.53,66.59,66.42,66.5,121150.0,56.6625,56.7136,56.5688,56.6369,121150.0
2017-06-14 14:30:00,66.49,66.5,66.25,66.3,287857.0,56.6284,56.6369,56.424,56.4666,287857.0
2017-06-14 15:00:00,66.28,66.32,66.18,66.26,73915.0,56.4496,56.4836,56.3644,56.4325,73915.0
2017-06-14 15:30:00,66.26,66.42,66.22,66.4,281678.0,56.4325,56.5688,56.3985,56.5518,281678.0
2017-06-15 09:30:00,65.72,65.81,65.67,65.81,307373.0,55.9726,56.0493,55.93,56.0493,307373.0
2017-06-15 10:00:00,65.81,65.85,65.66,65.72,125814.0,56.0493,56.0833,55.9215,55.9726,125814.0
2017-06-15 10:30:00,65.72,65.8,65.7,65.8,531750.0,55.9726,56.0408,55.9556,56.0408,531750.0
2017-06-15 11:00:00,65.81,65.94,65.79,65.94,74598.0,56.0493,56.16,56.0322,56.16,74598.0
2017-06-15 11:30:00,65.94,65.94,65.84,65.84,72243.0,56.16,56.16,56.0748,56.0748,72243.0
2017-06-15 12:00:00,65.85,65.87,65.81,65.83,50496.0,56.0833,56.1004,56.0493,56.0663,50496.0
2017-06-15 12:30:00,65.83,65.91,65.82,65.91,70119.0,56.0663,56.1344,56.0578,56.1344,70119.0
2017-06-15 13:00:00,65.91,65.96,65.89,65.9,81454.0,56.1344,56.177,56.1174,56.1259,81454.0
2017-06-15 13:30:00,65.91,65.94,65.86,65.89,41272.0,56.1344,56.16,56.0919,56.1174,41272.0
2017-06-15 14:00:00,65.89,65.99,65.87,65.96,73493.0,56.1174,56.2026,56.1004,56.177,73493.0
2017-06-15 14:30:00,65.96,66.0,65.95,65.97,75587.0,56.177,56.2111,56.1685,56.1855,75587.0
2017-06-15 15:00:00,65.98,66.04,65.97,66.02,74232.0,56.1941,56.2452,56.1855,56.2281,74232.0
2017-06-15 15:30:00,66.02,66.03,65.94,66.01,205325.0,56.2281,56.2366,56.16,56.2196,205325.0
2017-06-16 09:30:00,66.16,66.16,65.96,66.06,159388.0,56.3474,56.3474,56.177,56.2622,159388.0
2017-06-16 10:00:00,66.05,66.08,65.99,66.01,168753.0,56.2537,56.2792,56.2026,56.2196,168753.0
2017-06-16 10:30:00,66.02,66.06,65.97,66.02,117377.0,56.2281,56.2622,56.1855,56.2281,117377.0
2017-06-16 11:00:00,66.03,66.06,65.99,66.06,90729.0,56.2366,56.2622,56.2026,56.2622,90729.0
2017-06-16 11:30:00,66.06,66.12,66.05,66.11,70230.0,56.2622,56.3133,56.2537,56.3048,70230.0
2017-06-16 12:00:00,66.11,66.14,66.1,66.14,59830.0,56.3048,56.3303,56.2963,56.3303,59830.0
2017-06-16 12:30:00,66.14,66.15,66.12,66.13,60372.0,56.3303,56.3388,56.3133,56.3218,60372.0
2017-06-16 13:00:00,66.13,66.15,66.11,66.13,56617.0,56.3218,56.3388,56.3048,56.3218,56617.0
2017-06-16 13:30:00,66.12,66.15,66.11,66.15,91353.0,56.3133,56.3388,56.3048,56.3388,91353.0
2017-06-16 14:00:00,66.15,66.19,66.14,66.17,102130.0,56.3388,56.3729,56.3303,56.3559,102130.0
2017-06-16 14:30:00,66.18,66.22,66.16,66.2,77125.0,56.3644,56.3985,56.3474,56.3814,77125.0
2017-06-16 15:00:00,66.2,66.22,66.16,66.19,112534.0,56.3814,56.3985,56.3474,56.3729,112534.0
2017-06-16 15:30:00,66.19,66.26,66.17,66.26,318266.0,56.3729,56.4325,56.3559,56.4325,318266.0
2017-06-19 09:30:00,66.5,66.6,66.47,66.59,103417.0,56.6369,56.7221,56.6114,56.7136,103417.0
2017-06-19 10:00:00,66.59,66.7,66.58,66.7,63773.0,56.7136,56.8073,56.7051,56.8073,63773.0
2017-06-19 10:30:00,66.7,66.73,66.66,66.67,69225.0,56.8073,56.8328,56.7732,56.7817,69225.0
2017-06-19 11:00:00,66.67,66.69,66.63,66.64,36724.0,56.7817,56.7988,56.7477,56.7562,36724.0
2017-06-19 11:30:00,66.65,66.66,66.62,66.64,311578.0,56.7647,56.7732,56.7391,56.7562,311578.0
2017-06-19 12:00:00,66.64,66.66,66.63,66.66,531075.0,56.7562,56.7732,56.7477,56.7732,531075.0
2017-06-19 12:30:00,66.66,66.67,66.63,66.66,130914.0,56.7732,56.7817,56.7477,56.7732,130914.0
2017-06-19 13:00:00,66.66,66.68,66.65,66.67,22084.0,56.7732,56.7902,56.7647,56.7817,22084.0
2017-06-19 13:30:00,66.67,66.7,66.66,66.66,26468.0,56.7817,56.8073,56.7732,56.7732,26468.0
2017-06-19 14:00:00,66.66,66.67,66.6,66.62,76764.0,56.7732,56.7817,56.7221,56.7391,76764.0
2017-06-19 14:30:00,66.62,66.64,66.58,66.59,69481.0,56.7391,56.7562,56.7051,56.7136,69481.0
2017-06-19 15:00:00,66.59,66.65,66.59,66.65,96263.0,56.7136,56.7647,56.7136,56.7647,96263.0
2017-06-19 15:30:00,66.64,66.7,66.63,66.67,208369.0,56.7562,56.8073,56.7477,56.7817,208369.0
2017-06-20 09:30:00,65.86,65.86,65.64,65.65,1375767.0,56.7197,56.7197,56.5302,56.5388,1375767.0
2017-06-20 10:00:00,65.65,65.69,65.62,65.65,163704.0,56.5388,56.5733,56.513,56.5388,163704.0
2017-06-20 10:30:00,65.64,65.7,65.63,65.66,40807.0,56.5302,56.5819,56.5216,56.5474,40807.0
2017-06-20 11:00:00,65.67,65.67,65.58,65.59,83403.0,56.556,56.556,56.4785,56.4872,83403.0
2017-06-20 11:30:00,65.59,65.62,65.56,65.56,227963.0,56.4872,56.513,56.4613,56.4613,227963.0
2017-06-20 12:00:00,65.56,65.59,65.45,65.47,115786.0,56.4613,56.4872,56.3666,56.3838,115786.0
2017-06-20 12:30:00,65.47,65.55,65.46,65.55,24846.0,56.3838,56.4527,56.3752,56.4527,24846.0
2017-06-20 13:00:00,65.56,65.56,65.53,65.53,13096.0,56.4613,56.4613,56.4355,56.4355,13096.0
2017-06-20 13:30:00,65.53,65.54,65.51,65.53,87752.0,56.4355,56.4441,56.4183,56.4355,87752.0
2017-06-20 14:00:00,65.54,65.57,65.5,65.5,101494.0,56.4441,56.4699,56.4096,56.4096,101494.0
2017-06-20 14:30:00,65.5,65.54,65.48,65.52,83761.0,56.4096,56.4441,56.3924,56.4269,83761.0
2017-06-20 15:00:00,65.52,65.56,65.5,65.54,49061.0,56.4269,56.4613,56.4096,56.4441,49061.0
2017-06-20 15:30:00,65.53,65.54,65.43,65.44,262741.0,56.4355,56.4441,56.3494,56.358,262741.0
2017-06-21 09:30:00,65.47,65.5,65.42,65.46,84019.0,56.3838,56.4096,56.3407,56.3752,84019.0
2017-06-21 10:00:00,65.46,65.5,65.45,65.48,175601.0,56.3752,56.4096,56.3666,56.3924,175601.0
2017-06-21 10:30:00,65.5,65.58,65.49,65.51,72725.0,56.4096,56.4785,56.401,56.4183,72725.0
2017-06-21 11:00:00,65.5,65.5,65.37,65.42,29104.0,56.4096,56.4096,56.2977,56.3407,29104.0
2017-06-21 11:30:00,65.42,65.48,65.4,65.47,53703.0,56.3407,56.3924,56.3235,56.3838,53703.0
2017-06-21 12:00:00,65.47,65.48,65.43,65.45,99910.0,56.3838,56.3924,56.3494,56.3666,99910.0
2017-06-21 12:30:00,65.46,65.47,65.35,65.35,63398.0,56.3752,56.3838,56.2805,56.2805,63398.0
2017-06-21 13:00:00,65.35,65.39,65.34,65.37,35151.0,56.2805,56.3149,56.2718,56.2977,35151.0
2017-06-21 13:30:00,65.38,65.39,65.29,65.33,47569.0,56.3063,56.3149,56.2288,56.2632,47569.0
2017-06-21 14:00:00,65.33,65.38,65.31,65.33,29412.0,56.2632,56.3063,56.246,56.2632,29412.0
2017-06-21 14:30:00,65.34,65.45,65.34,65.43,48746.0,56.2718,56.3666,56.2718,56.3494,48746.0
2017-06-21 15:00:00,65.42,65.44,65.4,65.43,39835.0,56.3407,56.358,56.3235,56.3494,39835.0
2017-06-21 15:30:00,65.42,65.44,65.36,65.43,313373.0,56.3407,56.358,56.2891,56.3494,313373.0
2017-06-22 09:30:00,65.46,65.48,65.38,65.45,264575.0,56.3752,56.3924,56.3063,56.3666,264575.0
2017-06-22 10:00:00,65.45,65.46,65.4,65.43,88671.0,56.3666,56.3752,56.3235,56.3494,88671.0
2017-06-22 10:30:00,65.43,65.53,65.4,65.51,297658.0,56.3494,56.4355,56.3235,56.4183,297658.0
2017-06-22 11:00:00,65.51,65.59,65.51,65.59,157498.0,56.4183,56.4872,56.4183,56.4872,157498.0
2017-06-22 11:30:00,65.58,65.58,65.52,65.53,108427.0,56.4785,56.4785,56.4269,56.4355,108427.0
2017-06-22 12:00:00,65.54,65.55,65.5,65.54,107061.0,56.4441,56.4527,56.4096,56.4441,107061.0
2017-06-22 12:30:00,65.53,65.57,65.53,65.55,199943.0,56.4355,56.4699,56.4355,56.4527,199943.0
2017-06-22 13:00:00,65.56,65.58,65.53,65.55,74973.0,56.4613,56.4785,56.4355,56.4527,74973.0
2017-06-22 13:30:00,65.55,65.55,65.52,65.54,32166.0,56.4527,56.4527,56.4269,56.4441,32166.0
2017-06-22 14:00:00,65.53,65.55,65.51,65.53,107321.0,56.4355,56.4527,56.4183,56.4355,107321.0
2017-06-22 14:30:00,65.52,65.53,65.5,65.53,127036.0,56.4269,56.4355,56.4096,56.4355,127036.0
2017-06-22 15:00:00,65.53,65.54,65.5,65.51,46327.0,56.4355,56.4441,56.4096,56.4183,46327.0
2017-06-22 15:30:00,65.51,65.51,65.4,65.41,408018.0,56.4183,56.4183,56.3235,56.3321,408018.0
2017-06-23 09:30:00,65.5,65.5,65.35,65.44,67463.0,56.4096,56.4096,56.2805,56.358,67463.0
2017-06-23 10:00:00,65.46,65.51,65.44,65.5,70819.0,56.3752,56.4183,56.358,56.4096,70819.0
2017-06-23 10:30:00,65.51,65.64,65.5,65.59,32003.0,56.4183,56.5302,56.4096,56.4872,32003.0
2017-06-23 11:00:00,65.6,65.63,65.57,65.6,41368.0,56.4958,56.5216,56.4699,56.4958,41368.0
2017-06-23 11:30:00,65.59,65.6,65.56,65.59,47830.0,56.4872,56.4958,56.4613,56.4872,47830.0
2017-06-23 12:00:00,65.59,65.61,65.58,65.61,14540.0,56.4872,56.5044,56.4785,56.5044,14540.0
2017-06-23 12:30:00,65.61,65.63,65.58,65.59,106265.0,56.5044,56.5216,56.4785,56.4872,106265.0
2017-06-23 13:00:00,65.59,65.59,65.56,65.59,41280.0,56.4872,56.4872,56.4613,56.4872,41280.0
2017-06-23 13:30:00,65.59,65.64,65.59,65.62,146376.0,56.4872,56.5302,56.4872,56.513,146376.0
2017-06-23 14:00:00,65.62,65.63,65.58,65.59,129276.0,56.513,56.5216,56.4785,56.4872,129276.0
2017-06-23 14:30:00,65.58,65.6,65.55,65.56,33665.0,56.4785,56.4958,56.4527,56.4613,33665.0
2017-06-23 15:00:00,65.55,65.55,65.47,65.48,86737.0,56.4527,56.4527,56.3838,56.3924,86737.0
2017-06-23 15:30:00,65.48,65.58,65.47,65.55,254968.0,56.3924,56.4785,56.3838,56.4527,254968.0
2017-06-26 09:30:00,65.93,65.98,65.87,65.98,54185.0,56.78,56.823,56.7283,56.823,54185.0
2017-06-26 10:00:00,65.97,65.97,65.88,65.94,81812.0,56.8144,56.8144,56.7369,56.7886,81812.0
2017-06-26 10:30:00,65.93,65.93,65.69,65.74,83747.0,56.78,56.78,56.5733,56.6163,83747.0
2017-06-26 11:00:00,65.74,65.74,65.64,65.72,82153.0,56.6163,56.6163,56.5302,56.5991,82153.0
2017-06-26 11:30:00,65.72,65.78,65.68,65.78,66187.0,56.5991,56.6508,56.5647,56.6508,66187.0
2017-06-26 12:00:00,65.77,65.79,65.72,65.72,34846.0,56.6422,56.6594,56.5991,56.5991,34846.0
2017-06-26 12:30:00,65.73,65.8,65.72,65.77,70050.0,56.6077,56.668,56.5991,56.6422,70050.0
2017-06-26 13:00:00,65.78,65.78,65.73,65.75,30193.0,56.6508,56.6508,56.6077,56.6249,30193.0
2017-06-26 13:30:00,65.76,65.8,65.74,65.78,1760981.0,56.6336,56.668,56.6163,56.6508,1760981.0
2017-06-26 14:00:00,65.78,65.79,65.73,65.74,177514.0,56.6508,56.6594,56.6077,56.6163,177514.0
2017-06-26 14:30:00,65.73,65.79,65.73,65.77,264122.0,56.6077,56.6594,56.6077,56.6422,264122.0
2017-06-26 15:00:00,65.78,65.79,65.73,65.75,25336.0,56.6508,56.6594,56.6077,56.6249,25336.0
2017-06-26 15:30:00,65.76,65.77,65.69,65.71,806815.0,56.6336,56.6422,56.5733,56.5905,806815.0
2017-06-27 09:30:00,65.73,65.73,65.59,65.65,509203.0,56.6077,56.6077,56.4872,56.5388,509203.0
2017-06-27 10:00:00,65.65,65.72,65.65,65.65,169624.0,56.5388,56.5991,56.5388,56.5388,169624.0
2017-06-27 10:30:00,65.65,65.78,65.65,65.75,110357.0,56.5388,56.6508,56.5388,56.6249,110357.0
2017-06-27 11:00:00,65.75,65.78,65.72,65.72,47062.0,56.6249,56.6508,56.5991,56.5991,47062.0
2017-06-27 11:30:00,65.73,65.78,65.72,65.77,143721.0,56.6077,56.6508,56.5991,56.6422,143721.0
2017-06-27 12:00:00,65.77,65.79,65.73,65.73,42088.0,56.6422,56.6594,56.6077,56.6077,42088.0
2017-06-27 12:30:00,65.72,65.72,65.63,65.65,113328.0,56.5991,56.5991,56.5216,56.5388,113328.0
2017-06-27 13:00:00,65.65,65.67,65.59,65.65,41350.0,56.5388,56.556,56.4872,56.5388,41350.0
2017-06-27 13:30:00,65.65,65.66,65.44,65.52,92941.0,56.5388,56.5474,56.358,56.4269,92941.0
2017-06-27 14:00:00,65.53,65.59,65.45,65.58,83198.0,56.4355,56.4872,56.3666,56.4785,83198.0
2017-06-27 14:30:00,65.58,65.6,65.54,65.57,30636.0,56.4785,56.4958,56.4441,56.4699,30636.0
2017-06-27 15:00:00,65.57,65.59,65.51,65.53,83301.0,56.4699,56.4872,56.4183,56.4355,83301.0
2017-06-27 15:30:00,65.52,65.55,65.4,65.4,188720.0,56.4269,56.4527,56.3235,56.3235,188720.0
2017-06-28 09:30:00,65.65,65.77,65.62,65.65,161234.0,56.5388,56.6422,56.513,56.5388,161234.0
2017-06-28 10:00:00,65.65,65.78,65.65,65.69,180544.0,56.5388,56.6508,56.5388,56.5733,180544.0
2017-06-28 10:30:00,65.68,65.87,65.68,65.82,163742.0,56.5647,56.7283,56.5647,56.6852,163742.0
2017-06-28 11:00:00,65.82,65.85,65.8,65.83,22155.0,56.6852,56.7111,56.668,56.6938,22155.0
2017-06-28 11:30:00,65.83,65.92,65.82,65.89,42377.0,56.6938,56.7714,56.6852,56.7455,42377.0
2017-06-28 12:00:00,65.88,65.92,65.88,65.89,111293.0,56.7369,56.7714,56.7369,56.7455,111293.0
2017-06-28 12:30:00,65.89,65.95,65.87,65.93,210740.0,56.7455,56.7972,56.7283,56.78,210740.0
2017-06-28 13:00:00,65.94,65.95,65.91,65.95,79166.0,56.7886,56.7972,56.7627,56.7972,79166.0
2017-06-28 13:30:00,65.95,65.98,65.93,65.96,142184.0,56.7972,56.823,56.78,56.8058,142184.0
2017-06-28 14:00:00,65.95,65.97,65.91,65.91,77270.0,56.7972,56.8144,56.7627,56.7627,77270.0
2017-06-28 14:30:00,65.92,65.96,65.92,65.95,80741.0,56.7714,56.8058,56.7714,56.7972,80741.0
2017-06-28 15:00:00,65.95,66.01,65.94,65.99,132162.0,56.7972,56.8489,56.7886,56.8316,132162.0
2017-06-28 15:30:00,66.0,66.02,65.93,65.95,409555.0,56.8402,56.8575,56.78,56.7972,409555.0
2017-06-29 09:30:00,65.86,65.89,65.63,65.68,134783.0,56.7197,56.7455,56.5216,56.5647,134783.0
2017-06-29 10:00:00,65.68,65.69,65.53,65.65,87008.0,56.5647,56.5733,56.4355,56.5388,87008.0
2017-06-29 10:30:00,65.65,65.74,65.6,65.66,80540.0,56.5388,56.6163,56.4958,56.5474,80540.0
2017-06-29 11:00:00,65.65,65.67,65.45,65.47,93031.0,56.5388,56.556,56.3666,56.3838,93031.0
2017-06-29 11:30:00,65.46,65.47,65.34,65.35,90208.0,56.3752,56.3838,56.2718,56.2805,90208.0
2017-06-29 12:00:00,65.35,65.43,65.3,65.35,71380.0,56.2805,56.3494,56.2374,56.2805,71380.0
2017-06-29 12:30:00,65.35,65.37,65.24,65.25,66240.0,56.2805,56.2977,56.1857,56.1943,66240.0
2017-06-29 13:00:00,65.25,65.3,65.0,65.02,90066.0,56.1943,56.2374,55.979,55.9963,90066.0
2017-06-29 13:30:00,65.04,65.24,65.04,65.21,86964.0,56.0135,56.1857,56.0135,56.1599,86964.0
2017-06-29 14:00:00,65.21,65.35,65.16,65.35,89344.0,56.1599,56.2805,56.1168,56.2805,89344.0
2017-06-29 14:30:00,65.34,65.36,65.27,65.32,66165.0,56.2718,56.2891,56.2116,56.2546,66165.0
2017-06-29 15:00:00,65.32,65.42,65.3,65.35,327541.0,56.2546,56.3407,56.2374,56.2805,327541.0
2017-06-29 15:30:00,65.34,65.45,65.33,65.34,359283.0,56.2718,56.3666,56.2632,56.2718,359283.0
2017-06-30 09:30:00,65.6,65.63,65.49,65.52,165323.0,56.4958,56.5216,56.401,56.4269,165323.0
2017-06-30 10:00:00,65.51,65.52,65.39,65.47,152933.0,56.4183,56.4269,56.3149,56.3838,152933.0
2017-06-30 10:30:00,65.47,65.48,65.35,65.4,90450.0,56.3838,56.3924,56.2805,56.3235,90450.0
2017-06-30 11:00:00,65.41,65.44,65.31,65.33,95212.0,56.3321,56.358,56.246,56.2632,95212.0
2017-06-30 11:30:00,65.32,65.45,65.3,65.44,52873.0,56.2546,56.3666,56.2374,56.358,52873.0
2017-06-30 12:00:00,65.44,65.44,65.4,65.41,145804.0,56.358,56.358,56.3235,56.3321,145804.0
2017-06-30 12:30:00,65.42,65.44,65.38,65.41,83606.0,56.3407,56.358,56.3063,56.3321,83606.0
2017-06-30 13:00:00,65.41,65.47,65.41,65.47,34310.0,56.3321,56.3838,56.3321,56.3838,34310.0
2017-06-30 13:30:00,65.47,65.48,65.44,65.46,68848.0,56.3838,56.3924,56.358,56.3752,68848.0
2017-06-30 14:00:00,65.46,65.52,65.44,65.51,101327.0,56.3752,56.4269,56.358,56.4183,101327.0
2017-06-30 14:30:00,65.51,65.56,65.5,65.55,40899.0,56.4183,56.4613,56.4096,56.4527,40899.0
2017-06-30 15:00:00,65.56,65.58,65.52,65.57,70551.0,56.4613,56.4785,56.4269,56.4699,70551.0
2017-06-30 15:30:00,65.57,65.63,65.45,65.45,1441650.0,56.4699,56.5216,56.3666,56.3666,1441650.0
2017-07-03 09:30:00,65.68,65.72,65.53,65.71,174079.0,56.5647,56.5991,56.4355,56.5905,174079.0
2017-07-03 10:00:00,65.71,65.77,65.67,65.7,96071.0,56.5905,56.6422,56.556,56.5819,96071.0
2017-07-03 10:30:00,65.69,65.77,65.69,65.73,56787.0,56.5733,56.6422,56.5733,56.6077,56787.0
2017-07-03 11:00:00,65.73,65.74,65.68,65.72,62888.0,56.6077,56.6163,56.5647,56.5991,62888.0
2017-07-03 11:30:00,65.72,65.74,65.68,65.72,128622.0,56.5991,56.6163,56.5647,56.5991,128622.0
2017-07-03 12:00:00,65.71,65.71,65.58,65.64,254860.0,56.5905,56.5905,56.4785,56.5302,254860.0
2017-07-03 12:30:00,65.64,65.65,65.56,65.56,673236.0,56.5302,56.5388,56.4613,56.4613,673236.0
2017-07-05 09:30:00,65.55,65.55,65.34,65.4,342184.0,56.4527,56.4527,56.2718,56.3235,342184.0
2017-07-05 10:00:00,65.4,65.4,65.29,65.35,328028.0,56.3235,56.3235,56.2288,56.2805,328028.0
2017-07-05 10:30:00,65.35,65.48,65.33,65.46,347492.0,56.2805,56.3924,56.2632,56.3752,347492.0
2017-07-05 11:00:00,65.45,65.52,65.45,65.5,337384.0,56.3666,56.4269,56.3666,56.4096,337384.0
2017-07-05 11:30:00,65.5,65.51,65.46,65.47,201702.0,56.4096,56.4183,56.3752,56.3838,201702.0
2017-07-05 12:00:00,65.47,65.52,65.45,65.49,222282.0,56.3838,56.4269,56.3666,56.401,222282.0
2017-07-05 12:30:00,65.49,65.54,65.49,65.52,230516.0,56.401,56.4441,56.401,56.4269,230516.0
2017-07-05 13:00:00,65.52,65.58,65.52,65.55,279792.0,56.4269,56.4785,56.4269,56.4527,279792.0
2017-07-05 13:30:00,65.55,65.56,65.52,65.54,172376.0,56.4527,56.4613,56.4269,56.4441,172376.0
2017-07-05 14:00:00,65.54,65.6,65.47,65.55,212066.0,56.4441,56.4958,56.3838,56.4527,212066.0
2017-07-05 14:30:00,65.55,65.58,65.5,65.52,191295.0,56.4527,56.4785,56.4096,56.4269,191295.0
2017-07-05 15:00:00,65.52,65.57,65.48,65.56,316617.0,56.4269,56.4699,56.3924,56.4613,316617.0
2017-07-05 15:30:00,65.56,65.59,65.55,65.57,717178.0,56.4613,56.4872,56.4527,56.4699,717178.0
2017-07-06 09:30:00,65.32,65.32,65.13,65.17,292919.0,56.2546,56.2546,56.091,56.1254,292919.0
2017-07-06 10:00:00,65.16,65.19,65.06,65.13,189298.0,56.1168,56.1427,56.0307,56.091,189298.0
2017-07-06 10:30:00,65.13,65.19,65.1,65.17,119896.0,56.091,56.1427,56.0652,56.1254,119896.0
2017-07-06 11:00:00,65.17,65.29,65.17,65.25,105756.0,56.1254,56.2288,56.1254,56.1943,105756.0
2017-07-06 11:30:00,65.25,65.31,65.24,65.29,63190.0,56.1943,56.246,56.1857,56.2288,63190.0
2017-07-06 12:00:00,65.3,65.32,65.24,65.25,62329.0,56.2374,56.2546,56.1857,56.1943,62329.0
2017-07-06 12:30:00,65.24,65.32,65.24,65.31,59050.0,56.1857,56.2546,56.1857,56.246,59050.0
2017-07-06 13:00:00,65.31,65.37,65.29,65.35,194697.0,56.246,56.2977,56.2288,56.2805,194697.0
2017-07-06 13:30:00,65.35,65.35,65.22,65.24,109418.0,56.2805,56.2805,56.1685,56.1857,109418.0
2017-07-06 14:00:00,65.25,65.25,65.16,65.21,101551.0,56.1943,56.1943,56.1168,56.1599,101551.0
2017-07-06 14:30:00,65.2,65.21,65.14,65.19,82395.0,56.1513,56.1599,56.0996,56.1427,82395.0
2017-07-06 15:00:00,65.19,65.19,65.08,65.08,100928.0,56.1427,56.1427,56.0479,56.0479,100928.0
2017-07-06 15:30:00,65.08,65.12,65.02,65.08,395451.0,56.0479,56.0824,55.9963,56.0479,395451.0
2017-07-07 09:30:00,65.09,65.19,65.08,65.19,343989.0,56.0565,56.1427,56.0479,56.1427,343989.0
2017-07-07 10:00:00,65.18,65.19,65.06,65.11,102184.0,56.1341,56.1427,56.0307,56.0738,102184.0
2017-07-07 10:30:00,65.12,65.18,65.11,65.11,190524.0,56.0824,56.1341,56.0738,56.0738,190524.0
2017-07-07 11:00:00,65.11,65.2,65.1,65.19,127086.0,56.0738,56.1513,56.0652,56.1427,127086.0
2017-07-07 11:30:00,65.19,65.28,65.19,65.27,66594.0,56.1427,56.2202,56.1427,56.2116,66594.0
2017-07-07 12:00:00,65.28,65.36,65.28,65.34,69473.0,56.2202,56.2891,56.2202,56.2718,69473.0
2017-07-07 12:30:00,65.34,65.35,65.33,65.35,22323.0,56.2718,56.2805,56.2632,56.2805,22323.0
2017-07-07 13:00:00,65.35,65.37,65.32,65.36,29682.0,56.2805,56.2977,56.2546,56.2891,29682.0
2017-07-07 13:30:00,65.35,65.38,65.35,65.38,869290.0,56.2805,56.3063,56.2805,56.3063,869290.0
2017-07-07 14:00:00,65.38,65.4,65.36,65.36,52756.0,56.3063,56.3235,56.2891,56.2891,52756.0
2017-07-07 14:30:00,65.36,65.37,65.34,65.35,32344.0,56.2891,56.2977,56.2718,56.2805,32344.0
2017-07-07 15:00:00,65.34,65.36,65.32,65.36,33450.0,56.2718,56.2891,56.2546,56.2891,33450.0
2017-07-07 15:30:00,65.36,65.39,65.32,65.34,216579.0,56.2891,56.3149,56.2546,56.2718,216579.0
2017-07-10 09:30:00,65.36,65.39,65.29,65.32,78045.0,56.2891,56.3149,56.2288,56.2546,78045.0
2017-07-10 10:00:00,65.32,65.43,65.32,65.42,37803.0,56.2546,56.3494,56.2546,56.3407,37803.0
2017-07-10 10:30:00,65.41,65.48,65.39,65.48,28280.0,56.3321,56.3924,56.3149,56.3924,28280.0
2017-07-10 11:00:00,65.48,65.51,65.46,65.47,77449.0,56.3924,56.4183,56.3752,56.3838,77449.0
2017-07-10 11:30:00,65.47,65.49,65.46,65.49,34547.0,56.3838,56.401,56.3752,56.401,34547.0
2017-07-10 12:00:00,65.5,65.53,65.49,65.5,32444.0,56.4096,56.4355,56.401,56.4096,32444.0
2017-07-10 12:30:00,65.5,65.51,65.48,65.51,23946.0,56.4096,56.4183,56.3924,56.4183,23946.0
2017-07-10 13:00:00,65.52,65.53,65.51,65.53,30429.0,56.4269,56.4355,56.4183,56.4355,30429.0
2017-07-10 13:30:00,65.52,65.56,65.52,65.56,30815.0,56.4269,56.4613,56.4269,56.4613,30815.0
2017-07-10 14:00:00,65.56,65.56,65.53,65.53,59437.0,56.4613,56.4613,56.4355,56.4355,59437.0
2017-07-10 14:30:00,65.54,65.55,65.52,65.52,79928.0,56.4441,56.4527,56.4269,56.4269,79928.0
2017-07-10 15:00:00,65.53,65.54,65.5,65.52,46075.0,56.4355,56.4441,56.4096,56.4269,46075.0
2017-07-10 15:30:00,65.51,65.57,65.48,65.49,183245.0,56.4183,56.4699,56.3924,56.401,183245.0
2017-07-11 09:30:00,65.48,65.49,65.39,65.45,114264.0,56.3924,56.401,56.3149,56.3666,114264.0
2017-07-11 10:00:00,65.45,65.5,65.43,65.48,35578.0,56.3666,56.4096,56.3494,56.3924,35578.0
2017-07-11 10:30:00,65.49,65.52,65.49,65.51,48394.0,56.401,56.4269,56.401,56.4183,48394.0
2017-07-11 11:00:00,65.51,65.52,65.22,65.29,81002.0,56.4183,56.4269,56.1685,56.2288,81002.0
2017-07-11 11:30:00,65.29,65.44,65.28,65.43,69351.0,56.2288,56.358,56.2202,56.3494,69351.0
2017-07-11 12:00:00,65.42,65.45,65.37,65.39,39482.0,56.3407,56.3666,56.2977,56.3149,39482.0
2017-07-11 12:30:00,65.4,65.47,65.39,65.45,23682.0,56.3235,56.3838,56.3149,56.3666,23682.0
2017-07-11 13:00:00,65.45,65.47,65.44,65.44,305657.0,56.3666,56.3838,56.358,56.358,305657.0
2017-07-11 13:30:00,65.44,65.57,65.43,65.57,82113.0,56.358,56.4699,56.3494,56.4699,82113.0
2017-07-11 14:00:00,65.57,65.61,65.55,65.59,42208.0,56.4699,56.5044,56.4527,56.4872,42208.0
2017-07-11 14:30:00,65.59,65.59,65.56,65.59,21470.0,56.4872,56.4872,56.4613,56.4872,21470.0
2017-07-11 15:00:00,65.58,65.62,65.56,65.6,32947.0,56.4785,56.513,56.4613,56.4958,32947.0
2017-07-11 15:30:00,65.6,65.65,65.58,65.6,116696.0,56.4958,56.5388,56.4785,56.4958,116696.0
2017-07-12 09:30:00,65.93,66.14,65.93,66.11,255234.0,56.78,56.9608,56.78,56.935,255234.0
2017-07-12 10:00:00,66.11,66.18,66.1,66.14,87791.0,56.935,56.9953,56.9264,56.9608,87791.0
2017-07-12 10:30:00,66.14,66.15,66.06,66.08,132117.0,56.9608,56.9694,56.8919,56.9091,132117.0
2017-07-12 11:00:00,66.08,66.13,66.06,66.11,74747.0,56.9091,56.9522,56.8919,56.935,74747.0
2017-07-12 11:30:00,66.11,66.13,66.08,66.13,62636.0,56.935,56.9522,56.9091,56.9522,62636.0
2017-07-12 12:00:00,66.13,66.17,66.08,66.13,150242.0,56.9522,56.9867,56.9091,56.9522,150242.0
2017-07-12 12:30:00,66.14,66.17,66.12,66.17,50059.0,56.9608,56.9867,56.9436,56.9867,50059.0
2017-07-12 13:00:00,66.18,66.19,66.15,66.17,34418.0,56.9953,57.0039,56.9694,56.9867,34418.0
2017-07-12 13:30:00,66.18,66.23,66.17,66.23,37353.0,56.9953,57.0383,56.9867,57.0383,37353.0
2017-07-12 14:00:00,66.22,66.25,66.2,66.24,168105.0,57.0297,57.0556,57.0125,57.0469,168105.0
2017-07-12 14:30:00,66.24,66.24,66.2,66.22,38115.0,57.0469,57.0469,57.0125,57.0297,38115.0
2017-07-12 15:00:00,66.21,66.25,66.21,66.23,88991.0,57.0211,57.0556,57.0211,57.0383,88991.0
2017-07-12 15:30:00,66.23,66.25,66.16,66.19,257279.0,57.0383,57.0556,56.978,57.0039,257279.0
2017-07-13 09:30:00,66.24,66.28,66.2,66.27,230663.0,57.0469,57.0814,57.0125,57.0728,230663.0
2017-07-13 10:00:00,66.27,66.28,66.15,66.15,74880.0,57.0728,57.0814,56.9694,56.9694,74880.0
2017-07-13 10:30:00,66.15,66.22,66.14,66.2,79766.0,56.9694,57.0297,56.9608,57.0125,79766.0
2017-07-13 11:00:00,66.2,66.26,66.2,66.23,74842.0,57.0125,57.0642,57.0125,57.0383,74842.0
2017-07-13 11:30:00,66.23,66.26,66.21,66.25,64237.0,57.0383,57.0642,57.0211,57.0556,64237.0
2017-07-13 12:00:00,66.25,66.3,66.23,66.28,451246.0,57.0556,57.0986,57.0383,57.0814,451246.0
2017-07-13 12:30:00,66.28,66.3,66.26,66.3,24773.0,57.0814,57.0986,57.0642,57.0986,24773.0
2017-07-13 13:00:00,66.29,66.3,66.28,66.3,33750.0,57.09,57.0986,57.0814,57.0986,33750.0
2017-07-13 13:30:00,66.3,66.31,66.27,66.28,54256.0,57.0986,57.1072,57.0728,57.0814,54256.0
2017-07-13 14:00:00,66.28,66.31,66.25,66.3,62098.0,57.0814,57.1072,57.0556,57.0986,62098.0
2017-07-13 14:30:00,66.29,66.35,66.28,66.34,75900.0,57.09,57.1417,57.0814,57.1331,75900.0
2017-07-13 15:00:00,66.34,66.35,66.31,66.34,69749.0,57.1331,57.1417,57.1072,57.1331,69749.0
2017-07-13 15:30:00,66.34,66.36,66.32,66.32,145694.0,57.1331,57.1503,57.1158,57.1158,145694.0
2017-07-14 09:30:00,66.4,66.59,66.4,66.56,110440.0,57.1847,57.3484,57.1847,57.3225,110440.0
2017-07-14 10:00:00,66.56,66.57,66.51,66.53,154930.0,57.3225,57.3311,57.2795,57.2967,154930.0
2017-07-14 10:30:00,66.53,66.56,66.51,66.54,44582.0,57.2967,57.3225,57.2795,57.3053,44582.0
2017-07-14 11:00:00,66.54,66.56,66.5,66.55,27043.0,57.3053,57.3225,57.2709,57.3139,27043.0
2017-07-14 11:30:00,66.55,66.58,66.54,66.58,17328.0,57.3139,57.3398,57.3053,57.3398,17328.0
2017-07-14 12:00:00,66.57,66.6,66.56,66.59,27845.0,57.3311,57.357,57.3225,57.3484,27845.0
2017-07-14 12:30:00,66.59,66.66,66.59,66.65,26582.0,57.3484,57.4087,57.3484,57.4,26582.0
2017-07-14 13:00:00,66.65,66.7,66.63,66.69,22785.0,57.4,57.4431,57.3828,57.4345,22785.0
2017-07-14 13:30:00,66.7,66.72,66.67,66.71,21422.0,57.4431,57.4603,57.4173,57.4517,21422.0
2017-07-14 14:00:00,66.72,66.76,66.71,66.75,29832.0,57.4603,57.4948,57.4517,57.4862,29832.0
2017-07-14 14:30:00,66.76,66.76,66.71,66.71,40234.0,57.4948,57.4948,57.4517,57.4517,40234.0
2017-07-14 15:00:00,66.72,66.8,66.71,66.79,26154.0,57.4603,57.5292,57.4517,57.5206,26154.0
2017-07-14 15:30:00,66.78,66.83,66.7,66.73,182203.0,57.512,57.5551,57.4431,57.4689,182203.0
2017-07-17 09:30:00,66.74,66.74,66.65,66.73,432268.0,57.4775,57.4775,57.4,57.4689,432268.0
2017-07-17 10:00:00,66.73,66.76,66.7,66.73,38069.0,57.4689,57.4948,57.4431,57.4689,38069.0
2017-07-17 10:30:00,66.73,66.75,66.69,66.73,61245.0,57.4689,57.4862,57.4345,57.4689,61245.0
2017-07-17 11:00:00,66.73,66.75,66.72,66.73,37978.0,57.4689,57.4862,57.4603,57.4689,37978.0
2017-07-17 11:30:00,66.73,66.73,66.65,66.68,82185.0,57.4689,57.4689,57.4,57.4259,82185.0
2017-07-17 12:00:00,66.68,66.73,66.67,66.71,37212.0,57.4259,57.4689,57.4173,57.4517,37212.0
2017-07-17 12:30:00,66.72,66.74,66.71,66.73,23004.0,57.4603,57.4775,57.4517,57.4689,23004.0
2017-07-17 13:00:00,66.73,66.75,66.71,66.71,36117.0,57.4689,57.4862,57.4517,57.4517,36117.0
2017-07-17 13:30:00,66.71,66.72,66.68,66.69,37026.0,57.4517,57.4603,57.4259,57.4345,37026.0
2017-07-17 14:00:00,66.69,66.69,66.65,66.68,72442.0,57.4345,57.4345,57.4,57.4259,72442.0
2017-07-17 14:30:00,66.67,66.69,66.65,66.66,101984.0,57.4173,57.4345,57.4,57.4087,101984.0
2017-07-17 15:00:00,66.66,66.67,66.61,66.62,38061.0,57.4087,57.4173,57.3656,57.3742,38061.0
2017-07-17 15:30:00,66.63,66.67,66.62,66.65,182102.0,57.3828,57.4173,57.3742,57.4,182102.0
2017-07-18 09:30:00,66.62,66.64,66.53,66.61,68375.0,57.3742,57.3914,57.2967,57.3656,68375.0
2017-07-18 10:00:00,66.61,66.66,66.58,66.63,246225.0,57.3656,57.4087,57.3398,57.3828,246225.0
2017-07-18 10:30:00,66.62,66.63,66.51,66.63,263846.0,57.3742,57.3828,57.2795,57.3828,263846.0
2017-07-18 11:00:00,66.63,66.64,66.59,66.64,20488.0,57.3828,57.3914,57.3484,57.3914,20488.0
2017-07-18 11:30:00,66.64,66.69,66.63,66.66,450279.0,57.3914,57.4345,57.3828,57.4087,450279.0
2017-07-18 12:00:00,66.67,66.71,66.65,66.67,404195.0,57.4173,57.4517,57.4,57.4173,404195.0
2017-07-18 12:30:00,66.67,66.68,66.62,66.63,342448.0,57.4173,57.4259,57.3742,57.3828,342448.0
2017-07-18 13:00:00,66.63,66.65,66.6,66.64,168483.0,57.3828,57.4,57.357,57.3914,168483.0
2017-07-18 13:30:00,66.64,66.69,66.64,66.69,19270.0,57.3914,57.4345,57.3914,57.4345,19270.0
2017-07-18 14:00:00,66.68,66.71,66.67,66.68,32746.0,57.4259,57.4517,57.4173,57.4259,32746.0
2017-07-18 14:30:00,66.68,66.71,66.68,66.7,45817.0,57.4259,57.4517,57.4259,57.4431,45817.0
2017-07-18 15:00:00,66.7,66.74,66.7,66.73,55479.0,57.4431,57.4775,57.4431,57.4689,55479.0
2017-07-18 15:30:00,66.74,66.76,66.7,66.76,93673.0,57.4775,57.4948,57.4431,57.4948,93673.0
2017-07-19 09:30:00,66.88,66.99,66.88,66.99,61521.0,57.5981,57.6929,57.5981,57.6929,61521.0
2017-07-19 10:00:00,66.98,67.02,66.93,66.96,489284.0,57.6842,57.7187,57.6412,57.667,489284.0
2017-07-19 10:30:00,66.96,66.99,66.92,66.95,74578.0,57.667,57.6929,57.6326,57.6584,74578.0
2017-07-19 11:00:00,66.95,67.01,66.95,66.96,278151.0,57.6584,57.7101,57.6584,57.667,278151.0
2017-07-19 11:30:00,66.96,67.0,66.96,67.0,25923.0,57.667,57.7015,57.667,57.7015,25923.0
2017-07-19 12:00:00,67.0,67.03,67.0,67.01,16052.0,57.7015,57.7273,57.7015,57.7101,16052.0
2017-07-19 12:30:00,67.01,67.02,67.0,67.02,14525.0,57.7101,57.7187,57.7015,57.7187,14525.0
2017-07-19 13:00:00,67.02,67.05,67.01,67.05,47691.0,57.7187,57.7445,57.7101,57.7445,47691.0
2017-07-19 13:30:00,67.04,67.08,67.03,67.06,35454.0,57.7359,57.7704,57.7273,57.7531,35454.0
2017-07-19 14:00:00,67.05,67.08,67.04,67.07,40088.0,57.7445,57.7704,57.7359,57.7618,40088.0
2017-07-19 14:30:00,67.07,67.08,67.06,67.06,30599.0,57.7618,57.7704,57.7531,57.7531,30599.0
2017-07-19 15:00:00,67.06,67.1,67.06,67.09,124144.0,57.7531,57.7876,57.7531,57.779,124144.0
2017-07-19 15:30:00,67.09,67.1,67.06,67.1,340151.0,57.779,57.7876,57.7531,57.7876,340151.0
2017-07-20 09:30:00,67.25,67.26,67.18,67.22,449712.0,57.9168,57.9254,57.8565,57.8909,449712.0
2017-07-20 10:00:00,67.22,67.23,67.15,67.16,235749.0,57.8909,57.8995,57.8306,57.8393,235749.0
2017-07-20 10:30:00,67.17,67.22,67.05,67.21,180334.0,57.8479,57.8909,57.7445,57.8823,180334.0
2017-07-20 11:00:00,67.21,67.23,67.17,67.2,44340.0,57.8823,57.8995,57.8479,57.8737,44340.0
2017-07-20 11:30:00,67.19,67.21,67.14,67.19,67626.0,57.8651,57.8823,57.822,57.8651,67626.0
2017-07-20 12:00:00,67.18,67.27,67.17,67.26,23551.0,57.8565,57.934,57.8479,57.9254,23551.0
2017-07-20 12:30:00,67.26,67.28,67.25,67.26,91161.0,57.9254,57.9426,57.9168,57.9254,91161.0
2017-07-20 13:00:00,67.27,67.27,67.22,67.26,11259.0,57.934,57.934,57.8909,57.9254,11259.0
2017-07-20 13:30:00,67.27,67.28,67.26,67.27,10120.0,57.934,57.9426,57.9254,57.934,10120.0
2017-07-20 14:00:00,67.26,67.27,67.24,67.25,11789.0,57.9254,57.934,57.9082,57.9168,11789.0
2017-07-20 14:30:00,67.24,67.25,67.19,67.25,353306.0,57.9082,57.9168,57.8651,57.9168,353306.0
2017-07-20 15:00:00,67.25,67.26,67.24,67.26,22838.0,57.9168,57.9254,57.9082,57.9254,22838.0
2017-07-20 15:30:00,67.25,67.27,67.19,67.2,126067.0,57.9168,57.934,57.8651,57.8737,126067.0
2017-07-21 09:30:00,67.02,67.05,66.92,66.94,106675.0,57.7187,57.7445,57.6326,57.6498,106675.0
2017-07-21 10:00:00,66.93,66.99,66.88,66.96,76480.0,57.6412,57.6929,57.5981,57.667,76480.0
2017-07-21 10:30:00,66.95,66.97,66.91,66.91,48560.0,57.6584,57.6756,57.624,57.624,48560.0
2017-07-21 11:00:00,66.92,66.98,66.89,66.97,50690.0,57.6326,57.6842,57.6067,57.6756,50690.0
2017-07-21 11:30:00,66.97,67.01,66.95,67.01,39067.0,57.6756,57.7101,57.6584,57.7101,39067.0
2017-07-21 12:00:00,67.01,67.03,67.0,67.0,11538.0,57.7101,57.7273,57.7015,57.7015,11538.0
2017-07-21 12:30:00,67.0,67.06,67.0,67.04,157996.0,57.7015,57.7531,57.7015,57.7359,157996.0
2017-07-21 13:00:00,67.05,67.09,67.04,67.06,32233.0,57.7445,57.779,57.7359,57.7531,32233.0
2017-07-21 13:30:00,67.06,67.08,67.03,67.06,147881.0,57.7531,57.7704,57.7273,57.7531,147881.0
2017-07-21 14:00:00,67.06,67.06,67.02,67.06,22734.0,57.7531,57.7531,57.7187,57.7531,22734.0
2017-07-21 14:30:00,67.06,67.07,67.05,67.05,18581.0,57.7531,57.7618,57.7445,57.7445,18581.0
2017-07-21 15:00:00,67.06,67.07,67.01,67.02,80474.0,57.7531,57.7618,57.7101,57.7187,80474.0
2017-07-21 15:30:00,67.03,67.11,67.03,67.1,63080.0,57.7273,57.7962,57.7273,57.7876,63080.0
2017-07-24 09:30:00,67.07,67.07,66.94,67.0,261809.0,57.7618,57.7618,57.6498,57.7015,261809.0
2017-07-24 10:00:00,67.0,67.01,66.96,66.97,73823.0,57.7015,57.7101,57.667,57.6756,73823.0
2017-07-24 10:30:00,66.96,66.99,66.94,66.95,60906.0,57.667,57.6929,57.6498,57.6584,60906.0
2017-07-24 11:00:00,66.95,66.96,66.89,66.9,66701.0,57.6584,57.667,57.6067,57.6153,66701.0
2017-07-24 11:30:00,66.9,66.98,66.9,66.98,26260.0,57.6153,57.6842,57.6153,57.6842,26260.0
2017-07-24 12:00:00,66.98,67.0,66.97,67.0,141933.0,57.6842,57.7015,57.6756,57.7015,141933.0
2017-07-24 12:30:00,66.99,67.0,66.98,67.0,16938.0,57.6929,57.7015,57.6842,57.7015,16938.0
2017-07-24 13:00:00,67.0,67.01,66.99,67.01,9289.0,57.7015,57.7101,57.6929,57.7101,9289.0
2017-07-24 13:30:00,67.0,67.02,66.99,67.01,9847.0,57.7015,57.7187,57.6929,57.7101,9847.0
2017-07-24 14:00:00,67.01,67.05,67.0,67.04,12874.0,57.7101,57.7445,57.7015,57.7359,12874.0
2017-07-24 14:30:00,67.03,67.06,67.02,67.05,340144.0,57.7273,57.7531,57.7187,57.7445,340144.0
2017-07-24 15:00:00,67.05,67.09,67.03,67.09,100288.0,57.7445,57.779,57.7273,57.779,100288.0
2017-07-24 15:30:00,67.09,67.1,67.03,67.05,310305.0,57.779,57.7876,57.7273,57.7445,310305.0
2017-07-25 09:30:00,67.22,67.34,67.21,67.27,105933.0,57.8909,57.9943,57.8823,57.934,105933.0
2017-07-25 10:00:00,67.28,67.28,67.19,67.25,73907.0,57.9426,57.9426,57.8651,57.9168,73907.0
2017-07-25 10:30:00,67.25,67.26,67.2,67.21,83008.0,57.9168,57.9254,57.8737,57.8823,83008.0
2017-07-25 11:00:00,67.21,67.25,67.21,67.24,33892.0,57.8823,57.9168,57.8823,57.9082,33892.0
2017-07-25 11:30:00,67.23,67.26,67.21,67.26,24872.0,57.8995,57.9254,57.8823,57.9254,24872.0
2017-07-25 12:00:00,67.26,67.27,67.22,67.23,45686.0,57.9254,57.934,57.8909,57.8995,45686.0
2017-07-25 12:30:00,67.23,67.26,67.23,67.26,98370.0,57.8995,57.9254,57.8995,57.9254,98370.0
2017-07-25 13:00:00,67.25,67.27,67.24,67.26,33441.0,57.9168,57.934,57.9082,57.9254,33441.0
2017-07-25 13:30:00,67.26,67.27,67.25,67.25,26628.0,57.9254,57.934,57.9168,57.9168,26628.0
2017-07-25 14:00:00,67.26,67.26,67.23,67.23,94787.0,57.9254,57.9254,57.8995,57.8995,94787.0
2017-07-25 14:30:00,67.23,67.24,67.21,67.23,144438.0,57.8995,57.9082,57.8823,57.8995,144438.0
2017-07-25 15:00:00,67.24,67.25,67.19,67.21,461787.0,57.9082,57.9168,57.8651,57.8823,461787.0
2017-07-25 15:30:00,67.2,67.22,67.18,67.2,586782.0,57.8737,57.8909,57.8565,57.8737,586782.0
2017-07-26 09:30:00,67.34,67.35,67.24,67.28,202246.0,57.9943,58.0029,57.9082,57.9426,202246.0
2017-07-26 10:00:00,67.28,67.32,67.24,67.26,705961.0,57.9426,57.9771,57.9082,57.9254,705961.0
2017-07-26 10:30:00,67.26,67.31,67.24,67.25,349717.0,57.9254,57.9684,57.9082,57.9168,349717.0
2017-07-26 11:00:00,67.25,67.29,67.25,67.27,150089.0,57.9168,57.9512,57.9168,57.934,150089.0
2017-07-26 11:30:00,67.27,67.29,67.26,67.28,127121.0,57.934,57.9512,57.9254,57.9426,127121.0
2017-07-26 12:00:00,67.29,67.32,67.28,67.29,337070.0,57.9512,57.9771,57.9426,57.9512,337070.0
2017-07-26 12:30:00,67.28,67.3,67.27,67.28,308800.0,57.9426,57.9598,57.934,57.9426,308800.0
2017-07-26 13:00:00,67.28,67.29,67.26,67.26,164916.0,57.9426,57.9512,57.9254,57.9254,164916.0
2017-07-26 13:30:00,67.26,67.31,67.25,67.29,233863.0,57.9254,57.9684,57.9168,57.9512,233863.0
2017-07-26 14:00:00,67.29,67.44,67.26,67.44,407585.0,57.9512,58.0804,57.9254,58.0804,407585.0
2017-07-26 14:30:00,67.44,67.44,67.39,67.39,281799.0,58.0804,58.0804,58.0373,58.0373,281799.0
2017-07-26 15:00:00,67.38,67.47,67.38,67.42,310594.0,58.0287,58.1062,58.0287,58.0632,310594.0
2017-07-26 15:30:00,67.42,67.43,67.35,67.4,837751.0,58.0632,58.0718,58.0029,58.046,837751.0
2017-07-27 09:30:00,67.59,67.59,67.43,67.44,99300.0,58.2096,58.2096,58.0718,58.0804,99300.0
2017-07-27 10:00:00,67.45,67.49,67.44,67.49,97764.0,58.089,58.1235,58.0804,58.1235,97764.0
2017-07-27 10:30:00,67.48,67.5,67.45,67.46,53682.0,58.1148,58.1321,58.089,58.0976,53682.0
2017-07-27 11:00:00,67.47,67.47,67.4,67.4,98846.0,58.1062,58.1062,58.046,58.046,98846.0
2017-07-27 11:30:00,67.39,67.44,67.39,67.42,109244.0,58.0373,58.0804,58.0373,58.0632,109244.0
2017-07-27 12:00:00,67.43,67.45,67.41,67.41,31716.0,58.0718,58.089,58.0546,58.0546,31716.0
2017-07-27 12:30:00,67.41,67.41,67.21,67.24,100315.0,58.0546,58.0546,57.8823,57.9082,100315.0
2017-07-27 13:00:00,67.25,67.27,66.99,67.05,166753.0,57.9168,57.934,57.6929,57.7445,166753.0
2017-07-27 13:30:00,67.04,67.09,66.91,67.05,292124.0,57.7359,57.779,57.624,57.7445,292124.0
2017-07-27 14:00:00,67.06,67.17,67.04,67.13,105611.0,57.7531,57.8479,57.7359,57.8134,105611.0
2017-07-27 14:30:00,67.13,67.14,67.03,67.09,74073.0,57.8134,57.822,57.7273,57.779,74073.0
2017-07-27 15:00:00,67.1,67.16,67.04,67.16,78382.0,57.7876,57.8393,57.7359,57.8393,78382.0
2017-07-27 15:30:00,67.15,67.25,67.13,67.24,248969.0,57.8306,57.9168,57.8134,57.9082,248969.0
2017-07-28 09:30:00,67.03,67.13,67.02,67.05,235524.0,57.7273,57.8134,57.7187,57.7445,235524.0
2017-07-28 10:00:00,67.06,67.1,67.0,67.03,121908.0,57.7531,57.7876,57.7015,57.7273,121908.0
2017-07-28 10:30:00,67.03,67.05,66.99,67.04,94047.0,57.7273,57.7445,57.6929,57.7359,94047.0
2017-07-28 11:00:00,67.05,67.12,67.02,67.08,273499.0,57.7445,57.8048,57.7187,57.7704,273499.0
2017-07-28 11:30:00,67.09,67.13,67.08,67.13,37134.0,57.779,57.8134,57.7704,57.8134,37134.0
2017-07-28 12:00:00,67.14,67.16,67.13,67.14,58630.0,57.822,57.8393,57.8134,57.822,58630.0
2017-07-28 12:30:00,67.15,67.15,67.11,67.12,23555.0,57.8306,57.8306,57.7962,57.8048,23555.0
2017-07-28 13:00:00,67.12,67.12,67.1,67.11,46361.0,57.8048,57.8048,57.7876,57.7962,46361.0
2017-07-28 13:30:00,67.12,67.15,67.12,67.13,34106.0,57.8048,57.8306,57.8048,57.8134,34106.0
2017-07-28 14:00:00,67.13,67.16,67.11,67.16,20391.0,57.8134,57.8393,57.7962,57.8393,20391.0
2017-07-28 14:30:00,67.15,67.2,67.14,67.2,21783.0,57.8306,57.8737,57.822,57.8737,21783.0
2017-07-28 15:00:00,67.2,67.2,67.16,67.17,81747.0,57.8737,57.8737,57.8393,57.8479,81747.0
2017-07-28 15:30:00,67.17,67.24,67.17,67.22,53309.0,57.8479,57.9082,57.8479,57.8909,53309.0
2017-07-31 09:30:00,67.35,67.35,67.25,67.26,122990.0,58.0029,58.0029,57.9168,57.9254,122990.0
2017-07-31 10:00:00,67.25,67.26,67.18,67.21,149731.0,57.9168,57.9254,57.8565,57.8823,149731.0
2017-07-31 10:30:00,67.22,67.22,67.13,67.17,77710.0,57.8909,57.8909,57.8134,57.8479,77710.0
2017-07-31 11:00:00,67.17,67.23,67.17,67.2,111598.0,57.8479,57.8995,57.8479,57.8737,111598.0
2017-07-31 11:30:00,67.2,67.26,67.2,67.26,35844.0,57.8737,57.9254,57.8737,57.9254,35844.0
2017-07-31 12:00:00,67.26,67.26,67.19,67.24,96903.0,57.9254,57.9254,57.8651,57.9082,96903.0
2017-07-31 12:30:00,67.23,67.27,67.23,67.25,64849.0,57.8995,57.934,57.8995,57.9168,64849.0
2017-07-31 13:00:00,67.25,67.26,67.21,67.25,34611.0,57.9168,57.9254,57.8823,57.9168,34611.0
2017-07-31 13:30:00,67.25,67.26,67.22,67.25,69749.0,57.9168,57.9254,57.8909,57.9168,69749.0
2017-07-31 14:00:00,67.26,67.28,67.24,67.27,72864.0,57.9254,57.9426,57.9082,57.934,72864.0
2017-07-31 14:30:00,67.27,67.28,67.24,67.26,20143.0,57.934,57.9426,57.9082,57.9254,20143.0
2017-07-31 15:00:00,67.26,67.31,67.25,67.3,45576.0,57.9254,57.9684,57.9168,57.9598,45576.0
2017-07-31 15:30:00,67.3,67.34,67.24,67.26,861689.0,57.9598,57.9943,57.9082,57.9254,861689.0
2017-08-01 09:30:00,67.54,67.6,67.44,67.45,320499.0,58.1665,58.2182,58.0804,58.089,320499.0
2017-08-01 10:00:00,67.45,67.56,67.45,67.49,65665.0,58.089,58.1837,58.089,58.1235,65665.0
2017-08-01 10:30:00,67.49,67.55,67.48,67.55,129622.0,58.1235,58.1751,58.1148,58.1751,129622.0
2017-08-01 11:00:00,67.56,67.57,67.4,67.42,109663.0,58.1837,58.1924,58.046,58.0632,109663.0
2017-08-01 11:30:00,67.42,67.48,67.4,67.48,253362.0,58.0632,58.1148,58.046,58.1148,253362.0
2017-08-01 12:00:00,67.48,67.51,67.47,67.48,83417.0,58.1148,58.1407,58.1062,58.1148,83417.0
2017-08-01 12:30:00,67.49,67.5,67.48,67.5,16730.0,58.1235,58.1321,58.1148,58.1321,16730.0
2017-08-01 13:00:00,67.5,67.53,67.49,67.51,65202.0,58.1321,58.1579,58.1235,58.1407,65202.0
2017-08-01 13:30:00,67.51,67.52,67.5,67.52,52645.0,58.1407,58.1493,58.1321,58.1493,52645.0
2017-08-01 14:00:00,67.52,67.54,67.52,67.52,89559.0,58.1493,58.1665,58.1493,58.1493,89559.0
2017-08-01 14:30:00,67.53,67.53,67.5,67.51,109501.0,58.1579,58.1579,58.1321,58.1407,109501.0
2017-08-01 15:00:00,67.52,67.52,67.46,67.49,93761.0,58.1493,58.1493,58.0976,58.1235,93761.0
2017-08-01 15:30:00,67.5,67.5,67.45,67.47,366048.0,58.1321,58.1321,58.089,58.1062,366048.0
2017-08-02 09:30:00,67.59,67.79,67.45,67.48,51073.0,58.2096,58.3818,58.089,58.1148,51073.0
2017-08-02 10:00:00,67.48,67.54,67.35,67.36,42867.0,58.1148,58.1665,58.0029,58.0115,42867.0
2017-08-02 10:30:00,67.37,67.39,67.26,67.27,39494.0,58.0201,58.0373,57.9254,57.934,39494.0
2017-08-02 11:00:00,67.3,67.42,67.28,67.42,83102.0,57.9598,58.0632,57.9426,58.0632,83102.0
2017-08-02 11:30:00,67.42,67.45,67.39,67.42,233890.0,58.0632,58.089,58.0373,58.0632,233890.0
2017-08-02 12:00:00,67.42,67.43,67.37,67.38,92571.0,58.0632,58.0718,58.0201,58.0287,92571.0
2017-08-02 12:30:00,67.38,67.4,67.37,67.39,32783.0,58.0287,58.046,58.0201,58.0373,32783.0
2017-08-02 13:00:00,67.39,67.47,67.38,67.46,22395.0,58.0373,58.1062,58.0287,58.0976,22395.0
2017-08-02 13:30:00,67.46,67.51,67.45,67.51,50437.0,58.0976,58.1407,58.089,58.1407,50437.0
2017-08-02 14:00:00,67.51,67.51,67.48,67.5,8600.0,58.1407,58.1407,58.1148,58.1321,8600.0
2017-08-02 14:30:00,67.5,67.54,67.5,67.53,73448.0,58.1321,58.1665,58.1321,58.1579,73448.0
2017-08-02 15:00:00,67.52,67.53,67.48,67.5,83416.0,58.1493,58.1579,58.1148,58.1321,83416.0
2017-08-02 15:30:00,67.49,67.54,67.47,67.53,224720.0,58.1235,58.1665,58.1062,58.1579,224720.0
2017-08-03 09:30:00,67.46,67.5,67.35,67.36,123389.0,58.0976,58.1321,58.0029,58.0115,123389.0
2017-08-03 10:00:00,67.36,67.46,67.36,67.46,66061.0,58.0115,58.0976,58.0115,58.0976,66061.0
2017-08-03 10:30:00,67.46,67.5,67.44,67.5,77212.0,58.0976,58.1321,58.0804,58.1321,77212.0
2017-08-03 11:00:00,67.49,67.5,67.45,67.46,33027.0,58.1235,58.1321,58.089,58.0976,33027.0
2017-08-03 11:30:00,67.46,67.46,67.42,67.43,34830.0,58.0976,58.0976,58.0632,58.0718,34830.0
2017-08-03 12:00:00,67.42,67.46,67.41,67.44,13024.0,58.0632,58.0976,58.0546,58.0804,13024.0
2017-08-03 12:30:00,67.45,67.46,67.42,67.43,20429.0,58.089,58.0976,58.0632,58.0718,20429.0
2017-08-03 13:00:00,67.43,67.44,67.39,67.41,26329.0,58.0718,58.0804,58.0373,58.0546,26329.0
2017-08-03 13:30:00,67.41,67.45,67.38,67.44,13927.0,58.0546,58.089,58.0287,58.0804,13927.0
2017-08-03 14:00:00,67.44,67.46,67.44,67.44,22433.0,58.0804,58.0976,58.0804,58.0804,22433.0
2017-08-03 14:30:00,67.44,67.45,67.4,67.41,13235.0,58.0804,58.089,58.046,58.0546,13235.0
2017-08-03 15:00:00,67.41,67.44,67.39,67.43,27690.0,58.0546,58.0804,58.0373,58.0718,27690.0
2017-08-03 15:30:00,67.43,67.44,67.35,67.41,133149.0,58.0718,58.0804,58.0029,58.0546,133149.0
2017-08-04 09:30:00,67.56,67.6,67.43,67.44,121165.0,58.1837,58.2182,58.0718,58.0804,121165.0
2017-08-04 10:00:00,67.44,67.47,67.34,67.46,42923.0,58.0804,58.1062,57.9943,58.0976,42923.0
2017-08-04 10:30:00,67.45,67.49,67.41,67.43,58650.0,58.089,58.1235,58.0546,58.0718,58650.0
2017-08-04 11:00:00,67.44,67.5,67.42,67.46,28860.0,58.0804,58.1321,58.0632,58.0976,28860.0
2017-08-04 11:30:00,67.46,67.52,67.43,67.5,382516.0,58.0976,58.1493,58.0718,58.1321,382516.0
2017-08-04 12:00:00,67.5,67.51,67.46,67.5,56804.0,58.1321,58.1407,58.0976,58.1321,56804.0
2017-08-04 12:30:00,67.5,67.5,67.45,67.48,34293.0,58.1321,58.1321,58.089,58.1148,34293.0
2017-08-04 13:00:00,67.47,67.49,67.46,67.48,24413.0,58.1062,58.1235,58.0976,58.1148,24413.0
2017-08-04 13:30:00,67.48,67.5,67.47,67.49,148338.0,58.1148,58.1321,58.1062,58.1235,148338.0
2017-08-04 14:00:00,67.48,67.49,67.45,67.45,23790.0,58.1148,58.1235,58.089,58.089,23790.0
2017-08-04 14:30:00,67.45,67.48,67.45,67.46,14211.0,58.089,58.1148,58.089,58.0976,14211.0
2017-08-04 15:00:00,67.47,67.49,67.46,67.48,27006.0,58.1062,58.1235,58.0976,58.1148,27006.0
2017-08-04 15:30:00,67.48,67.53,67.45,67.52,151728.0,58.1148,58.1579,58.089,58.1493,151728.0
2017-08-07 09:30:00,67.52,67.53,67.47,67.53,63732.0,58.1493,58.1579,58.1062,58.1579,63732.0
2017-08-07 10:00:00,67.53,67.55,67.51,67.52,40264.0,58.1579,58.1751,58.1407,58.1493,40264.0
2017-08-07 10:30:00,67.52,67.54,67.49,67.52,40097.0,58.1493,58.1665,58.1235,58.1493,40097.0
2017-08-07 11:00:00,67.51,67.53,67.5,67.52,30309.0,58.1407,58.1579,58.1321,58.1493,30309.0
2017-08-07 11:30:00,67.53,67.56,67.52,67.56,57230.0,58.1579,58.1837,58.1493,58.1837,57230.0
2017-08-07 12:00:00,67.56,67.56,67.54,67.55,49347.0,58.1837,58.1837,58.1665,58.1751,49347.0
2017-08-07 12:30:00,67.55,67.57,67.54,67.56,33492.0,58.1751,58.1924,58.1665,58.1837,33492.0
2017-08-07 13:00:00,67.57,67.58,67.57,67.58,69981.0,58.1924,58.201,58.1924,58.201,69981.0
2017-08-07 13:30:00,67.58,67.58,67.54,67.55,33941.0,58.201,58.201,58.1665,58.1751,33941.0
2017-08-07 14:00:00,67.54,67.56,67.54,67.56,32634.0,58.1665,58.1837,58.1665,58.1837,32634.0
2017-08-07 14:30:00,67.56,67.57,67.55,67.57,89973.0,58.1837,58.1924,58.1751,58.1924,89973.0
2017-08-07 15:00:00,67.56,67.59,67.55,67.59,49210.0,58.1837,58.2096,58.1751,58.2096,49210.0
2017-08-07 15:30:00,67.58,67.61,67.56,67.59,145851.0,58.201,58.2268,58.1837,58.2096,145851.0
2017-08-08 09:30:00,67.53,67.61,67.53,67.6,84283.0,58.1579,58.2268,58.1579,58.2182,84283.0
2017-08-08 10:00:00,67.6,67.61,67.56,67.58,46227.0,58.2182,58.2268,58.1837,58.201,46227.0
2017-08-08 10:30:00,67.58,67.66,67.56,67.66,22234.0,58.201,58.2699,58.1837,58.2699,22234.0
2017-08-08 11:00:00,67.66,67.69,67.65,67.66,36412.0,58.2699,58.2957,58.2613,58.2699,36412.0
2017-08-08 11:30:00,67.66,67.75,67.66,67.75,35331.0,58.2699,58.3474,58.2699,58.3474,35331.0
2017-08-08 12:00:00,67.75,67.78,67.73,67.74,24490.0,58.3474,58.3732,58.3302,58.3388,24490.0
2017-08-08 12:30:00,67.74,67.75,67.65,67.65,41124.0,58.3388,58.3474,58.2613,58.2613,41124.0
2017-08-08 13:00:00,67.65,67.67,67.61,67.61,38835.0,58.2613,58.2785,58.2268,58.2268,38835.0
2017-08-08 13:30:00,67.6,67.63,67.58,67.63,50201.0,58.2182,58.244,58.201,58.244,50201.0
2017-08-08 14:00:00,67.63,67.63,67.58,67.61,52649.0,58.244,58.244,58.201,58.2268,52649.0
2017-08-08 14:30:00,67.61,67.62,67.55,67.56,41488.0,58.2268,58.2354,58.1751,58.1837,41488.0
2017-08-08 15:00:00,67.56,67.56,67.41,67.44,46325.0,58.1837,58.1837,58.0546,58.0804,46325.0
2017-08-08 15:30:00,67.45,67.45,67.34,67.43,227275.0,58.089,58.089,57.9943,58.0718,227275.0
2017-08-09 09:30:00,67.11,67.17,66.98,67.16,181598.0,57.7962,57.8479,57.6842,57.8393,181598.0
2017-08-09 10:00:00,67.16,67.17,67.08,67.15,48031.0,57.8393,57.8479,57.7704,57.8306,48031.0
2017-08-09 10:30:00,67.15,67.23,67.14,67.2,45428.0,57.8306,57.8995,57.822,57.8737,45428.0
2017-08-09 11:00:00,67.2,67.21,67.11,67.15,20510.0,57.8737,57.8823,57.7962,57.8306,20510.0
2017-08-09 11:30:00,67.15,67.26,67.15,67.26,26348.0,57.8306,57.9254,57.8306,57.9254,26348.0
2017-08-09 12:00:00,67.25,67.26,67.21,67.24,12806.0,57.9168,57.9254,57.8823,57.9082,12806.0
2017-08-09 12:30:00,67.23,67.25,67.2,67.2,20400.0,57.8995,57.9168,57.8737,57.8737,20400.0
2017-08-09 13:00:00,67.2,67.23,67.2,67.21,25835.0,57.8737,57.8995,57.8737,57.8823,25835.0
2017-08-09 13:30:00,67.22,67.24,67.2,67.2,9580.0,57.8909,57.9082,57.8737,57.8737,9580.0
2017-08-09 14:00:00,67.2,67.21,67.15,67.18,29852.0,57.8737,57.8823,57.8306,57.8565,29852.0
2017-08-09 14:30:00,67.17,67.18,67.13,67.17,14101.0,57.8479,57.8565,57.8134,57.8479,14101.0
2017-08-09 15:00:00,67.17,67.24,67.15,67.22,30211.0,57.8479,57.9082,57.8306,57.8909,30211.0
2017-08-09 15:30:00,67.23,67.33,67.21,67.32,115929.0,57.8995,57.9857,57.8823,57.9771,115929.0
2017-08-10 09:30:00,67.03,67.03,66.82,66.85,186826.0,57.7273,57.7273,57.5464,57.5723,186826.0
2017-08-10 10:00:00,66.86,66.86,66.65,66.71,128064.0,57.5809,57.5809,57.4,57.4517,128064.0
2017-08-10 10:30:00,66.73,66.78,66.69,66.73,186018.0,57.4689,57.512,57.4345,57.4689,186018.0
2017-08-10 11:00:00,66.73,66.77,66.64,66.69,43549.0,57.4689,57.5034,57.3914,57.4345,43549.0
2017-08-10 11:30:00,66.69,66.72,66.59,66.61,44596.0,57.4345,57.4603,57.3484,57.3656,44596.0
2017-08-10 12:00:00,66.6,66.61,66.52,66.53,36893.0,57.357,57.3656,57.2881,57.2967,36893.0
2017-08-10 12:30:00,66.52,66.53,66.44,66.53,100396.0,57.2881,57.2967,57.2192,57.2967,100396.0
2017-08-10 13:00:00,66.54,66.6,66.53,66.6,34987.0,57.3053,57.357,57.2967,57.357,34987.0
2017-08-10 13:30:00,66.6,66.6,66.49,66.52,290768.0,57.357,57.357,57.2622,57.2881,290768.0
2017-08-10 14:00:00,66.52,66.63,66.47,66.59,72149.0,57.2881,57.3828,57.245,57.3484,72149.0
2017-08-10 14:30:00,66.59,66.67,66.55,66.57,50453.0,57.3484,57.4173,57.3139,57.3311,50453.0
2017-08-10 15:00:00,66.57,66.61,66.39,66.43,184462.0,57.3311,57.3656,57.1761,57.2106,184462.0
2017-08-10 15:30:00,66.43,66.44,66.29,66.31,311367.0,57.2106,57.2192,57.09,57.1072,311367.0
2017-08-11 09:30:00,66.34,66.36,66.21,66.3,237111.0,57.1331,57.1503,57.0211,57.0986,237111.0
2017-08-11 10:00:00,66.3,66.45,66.28,66.38,142119.0,57.0986,57.2278,57.0814,57.1675,142119.0
2017-08-11 10:30:00,66.39,66.45,66.36,66.42,244569.0,57.1761,57.2278,57.1503,57.202,244569.0
2017-08-11 11:00:00,66.41,66.41,66.29,66.29,51048.0,57.1933,57.1933,57.09,57.09,51048.0
2017-08-11 11:30:00,66.3,66.39,66.29,66.35,80101.0,57.0986,57.1761,57.09,57.1417,80101.0
2017-08-11 12:00:00,66.34,66.41,66.34,66.4,44008.0,57.1331,57.1933,57.1331,57.1847,44008.0
2017-08-11 12:30:00,66.4,66.45,66.37,66.42,282577.0,57.1847,57.2278,57.1589,57.202,282577.0
2017-08-11 13:00:00,66.42,66.46,66.41,66.43,25902.0,57.202,57.2364,57.1933,57.2106,25902.0
2017-08-11 13:30:00,66.44,66.45,66.41,66.44,24922.0,57.2192,57.2278,57.1933,57.2192,24922.0
2017-08-11 14:00:00,66.43,66.49,66.43,66.45,43856.0,57.2106,57.2622,57.2106,57.2278,43856.0
2017-08-11 14:30:00,66.45,66.45,66.31,66.31,53849.0,57.2278,57.2278,57.1072,57.1072,53849.0
2017-08-11 15:00:00,66.32,66.36,66.29,66.34,98590.0,57.1158,57.1503,57.09,57.1331,98590.0
2017-08-11 15:30:00,66.34,66.42,66.31,66.34,157764.0,57.1331,57.202,57.1072,57.1331,157764.0
2017-08-14 09:30:00,66.8,66.91,66.69,66.89,201329.0,57.5292,57.624,57.4345,57.6067,201329.0
2017-08-14 10:00:00,66.89,66.92,66.87,66.9,176986.0,57.6067,57.6326,57.5895,57.6153,176986.0
2017-08-14 10:30:00,66.9,67.04,66.89,67.02,33862.0,57.6153,57.7359,57.6067,57.7187,33862.0
2017-08-14 11:00:00,67.02,67.02,66.95,66.99,40872.0,57.7187,57.7187,57.6584,57.6929,40872.0
2017-08-14 11:30:00,66.98,67.0,66.96,66.98,18530.0,57.6842,57.7015,57.667,57.6842,18530.0
2017-08-14 12:00:00,66.99,67.01,66.97,66.97,25784.0,57.6929,57.7101,57.6756,57.6756,25784.0
2017-08-14 12:30:00,66.97,66.98,66.95,66.97,8832.0,57.6756,57.6842,57.6584,57.6756,8832.0
2017-08-14 13:00:00,66.97,67.0,66.96,66.97,26072.0,57.6756,57.7015,57.667,57.6756,26072.0
2017-08-14 13:30:00,66.97,66.98,66.92,66.95,31969.0,57.6756,57.6842,57.6326,57.6584,31969.0
2017-08-14 14:00:00,66.96,66.97,66.92,66.95,34524.0,57.667,57.6756,57.6326,57.6584,34524.0
2017-08-14 14:30:00,66.95,66.98,66.89,66.92,62879.0,57.6584,57.6842,57.6067,57.6326,62879.0
2017-08-14 15:00:00,66.91,66.98,66.89,66.97,43021.0,57.624,57.6842,57.6067,57.6756,43021.0
2017-08-14 15:30:00,66.97,66.98,66.9,66.93,282592.0,57.6756,57.6842,57.6153,57.6412,282592.0
2017-08-15 09:30:00,66.94,66.94,66.81,66.87,124417.0,57.6498,57.6498,57.5378,57.5895,124417.0
2017-08-15 10:00:00,66.88,66.89,66.74,66.8,66093.0,57.5981,57.6067,57.4775,57.5292,66093.0
2017-08-15 10:30:00,66.8,66.84,66.74,66.81,28613.0,57.5292,57.5637,57.4775,57.5378,28613.0
2017-08-15 11:00:00,66.82,66.87,66.8,66.86,21322.0,57.5464,57.5895,57.5292,57.5809,21322.0
2017-08-15 11:30:00,66.86,66.87,66.81,66.83,93594.0,57.5809,57.5895,57.5378,57.5551,93594.0
2017-08-15 12:00:00,66.82,66.88,66.82,66.87,147070.0,57.5464,57.5981,57.5464,57.5895,147070.0
2017-08-15 12:30:00,66.88,66.88,66.86,66.87,38623.0,57.5981,57.5981,57.5809,57.5895,38623.0
2017-08-15 13:00:00,66.86,66.86,66.79,66.83,23071.0,57.5809,57.5809,57.5206,57.5551,23071.0
2017-08-15 13:30:00,66.83,66.85,66.82,66.83,86792.0,57.5551,57.5723,57.5464,57.5551,86792.0
2017-08-15 14:00:00,66.84,66.88,66.83,66.88,17584.0,57.5637,57.5981,57.5551,57.5981,17584.0
2017-08-15 14:30:00,66.88,66.89,66.86,66.88,31359.0,57.5981,57.6067,57.5809,57.5981,31359.0
2017-08-15 15:00:00,66.88,66.94,66.88,66.92,24433.0,57.5981,57.6498,57.5981,57.6326,24433.0
2017-08-15 15:30:00,66.92,66.95,66.87,66.88,108011.0,57.6326,57.6584,57.5895,57.5981,108011.0
2017-08-16 09:30:00,67.14,67.15,67.08,67.14,347680.0,57.822,57.8306,57.7704,57.822,347680.0
2017-08-16 10:00:00,67.14,67.18,67.13,67.18,137265.0,57.822,57.8565,57.8134,57.8565,137265.0
2017-08-16 10:30:00,67.18,67.21,67.16,67.19,128731.0,57.8565,57.8823,57.8393,57.8651,128731.0
2017-08-16 11:00:00,67.19,67.2,67.11,67.12,36407.0,57.8651,57.8737,57.7962,57.8048,36407.0
2017-08-16 11:30:00,67.13,67.16,67.12,67.16,14155.0,57.8134,57.8393,57.8048,57.8393,14155.0
2017-08-16 12:00:00,67.17,67.21,67.16,67.2,11877.0,57.8479,57.8823,57.8393,57.8737,11877.0
2017-08-16 12:30:00,67.2,67.2,67.12,67.14,34997.0,57.8737,57.8737,57.8048,57.822,34997.0
2017-08-16 13:00:00,67.14,67.18,67.09,67.12,57471.0,57.822,57.8565,57.779,57.8048,57471.0
2017-08-16 13:30:00,67.12,67.15,67.1,67.14,21281.0,57.8048,57.8306,57.7876,57.822,21281.0
2017-08-16 14:00:00,67.14,67.22,67.08,67.12,62355.0,57.822,57.8909,57.7704,57.8048,62355.0
2017-08-16 14:30:00,67.11,67.19,67.08,67.18,35232.0,57.7962,57.8651,57.7704,57.8565,35232.0
2017-08-16 15:00:00,67.18,67.19,67.13,67.17,38088.0,57.8565,57.8651,57.8134,57.8479,38088.0
2017-08-16 15:30:00,67.17,67.19,67.12,67.17,171620.0,57.8479,57.8651,57.8048,57.8479,171620.0
2017-08-17 09:30:00,66.95,67.06,66.94,66.96,136595.0,57.6584,57.7531,57.6498,57.667,136595.0
2017-08-17 10:00:00,66.96,66.98,66.77,66.81,95533.0,57.667,57.6842,57.5034,57.5378,95533.0
2017-08-17 10:30:00,66.81,66.89,66.78,66.84,47711.0,57.5378,57.6067,57.512,57.5637,47711.0
2017-08-17 11:00:00,66.86,66.95,66.85,66.88,331281.0,57.5809,57.6584,57.5723,57.5981,331281.0
2017-08-17 11:30:00,66.88,66.9,66.78,66.81,125675.0,57.5981,57.6153,57.512,57.5378,125675.0
2017-08-17 12:00:00,66.81,66.84,66.71,66.75,202525.0,57.5378,57.5637,57.4517,57.4862,202525.0
2017-08-17 12:30:00,66.74,66.75,66.61,66.65,72380.0,57.4775,57.4862,57.3656,57.4,72380.0
2017-08-17 13:00:00,66.64,66.64,66.57,66.61,32630.0,57.3914,57.3914,57.3311,57.3656,32630.0
2017-08-17 13:30:00,66.61,66.66,66.57,66.61,38228.0,57.3656,57.4087,57.3311,57.3656,38228.0
2017-08-17 14:00:00,66.62,66.63,66.51,66.58,61479.0,57.3742,57.3828,57.2795,57.3398,61479.0
2017-08-17 14:30:00,66.57,66.59,66.51,66.55,22036.0,57.3311,57.3484,57.2795,57.3139,22036.0
2017-08-17 15:00:00,66.55,66.55,66.38,66.4,101119.0,57.3139,57.3139,57.1675,57.1847,101119.0
2017-08-17 15:30:00,66.39,66.45,66.28,66.28,286752.0,57.1761,57.2278,57.0814,57.0814,286752.0
2017-08-18 09:30:00,66.27,66.33,66.15,66.15,98748.0,57.0728,57.1245,56.9694,56.9694,98748.0
2017-08-18 10:00:00,66.15,66.32,66.14,66.26,357814.0,56.9694,57.1158,56.9608,57.0642,357814.0
2017-08-18 10:30:00,66.25,66.29,66.19,66.26,72605.0,57.0556,57.09,57.0039,57.0642,72605.0
2017-08-18 11:00:00,66.27,66.4,66.2,66.4,105484.0,57.0728,57.1847,57.0125,57.1847,105484.0
2017-08-18 11:30:00,66.39,66.51,66.36,66.48,112386.0,57.1761,57.2795,57.1503,57.2536,112386.0
2017-08-18 12:00:00,66.5,66.5,66.41,66.49,42947.0,57.2709,57.2709,57.1933,57.2622,42947.0
2017-08-18 12:30:00,66.49,66.62,66.48,66.56,167634.0,57.2622,57.3742,57.2536,57.3225,167634.0
2017-08-18 13:00:00,66.56,66.58,66.47,66.49,191570.0,57.3225,57.3398,57.245,57.2622,191570.0
2017-08-18 13:30:00,66.48,66.51,66.39,66.39,28450.0,57.2536,57.2795,57.1761,57.1761,28450.0
2017-08-18 14:00:00,66.39,66.47,66.39,66.46,46232.0,57.1761,57.245,57.1761,57.2364,46232.0
2017-08-18 14:30:00,66.46,66.48,66.42,66.43,44668.0,57.2364,57.2536,57.202,57.2106,44668.0
2017-08-18 15:00:00,66.42,66.49,66.4,66.43,43666.0,57.202,57.2622,57.1847,57.2106,43666.0
2017-08-18 15:30:00,66.43,66.46,66.31,66.32,88023.0,57.2106,57.2364,57.1072,57.1158,88023.0
2017-08-21 09:30:00,66.32,66.38,66.24,66.26,87757.0,57.1158,57.1675,57.0469,57.0642,87757.0
2017-08-21 10:00:00,66.25,66.27,66.16,66.22,124524.0,57.0556,57.0728,56.978,57.0297,124524.0
2017-08-21 10:30:00,66.21,66.34,66.21,66.33,242883.0,57.0211,57.1331,57.0211,57.1245,242883.0
2017-08-21 11:00:00,66.33,66.42,66.29,66.36,33714.0,57.1245,57.202,57.09,57.1503,33714.0
2017-08-21 11:30:00,66.37,66.44,66.36,66.38,44114.0,57.1589,57.2192,57.1503,57.1675,44114.0
2017-08-21 12:00:00,66.39,66.45,66.38,66.45,33197.0,57.1761,57.2278,57.1675,57.2278,33197.0
2017-08-21 12:30:00,66.45,66.46,66.41,66.42,53690.0,57.2278,57.2364,57.1933,57.202,53690.0
2017-08-21 13:00:00,66.42,66.43,66.38,66.38,37166.0,57.202,57.2106,57.1675,57.1675,37166.0
2017-08-21 13:30:00,66.38,66.4,66.34,66.34,100442.0,57.1675,57.1847,57.1331,57.1331,100442.0
2017-08-21 14:00:00,66.34,66.37,66.33,66.35,45511.0,57.1331,57.1589,57.1245,57.1417,45511.0
2017-08-21 14:30:00,66.36,66.36,66.3,66.34,79698.0,57.1503,57.1503,57.0986,57.1331,79698.0
2017-08-21 15:00:00,66.34,66.39,66.29,66.38,51967.0,57.1331,57.1761,57.09,57.1675,51967.0
2017-08-21 15:30:00,66.39,66.44,66.38,66.39,70798.0,57.1761,57.2192,57.1675,57.1761,70798.0
2017-08-22 09:30:00,66.63,66.79,66.59,66.73,53274.0,57.3828,57.5206,57.3484,57.4689,53274.0
2017-08-22 10:00:00,66.73,66.8,66.73,66.78,70724.0,57.4689,57.5292,57.4689,57.512,70724.0
2017-08-22 10:30:00,66.78,66.83,66.76,66.82,29137.0,57.512,57.5551,57.4948,57.5464,29137.0
2017-08-22 11:00:00,66.82,66.84,66.78,66.83,38967.0,57.5464,57.5637,57.512,57.5551,38967.0
2017-08-22 11:30:00,66.83,66.88,66.83,66.87,221522.0,57.5551,57.5981,57.5551,57.5895,221522.0
2017-08-22 12:00:00,66.87,66.92,66.86,66.88,64814.0,57.5895,57.6326,57.5809,57.5981,64814.0
2017-08-22 12:30:00,66.88,66.89,66.86,66.88,83926.0,57.5981,57.6067,57.5809,57.5981,83926.0
2017-08-22 13:00:00,66.89,66.91,66.87,66.88,34892.0,57.6067,57.624,57.5895,57.5981,34892.0
2017-08-22 13:30:00,66.88,66.9,66.86,66.87,13151.0,57.5981,57.6153,57.5809,57.5895,13151.0
2017-08-22 14:00:00,66.87,66.92,66.85,66.92,34480.0,57.5895,57.6326,57.5723,57.6326,34480.0
2017-08-22 14:30:00,66.92,66.95,66.9,66.92,34353.0,57.6326,57.6584,57.6153,57.6326,34353.0
2017-08-22 15:00:00,66.92,66.96,66.92,66.93,44665.0,57.6326,57.667,57.6326,57.6412,44665.0
2017-08-22 15:30:00,66.93,66.99,66.92,66.94,240350.0,57.6412,57.6929,57.6326,57.6498,240350.0
2017-08-23 09:30:00,66.77,66.85,66.68,66.84,86923.0,57.5034,57.5723,57.4259,57.5637,86923.0
2017-08-23 10:00:00,66.84,66.88,66.77,66.83,40225.0,57.5637,57.5981,57.5034,57.5551,40225.0
2017-08-23 10:30:00,66.83,66.89,66.8,66.84,32454.0,57.5551,57.6067,57.5292,57.5637,32454.0
2017-08-23 11:00:00,66.84,66.9,66.81,66.9,35744.0,57.5637,57.6153,57.5378,57.6153,35744.0
2017-08-23 11:30:00,66.9,66.92,66.86,66.91,14064.0,57.6153,57.6326,57.5809,57.624,14064.0
2017-08-23 12:00:00,66.9,66.93,66.88,66.88,18486.0,57.6153,57.6412,57.5981,57.5981,18486.0
2017-08-23 12:30:00,66.88,66.89,66.83,66.87,15640.0,57.5981,57.6067,57.5551,57.5895,15640.0
2017-08-23 13:00:00,66.87,66.88,66.82,66.86,26987.0,57.5895,57.5981,57.5464,57.5809,26987.0
2017-08-23 13:30:00,66.86,66.87,66.82,66.84,24616.0,57.5809,57.5895,57.5464,57.5637,24616.0
2017-08-23 14:00:00,66.85,66.89,66.84,66.85,41785.0,57.5723,57.6067,57.5637,57.5723,41785.0
2017-08-23 14:30:00,66.86,66.94,66.86,66.93,29560.0,57.5809,57.6498,57.5809,57.6412,29560.0
2017-08-23 15:00:00,66.93,66.95,66.92,66.94,52995.0,57.6412,57.6584,57.6326,57.6498,52995.0
2017-08-23 15:30:00,66.94,66.97,66.88,66.89,199149.0,57.6498,57.6756,57.5981,57.6067,199149.0
2017-08-24 09:30:00,67.0,67.05,66.81,66.83,73584.0,57.7015,57.7445,57.5378,57.5551,73584.0
2017-08-24 10:00:00,66.83,66.93,66.79,66.92,201488.0,57.5551,57.6412,57.5206,57.6326,201488.0
2017-08-24 10:30:00,66.92,67.0,66.91,66.96,183464.0,57.6326,57.7015,57.624,57.667,183464.0
2017-08-24 11:00:00,66.95,66.97,66.79,66.82,139611.0,57.6584,57.6756,57.5206,57.5464,139611.0
2017-08-24 11:30:00,66.83,66.84,66.74,66.83,87692.0,57.5551,57.5637,57.4775,57.5551,87692.0
2017-08-24 12:00:00,66.84,66.87,66.82,66.85,18517.0,57.5637,57.5895,57.5464,57.5723,18517.0
2017-08-24 12:30:00,66.85,66.88,66.82,66.87,14438.0,57.5723,57.5981,57.5464,57.5895,14438.0
2017-08-24 13:00:00,66.86,66.96,66.85,66.93,20719.0,57.5809,57.667,57.5723,57.6412,20719.0
2017-08-24 13:30:00,66.92,66.92,66.89,66.9,14317.0,57.6326,57.6326,57.6067,57.6153,14317.0
2017-08-24 14:00:00,66.9,66.91,66.83,66.86,51845.0,57.6153,57.624,57.5551,57.5809,51845.0
2017-08-24 14:30:00,66.86,66.88,66.83,66.87,1361080.0,57.5809,57.5981,57.5551,57.5895,1361080.0
2017-08-24 15:00:00,66.87,66.89,66.82,66.87,217474.0,57.5895,57.6067,57.5464,57.5895,217474.0
2017-08-24 15:30:00,66.87,66.88,66.79,66.8,368179.0,57.5895,57.5981,57.5206,57.5292,368179.0
2017-08-25 09:30:00,67.01,67.14,67.01,67.09,65073.0,57.7101,57.822,57.7101,57.779,65073.0
2017-08-25 10:00:00,67.11,67.25,67.1,67.22,225890.0,57.7962,57.9168,57.7876,57.8909,225890.0
2017-08-25 10:30:00,67.23,67.23,67.1,67.11,22148.0,57.8995,57.8995,57.7876,57.7962,22148.0
2017-08-25 11:00:00,67.11,67.11,67.02,67.05,324665.0,57.7962,57.7962,57.7187,57.7445,324665.0
2017-08-25 11:30:00,67.04,67.08,67.0,67.04,40454.0,57.7359,57.7704,57.7015,57.7359,40454.0
2017-08-25 12:00:00,67.03,67.09,67.03,67.09,12906.0,57.7273,57.779,57.7273,57.779,12906.0
2017-08-25 12:30:00,67.09,67.1,67.07,67.1,13264.0,57.779,57.7876,57.7618,57.7876,13264.0
2017-08-25 13:00:00,67.1,67.14,67.1,67.13,56008.0,57.7876,57.822,57.7876,57.8134,56008.0
2017-08-25 13:30:00,67.13,67.13,67.08,67.11,15007.0,57.8134,57.8134,57.7704,57.7962,15007.0
2017-08-25 14:00:00,67.11,67.14,67.09,67.13,15799.0,57.7962,57.822,57.779,57.8134,15799.0
2017-08-25 14:30:00,67.13,67.15,67.12,67.15,10099.0,57.8134,57.8306,57.8048,57.8306,10099.0
2017-08-25 15:00:00,67.14,67.21,67.12,67.16,51631.0,57.822,57.8823,57.8048,57.8393,51631.0
2017-08-25 15:30:00,67.16,67.16,67.02,67.04,112613.0,57.8393,57.8393,57.7187,57.7359,112613.0
2017-08-28 09:30:00,67.12,67.17,67.01,67.02,98882.0,57.8048,57.8479,57.7101,57.7187,98882.0
2017-08-28 10:00:00,67.02,67.06,66.99,67.01,48750.0,57.7187,57.7531,57.6929,57.7101,48750.0
2017-08-28 10:30:00,67.0,67.07,66.97,67.07,31190.0,57.7015,57.7618,57.6756,57.7618,31190.0
2017-08-28 11:00:00,67.07,67.09,67.02,67.05,69472.0,57.7618,57.779,57.7187,57.7445,69472.0
2017-08-28 11:30:00,67.05,67.06,66.99,67.04,64440.0,57.7445,57.7531,57.6929,57.7359,64440.0
2017-08-28 12:00:00,67.03,67.04,66.94,66.95,39878.0,57.7273,57.7359,57.6498,57.6584,39878.0
2017-08-28 12:30:00,66.95,66.97,66.93,66.96,39916.0,57.6584,57.6756,57.6412,57.667,39916.0
2017-08-28 13:00:00,66.96,67.0,66.96,66.99,23612.0,57.667,57.7015,57.667,57.6929,23612.0
2017-08-28 13:30:00,66.98,67.02,66.97,67.02,50679.0,57.6842,57.7187,57.6756,57.7187,50679.0
2017-08-28 14:00:00,67.02,67.03,67.0,67.01,31348.0,57.7187,57.7273,57.7015,57.7101,31348.0
2017-08-28 14:30:00,67.0,67.03,66.98,67.02,28977.0,57.7015,57.7273,57.6842,57.7187,28977.0
2017-08-28 15:00:00,67.01,67.03,66.99,67.01,77531.0,57.7101,57.7273,57.6929,57.7101,77531.0
2017-08-28 15:30:00,67.01,67.03,66.99,67.03,84830.0,57.7101,57.7273,57.6929,57.7273,84830.0
2017-08-29 09:30:00,66.65,66.76,66.53,66.75,105636.0,57.4,57.4948,57.2967,57.4862,105636.0
2017-08-29 10:00:00,66.75,66.79,66.69,66.76,100104.0,57.4862,57.5206,57.4345,57.4948,100104.0
2017-08-29 10:30:00,66.77,66.9,66.77,66.87,51551.0,57.5034,57.6153,57.5034,57.5895,51551.0
2017-08-29 11:00:00,66.87,66.92,66.86,66.87,36936.0,57.5895,57.6326,57.5809,57.5895,36936.0
2017-08-29 11:30:00,66.87,66.97,66.86,66.93,21849.0,57.5895,57.6756,57.5809,57.6412,21849.0
2017-08-29 12:00:00,66.92,66.94,66.9,66.93,104532.0,57.6326,57.6498,57.6153,57.6412,104532.0
2017-08-29 12:30:00,66.94,66.96,66.92,66.94,90814.0,57.6498,57.667,57.6326,57.6498,90814.0
2017-08-29 13:00:00,66.94,66.95,66.89,66.94,106861.0,57.6498,57.6584,57.6067,57.6498,106861.0
2017-08-29 13:30:00,66.94,66.96,66.92,66.94,129203.0,57.6498,57.667,57.6326,57.6498,129203.0
2017-08-29 14:00:00,66.94,66.95,66.92,66.94,25171.0,57.6498,57.6584,57.6326,57.6498,25171.0
2017-08-29 14:30:00,66.94,67.01,66.93,66.99,48696.0,57.6498,57.7101,57.6412,57.6929,48696.0
2017-08-29 15:00:00,67.0,67.04,66.97,67.03,51651.0,57.7015,57.7359,57.6756,57.7273,51651.0
2017-08-29 15:30:00,67.02,67.03,66.95,66.96,229774.0,57.7187,57.7273,57.6584,57.667,229774.0
2017-08-30 09:30:00,66.97,66.99,66.9,66.98,180409.0,57.6756,57.6929,57.6153,57.6842,180409.0
2017-08-30 10:00:00,66.98,66.99,66.93,66.97,68678.0,57.6842,57.6929,57.6412,57.6756,68678.0
2017-08-30 10:30:00,66.96,67.03,66.93,67.02,22186.0,57.667,57.7273,57.6412,57.7187,22186.0
2017-08-30 11:00:00,67.03,67.04,66.97,67.0,28712.0,57.7273,57.7359,57.6756,57.7015,28712.0
2017-08-30 11:30:00,67.01,67.06,67.0,67.05,27137.0,57.7101,57.7531,57.7015,57.7445,27137.0
2017-08-30 12:00:00,67.06,67.06,67.03,67.06,9325.0,57.7531,57.7531,57.7273,57.7531,9325.0
2017-08-30 12:30:00,67.06,67.09,67.05,67.09,34550.0,57.7531,57.779,57.7445,57.779,34550.0
2017-08-30 13:00:00,67.1,67.18,67.09,67.17,13133.0,57.7876,57.8565,57.779,57.8479,13133.0
2017-08-30 13:30:00,67.16,67.18,67.15,67.18,31780.0,57.8393,57.8565,57.8306,57.8565,31780.0
2017-08-30 14:00:00,67.17,67.17,67.14,67.15,69457.0,57.8479,57.8479,57.822,57.8306,69457.0
2017-08-30 14:30:00,67.15,67.18,67.13,67.16,43971.0,57.8306,57.8565,57.8134,57.8393,43971.0
2017-08-30 15:00:00,67.16,67.17,67.13,67.15,50373.0,57.8393,57.8479,57.8134,57.8306,50373.0
2017-08-30 15:30:00,67.15,67.16,67.06,67.12,170903.0,57.8306,57.8393,57.7531,57.8048,170903.0
2017-08-31 09:30:00,67.3,67.41,67.3,67.39,182646.0,57.9598,58.0546,57.9598,58.0373,182646.0
2017-08-31 10:00:00,67.39,67.46,67.39,67.44,186309.0,58.0373,58.0976,58.0373,58.0804,186309.0
2017-08-31 10:30:00,67.44,67.44,67.34,67.41,31391.0,58.0804,58.0804,57.9943,58.0546,31391.0
2017-08-31 11:00:00,67.41,67.43,67.4,67.41,18769.0,58.0546,58.0718,58.046,58.0546,18769.0
2017-08-31 11:30:00,67.41,67.46,67.34,67.45,22752.0,58.0546,58.0976,57.9943,58.089,22752.0
2017-08-31 12:00:00,67.44,67.49,67.44,67.49,53592.0,58.0804,58.1235,58.0804,58.1235,53592.0
2017-08-31 12:30:00,67.49,67.5,67.46,67.48,16584.0,58.1235,58.1321,58.0976,58.1148,16584.0
2017-08-31 13:00:00,67.48,67.5,67.46,67.47,17086.0,58.1148,58.1321,58.0976,58.1062,17086.0
2017-08-31 13:30:00,67.48,67.51,67.47,67.5,69862.0,58.1148,58.1407,58.1062,58.1321,69862.0
2017-08-31 14:00:00,67.5,67.54,67.48,67.53,93456.0,58.1321,58.1665,58.1148,58.1579,93456.0
2017-08-31 14:30:00,67.54,67.59,67.53,67.59,48008.0,58.1665,58.2096,58.1579,58.2096,48008.0
2017-08-31 15:00:00,67.58,67.59,67.54,67.58,60077.0,58.201,58.2096,58.1665,58.201,60077.0
2017-08-31 15:30:00,67.58,67.62,67.52,67.55,195027.0,58.201,58.2354,58.1493,58.1751,195027.0
2017-09-01 09:30:00,67.73,67.79,67.68,67.71,77531.0,58.3302,58.3818,58.2871,58.3129,77531.0
2017-09-01 10:00:00,67.72,67.72,67.64,67.72,86506.0,58.3215,58.3215,58.2526,58.3215,86506.0
2017-09-01 10:30:00,67.72,67.79,67.72,67.79,98345.0,58.3215,58.3818,58.3215,58.3818,98345.0
2017-09-01 11:00:00,67.79,67.8,67.73,67.73,90193.0,58.3818,58.3904,58.3302,58.3302,90193.0
2017-09-01 11:30:00,67.73,67.77,67.72,67.77,681857.0,58.3302,58.3646,58.3215,58.3646,681857.0
2017-09-01 12:00:00,67.76,67.8,67.75,67.79,172354.0,58.356,58.3904,58.3474,58.3818,172354.0
2017-09-01 12:30:00,67.78,67.8,67.77,67.78,26863.0,58.3732,58.3904,58.3646,58.3732,26863.0
2017-09-01 13:00:00,67.78,67.79,67.76,67.78,19337.0,58.3732,58.3818,58.356,58.3732,19337.0
2017-09-01 13:30:00,67.77,67.78,67.76,67.77,28706.0,58.3646,58.3732,58.356,58.3646,28706.0
2017-09-01 14:00:00,67.77,67.79,67.74,67.75,195174.0,58.3646,58.3818,58.3388,58.3474,195174.0
2017-09-01 14:30:00,67.75,67.77,67.75,67.77,15884.0,58.3474,58.3646,58.3474,58.3646,15884.0
2017-09-01 15:00:00,67.76,67.78,67.75,67.76,15174.0,58.356,58.3732,58.3474,58.356,15174.0
2017-09-01 15:30:00,67.77,67.77,67.7,67.71,126703.0,58.3646,58.3646,58.3043,58.3129,126703.0
2017-09-05 09:30:00,67.48,67.59,67.45,67.53,537023.0,58.1148,58.2096,58.089,58.1579,537023.0
2017-09-05 10:00:00,67.53,67.58,67.49,67.5,157159.0,58.1579,58.201,58.1235,58.1321,157159.0
2017-09-05 10:30:00,67.5,67.52,67.4,67.44,109185.0,58.1321,58.1493,58.046,58.0804,109185.0
2017-09-05 11:00:00,67.43,67.43,67.34,67.38,104215.0,58.0718,58.0718,57.9943,58.0287,104215.0
2017-09-05 11:30:00,67.39,67.43,67.38,67.4,71154.0,58.0373,58.0718,58.0287,58.046,71154.0
2017-09-05 12:00:00,67.39,67.39,67.14,67.14,243286.0,58.0373,58.0373,57.822,57.822,243286.0
2017-09-05 12:30:00,67.14,67.14,67.02,67.08,136196.0,57.822,57.822,57.7187,57.7704,136196.0
2017-09-05 13:00:00,67.07,67.07,66.94,67.02,331635.0,57.7618,57.7618,57.6498,57.7187,331635.0
2017-09-05 13:30:00,67.03,67.12,66.98,67.1,161544.0,57.7273,57.8048,57.6842,57.7876,161544.0
2017-09-05 14:00:00,67.11,67.21,67.1,67.21,239161.0,57.7962,57.8823,57.7876,57.8823,239161.0
2017-09-05 14:30:00,67.2,67.22,67.14,67.17,210805.0,57.8737,57.8909,57.822,57.8479,210805.0
2017-09-05 15:00:00,67.17,67.22,67.11,67.22,82774.0,57.8479,57.8909,57.7962,57.8909,82774.0
2017-09-05 15:30:00,67.22,67.26,67.17,67.22,1080101.0,57.8909,57.9254,57.8479,57.8909,1080101.0
2017-09-06 09:30:00,67.4,67.49,67.39,67.43,153527.0,58.046,58.1235,58.0373,58.0718,153527.0
2017-09-06 10:00:00,67.44,67.56,67.41,67.45,132629.0,58.0804,58.1837,58.0546,58.089,132629.0
2017-09-06 10:30:00,67.45,67.49,67.39,67.49,110448.0,58.089,58.1235,58.0373,58.1235,110448.0
2017-09-06 11:00:00,67.49,67.49,67.39,67.44,368212.0,58.1235,58.1235,58.0373,58.0804,368212.0
2017-09-06 11:30:00,67.44,67.49,67.42,67.48,29442.0,58.0804,58.1235,58.0632,58.1148,29442.0
2017-09-06 12:00:00,67.48,67.51,67.44,67.51,43713.0,58.1148,58.1407,58.0804,58.1407,43713.0
2017-09-06 12:30:00,67.5,67.52,67.47,67.52,38453.0,58.1321,58.1493,58.1062,58.1493,38453.0
2017-09-06 13:00:00,67.53,67.56,67.52,67.54,51398.0,58.1579,58.1837,58.1493,58.1665,51398.0
2017-09-06 13:30:00,67.53,67.57,67.53,67.54,35141.0,58.1579,58.1924,58.1579,58.1665,35141.0
2017-09-06 14:00:00,67.53,67.59,67.53,67.59,43636.0,58.1579,58.2096,58.1579,58.2096,43636.0
2017-09-06 14:30:00,67.58,67.59,67.55,67.56,65767.0,58.201,58.2096,58.1751,58.1837,65767.0
2017-09-06 15:00:00,67.56,67.61,67.55,67.61,38289.0,58.1837,58.2268,58.1751,58.2268,38289.0
2017-09-06 15:30:00,67.61,67.61,67.49,67.5,167393.0,58.2268,58.2268,58.1235,58.1321,167393.0
2017-09-07 09:30:00,67.76,67.8,67.7,67.71,114645.0,58.356,58.3904,58.3043,58.3129,114645.0
2017-09-07 10:00:00,67.71,67.71,67.62,67.64,101345.0,58.3129,58.3129,58.2354,58.2526,101345.0
2017-09-07 10:30:00,67.64,67.8,67.63,67.78,210457.0,58.2526,58.3904,58.244,58.3732,210457.0
2017-09-07 11:00:00,67.77,67.81,67.71,67.71,32473.0,58.3646,58.3991,58.3129,58.3129,32473.0
2017-09-07 11:30:00,67.71,67.76,67.69,67.72,99423.0,58.3129,58.356,58.2957,58.3215,99423.0
2017-09-07 12:00:00,67.71,67.72,67.65,67.66,35199.0,58.3129,58.3215,58.2613,58.2699,35199.0
2017-09-07 12:30:00,67.67,67.68,67.64,67.67,25789.0,58.2785,58.2871,58.2526,58.2785,25789.0
2017-09-07 13:00:00,67.68,67.71,67.68,67.69,16404.0,58.2871,58.3129,58.2871,58.2957,16404.0
2017-09-07 13:30:00,67.69,67.71,67.68,67.68,9931.0,58.2957,58.3129,58.2871,58.2871,9931.0
2017-09-07 14:00:00,67.69,67.73,67.68,67.72,24138.0,58.2957,58.3302,58.2871,58.3215,24138.0
2017-09-07 14:30:00,67.72,67.72,67.68,67.71,29970.0,58.3215,58.3215,58.2871,58.3129,29970.0
2017-09-07 15:00:00,67.72,67.73,67.67,67.69,36319.0,58.3215,58.3302,58.2785,58.2957,36319.0
2017-09-07 15:30:00,67.69,67.76,67.67,67.73,269223.0,58.2957,58.356,58.2785,58.3302,269223.0
2017-09-08 09:30:00,67.72,67.77,67.7,67.74,68016.0,58.3215,58.3646,58.3043,58.3388,68016.0
2017-09-08 10:00:00,67.77,67.81,67.74,67.75,50296.0,58.3646,58.3991,58.3388,58.3474,50296.0
2017-09-08 10:30:00,67.74,67.76,67.72,67.74,136510.0,58.3388,58.356,58.3215,58.3388,136510.0
2017-09-08 11:00:00,67.75,67.81,67.74,67.77,50689.0,58.3474,58.3991,58.3388,58.3646,50689.0
2017-09-08 11:30:00,67.77,67.79,67.75,67.76,54010.0,58.3646,58.3818,58.3474,58.356,54010.0
2017-09-08 12:00:00,67.76,67.77,67.71,67.74,27416.0,58.356,58.3646,58.3129,58.3388,27416.0
2017-09-08 12:30:00,67.74,67.77,67.74,67.75,16280.0,58.3388,58.3646,58.3388,58.3474,16280.0
2017-09-08 13:00:00,67.75,67.76,67.73,67.73,11452.0,58.3474,58.356,58.3302,58.3302,11452.0
2017-09-08 13:30:00,67.73,67.73,67.69,67.72,20975.0,58.3302,58.3302,58.2957,58.3215,20975.0
2017-09-08 14:00:00,67.71,67.73,67.7,67.71,22919.0,58.3129,58.3302,58.3043,58.3129,22919.0
2017-09-08 14:30:00,67.72,67.75,67.7,67.71,35113.0,58.3215,58.3474,58.3043,58.3129,35113.0
2017-09-08 15:00:00,67.71,67.73,67.66,67.66,21810.0,58.3129,58.3302,58.2699,58.2699,21810.0
2017-09-08 15:30:00,67.66,67.69,67.64,67.67,71206.0,58.2699,58.2957,58.2526,58.2785,71206.0
2017-09-11 09:30:00,68.04,68.26,68.04,68.22,117880.0,58.5971,58.7866,58.5971,58.7521,117880.0
2017-09-11 10:00:00,68.23,68.3,68.22,68.25,63674.0,58.7608,58.821,58.7521,58.778,63674.0
2017-09-11 10:30:00,68.25,68.26,68.22,68.23,70100.0,58.778,58.7866,58.7521,58.7608,70100.0
2017-09-11 11:00:00,68.22,68.25,68.21,68.22,32638.0,58.7521,58.778,58.7435,58.7521,32638.0
2017-09-11 11:30:00,68.22,68.31,68.21,68.3,43504.0,58.7521,58.8297,58.7435,58.821,43504.0
2017-09-11 12:00:00,68.29,68.33,68.28,68.33,48322.0,58.8124,58.8469,58.8038,58.8469,48322.0
2017-09-11 12:30:00,68.33,68.39,68.32,68.37,24981.0,58.8469,58.8986,58.8383,58.8813,24981.0
2017-09-11 13:00:00,68.37,68.38,68.35,68.37,19209.0,58.8813,58.8899,58.8641,58.8813,19209.0
2017-09-11 13:30:00,68.37,68.37,68.34,68.35,22140.0,58.8813,58.8813,58.8555,58.8641,22140.0
2017-09-11 14:00:00,68.36,68.37,68.34,68.35,17962.0,58.8727,58.8813,58.8555,58.8641,17962.0
2017-09-11 14:30:00,68.34,68.37,68.33,68.33,107512.0,58.8555,58.8813,58.8469,58.8469,107512.0
2017-09-11 15:00:00,68.34,68.35,68.32,68.34,36177.0,58.8555,58.8641,58.8383,58.8555,36177.0
2017-09-11 15:30:00,68.34,68.34,68.3,68.32,329159.0,58.8555,58.8555,58.821,58.8383,329159.0
2017-09-12 09:30:00,68.46,68.5,68.42,68.47,126627.0,58.9588,58.9933,58.9244,58.9675,126627.0
2017-09-12 10:00:00,68.47,68.49,68.44,68.44,106861.0,58.9675,58.9847,58.9416,58.9416,106861.0
2017-09-12 10:30:00,68.43,68.46,68.41,68.44,54485.0,58.933,58.9588,58.9158,58.9416,54485.0
2017-09-12 11:00:00,68.44,68.47,68.43,68.47,68649.0,58.9416,58.9675,58.933,58.9675,68649.0
2017-09-12 11:30:00,68.47,68.51,68.46,68.5,60950.0,58.9675,59.0019,58.9588,58.9933,60950.0
2017-09-12 12:00:00,68.51,68.51,68.49,68.5,34849.0,59.0019,59.0019,58.9847,58.9933,34849.0
2017-09-12 12:30:00,68.5,68.53,68.49,68.52,39780.0,58.9933,59.0191,58.9847,59.0105,39780.0
2017-09-12 13:00:00,68.52,68.54,68.52,68.53,17253.0,59.0105,59.0277,59.0105,59.0191,17253.0
2017-09-12 13:30:00,68.54,68.55,68.5,68.5,103268.0,59.0277,59.0363,58.9933,58.9933,103268.0
2017-09-12 14:00:00,68.5,68.53,68.49,68.5,80786.0,58.9933,59.0191,58.9847,58.9933,80786.0
2017-09-12 14:30:00,68.5,68.51,68.47,68.5,53403.0,58.9933,59.0019,58.9675,58.9933,53403.0
2017-09-12 15:00:00,68.49,68.5,68.45,68.48,66750.0,58.9847,58.9933,58.9502,58.9761,66750.0
2017-09-12 15:30:00,68.48,68.54,68.47,68.54,272459.0,58.9761,59.0277,58.9675,59.0277,272459.0
2017-09-13 09:30:00,68.45,68.46,68.39,68.45,76256.0,58.9502,58.9588,58.8986,58.9502,76256.0
2017-09-13 10:00:00,68.45,68.46,68.42,68.43,24899.0,58.9502,58.9588,58.9244,58.933,24899.0
2017-09-13 10:30:00,68.43,68.44,68.38,68.41,33118.0,58.933,58.9416,58.8899,58.9158,33118.0
2017-09-13 11:00:00,68.41,68.43,68.37,68.39,140646.0,58.9158,58.933,58.8813,58.8986,140646.0
2017-09-13 11:30:00,68.39,68.39,68.3,68.36,26787.0,58.8986,58.8986,58.821,58.8727,26787.0
2017-09-13 12:00:00,68.36,68.37,68.35,68.36,134352.0,58.8727,58.8813,58.8641,58.8727,134352.0
2017-09-13 12:30:00,68.35,68.39,68.35,68.36,20651.0,58.8641,58.8986,58.8641,58.8727,20651.0
2017-09-13 13:00:00,68.36,68.41,68.34,68.38,36593.0,58.8727,58.9158,58.8555,58.8899,36593.0
2017-09-13 13:30:00,68.38,68.39,68.36,68.37,21223.0,58.8899,58.8986,58.8727,58.8813,21223.0
2017-09-13 14:00:00,68.37,68.39,68.36,68.37,16384.0,58.8813,58.8986,58.8727,58.8813,16384.0
2017-09-13 14:30:00,68.37,68.39,68.36,68.37,25994.0,58.8813,58.8986,58.8727,58.8813,25994.0
2017-09-13 15:00:00,68.37,68.39,68.35,68.37,28418.0,58.8813,58.8986,58.8641,58.8813,28418.0
2017-09-13 15:30:00,68.37,68.42,68.36,68.42,261966.0,58.8813,58.9244,58.8727,58.9244,261966.0
2017-09-14 09:30:00,68.3,68.35,68.25,68.34,47049.0,58.821,58.8641,58.778,58.8555,47049.0
2017-09-14 10:00:00,68.35,68.37,68.33,68.37,28750.0,58.8641,58.8813,58.8469,58.8813,28750.0
2017-09-14 10:30:00,68.36,68.39,68.36,68.38,23450.0,58.8727,58.8986,58.8727,58.8899,23450.0
2017-09-14 11:00:00,68.38,68.44,68.37,68.42,24397.0,58.8899,58.9416,58.8813,58.9244,24397.0
2017-09-14 11:30:00,68.42,68.43,68.38,68.41,9171.0,58.9244,58.933,58.8899,58.9158,9171.0
2017-09-14 12:00:00,68.41,68.41,68.37,68.39,5711.0,58.9158,58.9158,58.8813,58.8986,5711.0
2017-09-14 12:30:00,68.39,68.42,68.38,68.41,14677.0,58.8986,58.9244,58.8899,58.9158,14677.0
2017-09-14 13:00:00,68.4,68.41,68.39,68.41,7912.0,58.9072,58.9158,58.8986,58.9158,7912.0
2017-09-14 13:30:00,68.41,68.43,68.39,68.42,10247.0,58.9158,58.933,58.8986,58.9244,10247.0
2017-09-14 14:00:00,68.41,68.45,68.41,68.43,29320.0,58.9158,58.9502,58.9158,58.933,29320.0
2017-09-14 14:30:00,68.43,68.45,68.42,68.43,6697.0,58.933,58.9502,58.9244,58.933,6697.0
2017-09-14 15:00:00,68.43,68.43,68.4,68.43,13247.0,58.933,58.933,58.9072,58.933,13247.0
2017-09-14 15:30:00,68.43,68.45,68.41,68.45,116259.0,58.933,58.9502,58.9158,58.9502,116259.0
2017-09-15 09:30:00,68.39,68.51,68.39,68.45,198815.0,58.8986,59.0019,58.8986,58.9502,198815.0
2017-09-15 10:00:00,68.45,68.46,68.41,68.43,74602.0,58.9502,58.9588,58.9158,58.933,74602.0
2017-09-15 10:30:00,68.43,68.53,68.43,68.5,39026.0,58.933,59.0191,58.933,58.9933,39026.0
2017-09-15 11:00:00,68.49,68.5,68.47,68.49,33841.0,58.9847,58.9933,58.9675,58.9847,33841.0
2017-09-15 11:30:00,68.5,68.51,68.47,68.5,22904.0,58.9933,59.0019,58.9675,58.9933,22904.0
2017-09-15 12:00:00,68.5,68.52,68.49,68.5,9732.0,58.9933,59.0105,58.9847,58.9933,9732.0
2017-09-15 12:30:00,68.5,68.51,68.47,68.47,16644.0,58.9933,59.0019,58.9675,58.9675,16644.0
2017-09-15 13:00:00,68.48,68.48,68.46,68.48,10580.0,58.9761,58.9761,58.9588,58.9761,10580.0
2017-09-15 13:30:00,68.48,68.49,68.46,68.48,8518.0,58.9761,58.9847,58.9588,58.9761,8518.0
2017-09-15 14:00:00,68.48,68.49,68.47,68.49,23770.0,58.9761,58.9847,58.9675,58.9847,23770.0
2017-09-15 14:30:00,68.49,68.53,68.48,68.53,350830.0,58.9847,59.0191,58.9761,59.0191,350830.0
2017-09-15 15:00:00,68.53,68.56,68.52,68.55,20582.0,59.0191,59.045,59.0105,59.0363,20582.0
2017-09-15 15:30:00,68.55,68.58,68.53,68.56,133991.0,59.0363,59.0622,59.0191,59.045,133991.0
2017-09-18 09:30:00,68.74,68.85,68.7,68.83,81897.0,59.2,59.2947,59.1655,59.2775,81897.0
2017-09-18 10:00:00,68.83,68.85,68.79,68.8,81775.0,59.2775,59.2947,59.243,59.2517,81775.0
2017-09-18 10:30:00,68.81,68.81,68.76,68.77,61229.0,59.2603,59.2603,59.2172,59.2258,61229.0
2017-09-18 11:00:00,68.76,68.78,68.75,68.78,209881.0,59.2172,59.2344,59.2086,59.2344,209881.0
2017-09-18 11:30:00,68.77,68.78,68.73,68.73,278095.0,59.2258,59.2344,59.1914,59.1914,278095.0
2017-09-18 12:00:00,68.73,68.75,68.71,68.72,32263.0,59.1914,59.2086,59.1741,59.1828,32263.0
2017-09-18 12:30:00,68.71,68.73,68.69,68.72,103662.0,59.1741,59.1914,59.1569,59.1828,103662.0
2017-09-18 13:00:00,68.72,68.72,68.7,68.72,89719.0,59.1828,59.1828,59.1655,59.1828,89719.0
2017-09-18 13:30:00,68.72,68.75,68.7,68.73,50985.0,59.1828,59.2086,59.1655,59.1914,50985.0
2017-09-18 14:00:00,68.73,68.73,68.6,68.64,46840.0,59.1914,59.1914,59.0794,59.1139,46840.0
2017-09-18 14:30:00,68.65,68.66,68.6,68.66,30942.0,59.1225,59.1311,59.0794,59.1311,30942.0
2017-09-18 15:00:00,68.65,68.71,68.65,68.71,33057.0,59.1225,59.1741,59.1225,59.1741,33057.0
2017-09-18 15:30:00,68.7,68.74,68.68,68.71,115648.0,59.1655,59.2,59.1483,59.1741,115648.0
2017-09-19 09:30:00,68.81,68.88,68.79,68.8,91418.0,59.2603,59.3206,59.243,59.2517,91418.0
2017-09-19 10:00:00,68.79,68.83,68.78,68.81,49850.0,59.243,59.2775,59.2344,59.2603,49850.0
2017-09-19 10:30:00,68.8,68.81,68.77,68.8,45656.0,59.2517,59.2603,59.2258,59.2517,45656.0
2017-09-19 11:00:00,68.8,68.8,68.74,68.78,37973.0,59.2517,59.2517,59.2,59.2344,37973.0
2017-09-19 11:30:00,68.79,68.82,68.78,68.81,30490.0,59.243,59.2689,59.2344,59.2603,30490.0
2017-09-19 12:00:00,68.81,68.84,68.81,68.81,30799.0,59.2603,59.2861,59.2603,59.2603,30799.0
2017-09-19 12:30:00,68.81,68.82,68.79,68.8,43007.0,59.2603,59.2689,59.243,59.2517,43007.0
2017-09-19 13:00:00,68.81,68.82,68.8,68.81,137099.0,59.2603,59.2689,59.2517,59.2603,137099.0
2017-09-19 13:30:00,68.81,68.85,68.81,68.85,121414.0,59.2603,59.2947,59.2603,59.2947,121414.0
2017-09-19 14:00:00,68.84,68.87,68.84,68.85,41373.0,59.2861,59.3119,59.2861,59.2947,41373.0
2017-09-19 14:30:00,68.84,68.9,68.84,68.86,301556.0,59.2861,59.3378,59.2861,59.3033,301556.0
2017-09-19 15:00:00,68.86,68.88,68.85,68.88,192045.0,59.3033,59.3206,59.2947,59.3206,192045.0
2017-09-19 15:30:00,68.88,68.9,68.84,68.85,337456.0,59.3206,59.3378,59.2861,59.2947,337456.0
2017-09-20 09:30:00,68.88,68.94,68.87,68.89,46495.0,59.3206,59.3722,59.3119,59.3292,46495.0
2017-09-20 10:00:00,68.9,68.9,68.84,68.89,15547.0,59.3378,59.3378,59.2861,59.3292,15547.0
2017-09-20 10:30:00,68.89,68.91,68.85,68.86,29950.0,59.3292,59.3464,59.2947,59.3033,29950.0
2017-09-20 11:00:00,68.86,68.88,68.83,68.86,13945.0,59.3033,59.3206,59.2775,59.3033,13945.0
2017-09-20 11:30:00,68.86,68.91,68.86,68.9,22595.0,59.3033,59.3464,59.3033,59.3378,22595.0
2017-09-20 12:00:00,68.9,68.94,68.9,68.94,82506.0,59.3378,59.3722,59.3378,59.3722,82506.0
2017-09-20 12:30:00,68.94,68.97,68.93,68.95,39842.0,59.3722,59.3981,59.3636,59.3808,39842.0
2017-09-20 13:00:00,68.95,68.96,68.88,68.89,110266.0,59.3808,59.3894,59.3206,59.3292,110266.0
2017-09-20 13:30:00,68.89,68.94,68.88,68.92,64460.0,59.3292,59.3722,59.3206,59.355,64460.0
2017-09-20 14:00:00,68.9,68.94,68.53,68.63,545796.0,59.3378,59.3722,59.0191,59.1052,545796.0
2017-09-20 14:30:00,68.62,68.73,68.51,68.69,288145.0,59.0966,59.1914,59.0019,59.1569,288145.0
2017-09-20 15:00:00,68.66,68.72,68.63,68.7,102066.0,59.1311,59.1828,59.1052,59.1655,102066.0
2017-09-20 15:30:00,68.72,68.86,68.72,68.82,568189.0,59.1828,59.3033,59.1828,59.2689,568189.0
2017-09-21 09:30:00,68.82,68.82,68.61,68.65,194747.0,59.2689,59.2689,59.088,59.1225,194747.0
2017-09-21 10:00:00,68.65,68.69,68.61,68.67,124971.0,59.1225,59.1569,59.088,59.1397,124971.0
2017-09-21 10:30:00,68.66,68.73,68.65,68.7,69437.0,59.1311,59.1914,59.1225,59.1655,69437.0
2017-09-21 11:00:00,68.7,68.78,68.7,68.76,81442.0,59.1655,59.2344,59.1655,59.2172,81442.0
2017-09-21 11:30:00,68.75,68.77,68.73,68.75,33819.0,59.2086,59.2258,59.1914,59.2086,33819.0
2017-09-21 12:00:00,68.76,68.8,68.75,68.79,82402.0,59.2172,59.2517,59.2086,59.243,82402.0
2017-09-21 12:30:00,68.79,68.79,68.74,68.78,99959.0,59.243,59.243,59.2,59.2344,99959.0
2017-09-21 13:00:00,68.78,68.8,68.78,68.79,34989.0,59.2344,59.2517,59.2344,59.243,34989.0
2017-09-21 13:30:00,68.8,68.8,68.76,68.78,44025.0,59.2517,59.2517,59.2172,59.2344,44025.0
2017-09-21 14:00:00,68.78,68.79,68.75,68.76,31524.0,59.2344,59.243,59.2086,59.2172,31524.0
2017-09-21 14:30:00,68.77,68.77,68.71,68.76,47798.0,59.2258,59.2258,59.1741,59.2172,47798.0
2017-09-21 15:00:00,68.76,68.77,68.74,68.76,154436.0,59.2172,59.2258,59.2,59.2172,154436.0
2017-09-21 15:30:00,68.76,68.78,68.67,68.68,208589.0,59.2172,59.2344,59.1397,59.1483,208589.0
2017-09-22 09:30:00,68.69,68.72,68.65,68.68,77777.0,59.1569,59.1828,59.1225,59.1483,77777.0
2017-09-22 10:00:00,68.69,68.77,68.69,68.75,31029.0,59.1569,59.2258,59.1569,59.2086,31029.0
2017-09-22 10:30:00,68.76,68.77,68.68,68.68,63575.0,59.2172,59.2258,59.1483,59.1483,63575.0
2017-09-22 11:00:00,68.68,68.71,68.65,68.66,37909.0,59.1483,59.1741,59.1225,59.1311,37909.0
2017-09-22 11:30:00,68.67,68.72,68.66,68.72,52569.0,59.1397,59.1828,59.1311,59.1828,52569.0
2017-09-22 12:00:00,68.72,68.72,68.68,68.68,26878.0,59.1828,59.1828,59.1483,59.1483,26878.0
2017-09-22 12:30:00,68.68,68.68,68.65,68.66,76385.0,59.1483,59.1483,59.1225,59.1311,76385.0
2017-09-22 13:00:00,68.66,68.67,68.63,68.65,72929.0,59.1311,59.1397,59.1052,59.1225,72929.0
2017-09-22 13:30:00,68.65,68.68,68.64,68.68,36397.0,59.1225,59.1483,59.1139,59.1483,36397.0
2017-09-22 14:00:00,68.68,68.69,68.66,68.67,11854.0,59.1483,59.1569,59.1311,59.1397,11854.0
2017-09-22 14:30:00,68.67,68.7,68.67,68.7,155487.0,59.1397,59.1655,59.1397,59.1655,155487.0
2017-09-22 15:00:00,68.7,68.71,68.69,68.69,69226.0,59.1655,59.1741,59.1569,59.1569,69226.0
2017-09-22 15:30:00,68.69,68.76,68.69,68.72,217372.0,59.1569,59.2172,59.1569,59.1828,217372.0
2017-09-25 09:30:00,68.51,68.55,68.49,68.53,98641.0,59.0019,59.0363,58.9847,59.0191,98641.0
2017-09-25 10:00:00,68.53,68.6,68.51,68.57,67738.0,59.0191,59.0794,59.0019,59.0536,67738.0
2017-09-25 10:30:00,68.57,68.57,68.36,68.38,104093.0,59.0536,59.0536,58.8727,58.8899,104093.0
2017-09-25 11:00:00,68.37,68.4,68.26,68.39,104193.0,58.8813,58.9072,58.7866,58.8986,104193.0
2017-09-25 11:30:00,68.4,68.4,68.26,68.27,2210998.0,58.9072,58.9072,58.7866,58.7952,2210998.0
2017-09-25 12:00:00,68.27,68.27,68.14,68.22,494933.0,58.7952,58.7952,58.6833,58.7521,494933.0
2017-09-25 12:30:00,68.22,68.28,68.2,68.26,735207.0,58.7521,58.8038,58.7349,58.7866,735207.0
2017-09-25 13:00:00,68.26,68.28,68.25,68.25,188383.0,58.7866,58.8038,58.778,58.778,188383.0
2017-09-25 13:30:00,68.25,68.3,68.23,68.26,70886.0,58.778,58.821,58.7608,58.7866,70886.0
2017-09-25 14:00:00,68.27,68.29,68.23,68.24,15223.0,58.7952,58.8124,58.7608,58.7694,15223.0
2017-09-25 14:30:00,68.24,68.26,68.2,68.26,19359.0,58.7694,58.7866,58.7349,58.7866,19359.0
2017-09-25 15:00:00,68.26,68.32,68.24,68.3,26040.0,58.7866,58.8383,58.7694,58.821,26040.0
2017-09-25 15:30:00,68.3,68.36,68.28,68.33,260051.0,58.821,58.8727,58.8038,58.8469,260051.0
2017-09-26 09:30:00,68.37,68.42,68.33,68.36,84493.0,58.8813,58.9244,58.8469,58.8727,84493.0
2017-09-26 10:00:00,68.37,68.39,68.34,68.34,93146.0,58.8813,58.8986,58.8555,58.8555,93146.0
2017-09-26 10:30:00,68.34,68.34,68.24,68.24,83315.0,58.8555,58.8555,58.7694,58.7694,83315.0
2017-09-26 11:00:00,68.24,68.25,68.14,68.18,79209.0,58.7694,58.778,58.6833,58.7177,79209.0
2017-09-26 11:30:00,68.17,68.23,68.17,68.21,115066.0,58.7091,58.7608,58.7091,58.7435,115066.0
2017-09-26 12:00:00,68.21,68.24,68.2,68.23,101440.0,58.7435,58.7694,58.7349,58.7608,101440.0
2017-09-26 12:30:00,68.24,68.26,68.16,68.23,79611.0,58.7694,58.7866,58.7005,58.7608,79611.0
2017-09-26 13:00:00,68.24,68.31,68.24,68.31,14076.0,58.7694,58.8297,58.7694,58.8297,14076.0
2017-09-26 13:30:00,68.31,68.35,68.3,68.34,42534.0,58.8297,58.8641,58.821,58.8555,42534.0
2017-09-26 14:00:00,68.34,68.35,68.29,68.3,32598.0,58.8555,58.8641,58.8124,58.821,32598.0
2017-09-26 14:30:00,68.29,68.31,68.27,68.29,22992.0,58.8124,58.8297,58.7952,58.8124,22992.0
2017-09-26 15:00:00,68.29,68.32,68.29,68.31,82040.0,58.8124,58.8383,58.8124,58.8297,82040.0
2017-09-26 15:30:00,68.31,68.32,68.22,68.24,146672.0,58.8297,58.8383,58.7521,58.7694,146672.0
2017-09-27 09:30:00,68.33,68.37,68.3,68.3,72464.0,58.8469,58.8813,58.821,58.821,72464.0
2017-09-27 10:00:00,68.31,68.31,68.25,68.26,189312.0,58.8297,58.8297,58.778,58.7866,189312.0
2017-09-27 10:30:00,68.26,68.26,68.15,68.17,58755.0,58.7866,58.7866,58.6919,58.7091,58755.0
2017-09-27 11:00:00,68.17,68.23,68.16,68.23,70749.0,58.7091,58.7608,58.7005,58.7608,70749.0
2017-09-27 11:30:00,68.23,68.24,68.19,68.2,30013.0,58.7608,58.7694,58.7263,58.7349,30013.0
2017-09-27 12:00:00,68.2,68.21,68.17,68.21,23156.0,58.7349,58.7435,58.7091,58.7435,23156.0
2017-09-27 12:30:00,68.21,68.25,68.19,68.25,15725.0,58.7435,58.778,58.7263,58.778,15725.0
2017-09-27 13:00:00,68.26,68.29,68.25,68.27,12120.0,58.7866,58.8124,58.778,58.7952,12120.0
2017-09-27 13:30:00,68.29,68.34,68.27,68.33,15928.0,58.8124,58.8555,58.7952,58.8469,15928.0
2017-09-27 14:00:00,68.33,68.45,68.33,68.42,84137.0,58.8469,58.9502,58.8469,58.9244,84137.0
2017-09-27 14:30:00,68.41,68.44,68.41,68.43,60720.0,58.9158,58.9416,58.9158,58.933,60720.0
2017-09-27 15:00:00,68.44,68.48,68.43,68.46,17564.0,58.9416,58.9761,58.933,58.9588,17564.0
2017-09-27 15:30:00,68.46,68.48,68.36,68.37,122424.0,58.9588,58.9761,58.8727,58.8813,122424.0
2017-09-28 09:30:00,68.26,68.38,68.26,68.34,127985.0,58.7866,58.8899,58.7866,58.8555,127985.0
2017-09-28 10:00:00,68.34,68.38,68.31,68.37,193502.0,58.8555,58.8899,58.8297,58.8813,193502.0
2017-09-28 10:30:00,68.36,68.41,68.35,68.38,170300.0,58.8727,58.9158,58.8641,58.8899,170300.0
2017-09-28 11:00:00,68.37,68.4,68.36,68.4,46742.0,58.8813,58.9072,58.8727,58.9072,46742.0
2017-09-28 11:30:00,68.4,68.43,68.38,68.39,29660.0,58.9072,58.933,58.8899,58.8986,29660.0
2017-09-28 12:00:00,68.39,68.45,68.37,68.43,10033.0,58.8986,58.9502,58.8813,58.933,10033.0
2017-09-28 12:30:00,68.43,68.46,68.41,68.45,30983.0,58.933,58.9588,58.9158,58.9502,30983.0
2017-09-28 13:00:00,68.45,68.47,68.44,68.47,37184.0,58.9502,58.9675,58.9416,58.9675,37184.0
2017-09-28 13:30:00,68.47,68.5,68.46,68.5,53666.0,58.9675,58.9933,58.9588,58.9933,53666.0
2017-09-28 14:00:00,68.5,68.5,68.45,68.45,512611.0,58.9933,58.9933,58.9502,58.9502,512611.0
2017-09-28 14:30:00,68.45,68.47,68.44,68.47,191086.0,58.9502,58.9675,58.9416,58.9675,191086.0
2017-09-28 15:00:00,68.47,68.48,68.43,68.44,164529.0,58.9675,58.9761,58.933,58.9416,164529.0
2017-09-28 15:30:00,68.44,68.46,68.42,68.45,840144.0,58.9416,58.9588,58.9244,58.9502,840144.0
2017-09-29 09:30:00,68.59,68.63,68.49,68.53,179001.0,59.0708,59.1052,58.9847,59.0191,179001.0
2017-09-29 10:00:00,68.55,68.6,68.54,68.6,125774.0,59.0363,59.0794,59.0277,59.0794,125774.0
2017-09-29 10:30:00,68.6,68.71,68.6,68.7,241962.0,59.0794,59.1741,59.0794,59.1655,241962.0
2017-09-29 11:00:00,68.69,68.75,68.67,68.72,221852.0,59.1569,59.2086,59.1397,59.1828,221852.0
2017-09-29 11:30:00,68.71,68.76,68.69,68.76,123358.0,59.1741,59.2172,59.1569,59.2172,123358.0
2017-09-29 12:00:00,68.76,68.78,68.74,68.78,75551.0,59.2172,59.2344,59.2,59.2344,75551.0
2017-09-29 12:30:00,68.78,68.79,68.77,68.79,67265.0,59.2344,59.243,59.2258,59.243,67265.0
2017-09-29 13:00:00,68.79,68.79,68.76,68.78,80708.0,59.243,59.243,59.2172,59.2344,80708.0
2017-09-29 13:30:00,68.78,68.8,68.77,68.78,69779.0,59.2344,59.2517,59.2258,59.2344,69779.0
2017-09-29 14:00:00,68.79,68.81,68.76,68.81,366835.0,59.243,59.2603,59.2172,59.2603,366835.0
2017-09-29 14:30:00,68.81,68.84,68.78,68.82,53801.0,59.2603,59.2861,59.2344,59.2689,53801.0
2017-09-29 15:00:00,68.82,68.85,68.81,68.83,251879.0,59.2689,59.2947,59.2603,59.2775,251879.0
2017-09-29 15:30:00,68.82,68.83,68.79,68.81,529087.0,59.2689,59.2775,59.243,59.2603,529087.0
2017-10-02 09:30:00,68.77,68.86,68.77,68.86,977770.0,59.2258,59.3033,59.2258,59.3033,977770.0
2017-10-02 10:00:00,68.85,68.93,68.81,68.88,469042.0,59.2947,59.3636,59.2603,59.3206,469042.0
2017-10-02 10:30:00,68.88,68.9,68.85,68.86,179901.0,59.3206,59.3378,59.2947,59.3033,179901.0
2017-10-02 11:00:00,68.86,68.88,68.81,68.84,279501.0,59.3033,59.3206,59.2603,59.2861,279501.0
2017-10-02 11:30:00,68.83,68.88,68.82,68.83,63094.0,59.2775,59.3206,59.2689,59.2775,63094.0
2017-10-02 12:00:00,68.82,68.9,68.8,68.89,35864.0,59.2689,59.3378,59.2517,59.3292,35864.0
2017-10-02 12:30:00,68.9,68.94,68.88,68.94,162759.0,59.3378,59.3722,59.3206,59.3722,162759.0
2017-10-02 13:00:00,68.93,68.94,68.91,68.93,42989.0,59.3636,59.3722,59.3464,59.3636,42989.0
2017-10-02 13:30:00,68.93,68.94,68.91,68.94,55028.0,59.3636,59.3722,59.3464,59.3722,55028.0
2017-10-02 14:00:00,68.94,68.94,68.9,68.93,117737.0,59.3722,59.3722,59.3378,59.3636,117737.0
2017-10-02 14:30:00,68.94,68.95,68.92,68.95,203188.0,59.3722,59.3808,59.355,59.3808,203188.0
2017-10-02 15:00:00,68.95,68.95,68.91,68.92,334954.0,59.3808,59.3808,59.3464,59.355,334954.0
2017-10-02 15:30:00,68.92,68.94,68.91,68.93,570876.0,59.355,59.3722,59.3464,59.3636,570876.0
2017-10-03 09:30:00,69.0,69.1,69.0,69.09,100248.0,59.4239,59.51,59.4239,59.5014,100248.0
2017-10-03 10:00:00,69.09,69.13,69.06,69.08,235592.0,59.5014,59.5359,59.4756,59.4928,235592.0
2017-10-03 10:30:00,69.08,69.11,69.07,69.09,55821.0,59.4928,59.5186,59.4842,59.5014,55821.0
2017-10-03 11:00:00,69.09,69.13,69.08,69.12,64251.0,59.5014,59.5359,59.4928,59.5272,64251.0
2017-10-03 11:30:00,69.13,69.14,69.09,69.13,74694.0,59.5359,59.5445,59.5014,59.5359,74694.0
2017-10-03 12:00:00,69.12,69.14,69.11,69.12,69695.0,59.5272,59.5445,59.5186,59.5272,69695.0
2017-10-03 12:30:00,69.11,69.15,69.11,69.15,44932.0,59.5186,59.5531,59.5186,59.5531,44932.0
2017-10-03 13:00:00,69.14,69.16,69.14,69.15,81634.0,59.5445,59.5617,59.5445,59.5531,81634.0
2017-10-03 13:30:00,69.15,69.15,69.13,69.14,72366.0,59.5531,59.5531,59.5359,59.5445,72366.0
2017-10-03 14:00:00,69.14,69.17,69.13,69.17,104382.0,59.5445,59.5703,59.5359,59.5703,104382.0
2017-10-03 14:30:00,69.16,69.17,69.15,69.17,132486.0,59.5617,59.5703,59.5531,59.5703,132486.0
2017-10-03 15:00:00,69.17,69.17,69.15,69.17,33458.0,59.5703,59.5703,59.5531,59.5703,33458.0
2017-10-03 15:30:00,69.17,69.21,69.16,69.19,210476.0,59.5703,59.6048,59.5617,59.5875,210476.0
2017-10-04 09:30:00,69.17,69.2,69.12,69.19,175164.0,59.5703,59.5961,59.5272,59.5875,175164.0
2017-10-04 10:00:00,69.18,69.18,69.14,69.17,163882.0,59.5789,59.5789,59.5445,59.5703,163882.0
2017-10-04 10:30:00,69.17,69.2,69.16,69.2,61402.0,59.5703,59.5961,59.5617,59.5961,61402.0
2017-10-04 11:00:00,69.21,69.24,69.19,69.24,281043.0,59.6048,59.6306,59.5875,59.6306,281043.0
2017-10-04 11:30:00,69.24,69.28,69.21,69.27,26785.0,59.6306,59.665,59.6048,59.6564,26785.0
2017-10-04 12:00:00,69.28,69.3,69.26,69.28,51071.0,59.665,59.6823,59.6478,59.665,51071.0
2017-10-04 12:30:00,69.28,69.28,69.24,69.26,50197.0,59.665,59.665,59.6306,59.6478,50197.0
2017-10-04 13:00:00,69.26,69.26,69.22,69.25,40603.0,59.6478,59.6478,59.6134,59.6392,40603.0
2017-10-04 13:30:00,69.25,69.25,69.17,69.21,39065.0,59.6392,59.6392,59.5703,59.6048,39065.0
2017-10-04 14:00:00,69.21,69.23,69.19,69.2,21952.0,59.6048,59.622,59.5875,59.5961,21952.0
2017-10-04 14:30:00,69.21,69.23,69.19,69.23,40357.0,59.6048,59.622,59.5875,59.622,40357.0
2017-10-04 15:00:00,69.23,69.26,69.22,69.24,34229.0,59.622,59.6478,59.6134,59.6306,34229.0
2017-10-04 15:30:00,69.24,69.25,69.2,69.24,135724.0,59.6306,59.6392,59.5961,59.6306,135724.0
2017-10-05 09:30:00,69.25,69.34,69.25,69.29,108987.0,59.6392,59.7167,59.6392,59.6736,108987.0
2017-10-05 10:00:00,69.29,69.34,69.29,69.33,55677.0,59.6736,59.7167,59.6736,59.7081,55677.0
2017-10-05 10:30:00,69.33,69.36,69.31,69.33,77386.0,59.7081,59.7339,59.6909,59.7081,77386.0
2017-10-05 11:00:00,69.33,69.36,69.32,69.36,27184.0,59.7081,59.7339,59.6995,59.7339,27184.0
2017-10-05 11:30:00,69.36,69.44,69.36,69.42,43845.0,59.7339,59.8028,59.7339,59.7856,43845.0
2017-10-05 12:00:00,69.43,69.51,69.43,69.49,37985.0,59.7942,59.8631,59.7942,59.8459,37985.0
2017-10-05 12:30:00,69.48,69.49,69.46,69.47,31755.0,59.8373,59.8459,59.8201,59.8287,31755.0
2017-10-05 13:00:00,69.46,69.49,69.44,69.48,122954.0,59.8201,59.8459,59.8028,59.8373,122954.0
2017-10-05 13:30:00,69.48,69.48,69.45,69.47,18552.0,59.8373,59.8373,59.8114,59.8287,18552.0
2017-10-05 14:00:00,69.47,69.47,69.44,69.44,25382.0,59.8287,59.8287,59.8028,59.8028,25382.0
2017-10-05 14:30:00,69.44,69.47,69.44,69.47,45384.0,59.8028,59.8287,59.8028,59.8287,45384.0
2017-10-05 15:00:00,69.47,69.48,69.44,69.45,60898.0,59.8287,59.8373,59.8028,59.8114,60898.0
2017-10-05 15:30:00,69.44,69.47,69.42,69.47,161028.0,59.8028,59.8287,59.7856,59.8287,161028.0
2017-10-06 09:30:00,69.21,69.27,69.19,69.25,114883.0,59.6048,59.6564,59.5875,59.6392,114883.0
2017-10-06 10:00:00,69.25,69.33,69.25,69.32,59007.0,59.6392,59.7081,59.6392,59.6995,59007.0
2017-10-06 10:30:00,69.33,69.34,69.23,69.26,44979.0,59.7081,59.7167,59.622,59.6478,44979.0
2017-10-06 11:00:00,69.26,69.29,69.23,69.28,19150.0,59.6478,59.6736,59.622,59.665,19150.0
2017-10-06 11:30:00,69.29,69.3,69.24,69.27,28463.0,59.6736,59.6823,59.6306,59.6564,28463.0
2017-10-06 12:00:00,69.27,69.28,69.23,69.25,21286.0,59.6564,59.665,59.622,59.6392,21286.0
2017-10-06 12:30:00,69.25,69.3,69.25,69.28,18636.0,59.6392,59.6823,59.6392,59.665,18636.0
2017-10-06 13:00:00,69.28,69.29,69.24,69.27,10950.0,59.665,59.6736,59.6306,59.6564,10950.0
2017-10-06 13:30:00,69.27,69.29,69.26,69.28,26583.0,59.6564,59.6736,59.6478,59.665,26583.0
2017-10-06 14:00:00,69.29,69.31,69.28,69.3,33815.0,59.6736,59.6909,59.665,59.6823,33815.0
2017-10-06 14:30:00,69.31,69.34,69.29,69.34,66012.0,59.6909,59.7167,59.6736,59.7167,66012.0
2017-10-06 15:00:00,69.34,69.35,69.31,69.33,24044.0,59.7167,59.7253,59.6909,59.7081,24044.0
2017-10-06 15:30:00,69.33,69.39,69.32,69.37,119786.0,59.7081,59.7598,59.6995,59.7425,119786.0
2017-10-09 09:30:00,69.45,69.46,69.33,69.36,55613.0,59.8114,59.8201,59.7081,59.7339,55613.0
2017-10-09 10:00:00,69.35,69.36,69.32,69.33,15576.0,59.7253,59.7339,59.6995,59.7081,15576.0
2017-10-09 10:30:00,69.34,69.34,69.29,69.33,17342.0,59.7167,59.7167,59.6736,59.7081,17342.0
2017-10-09 11:00:00,69.33,69.37,69.33,69.37,11238.0,59.7081,59.7425,59.7081,59.7425,11238.0
2017-10-09 11:30:00,69.37,69.38,69.36,69.37,16193.0,59.7425,59.7512,59.7339,59.7425,16193.0
2017-10-09 12:00:00,69.38,69.38,69.35,69.36,10549.0,59.7512,59.7512,59.7253,59.7339,10549.0
2017-10-09 12:30:00,69.36,69.37,69.34,69.35,17953.0,59.7339,59.7425,59.7167,59.7253,17953.0
2017-10-09 13:00:00,69.36,69.37,69.35,69.37,48709.0,59.7339,59.7425,59.7253,59.7425,48709.0
2017-10-09 13:30:00,69.37,69.38,69.36,69.38,139298.0,59.7425,59.7512,59.7339,59.7512,139298.0
2017-10-09 14:00:00,69.38,69.38,69.34,69.34,111071.0,59.7512,59.7512,59.7167,59.7167,111071.0
2017-10-09 14:30:00,69.34,69.34,69.3,69.3,43984.0,59.7167,59.7167,59.6823,59.6823,43984.0
2017-10-09 15:00:00,69.29,69.3,69.22,69.28,21741.0,59.6736,59.6823,59.6134,59.665,21741.0
2017-10-09 15:30:00,69.28,69.3,69.22,69.28,88213.0,59.665,59.6823,59.6134,59.665,88213.0
2017-10-10 09:30:00,69.57,69.69,69.56,69.64,89488.0,59.9148,60.0181,59.9062,59.9751,89488.0
2017-10-10 10:00:00,69.63,69.63,69.48,69.55,194901.0,59.9665,59.9665,59.8373,59.8976,194901.0
2017-10-10 10:30:00,69.55,69.6,69.52,69.6,64657.0,59.8976,59.9406,59.8717,59.9406,64657.0
2017-10-10 11:00:00,69.6,69.62,69.57,69.57,120365.0,59.9406,59.9579,59.9148,59.9148,120365.0
2017-10-10 11:30:00,69.58,69.61,69.53,69.55,91620.0,59.9234,59.9492,59.8803,59.8976,91620.0
2017-10-10 12:00:00,69.55,69.56,69.51,69.56,31585.0,59.8976,59.9062,59.8631,59.9062,31585.0
2017-10-10 12:30:00,69.56,69.6,69.56,69.59,13436.0,59.9062,59.9406,59.9062,59.932,13436.0
2017-10-10 13:00:00,69.59,69.64,69.59,69.61,51831.0,59.932,59.9751,59.932,59.9492,51831.0
2017-10-10 13:30:00,69.61,69.68,69.57,69.63,72114.0,59.9492,60.0095,59.9148,59.9665,72114.0
2017-10-10 14:00:00,69.63,69.65,69.6,69.62,48401.0,59.9665,59.9837,59.9406,59.9579,48401.0
2017-10-10 14:30:00,69.62,69.64,69.6,69.6,129258.0,59.9579,59.9751,59.9406,59.9406,129258.0
2017-10-10 15:00:00,69.61,69.64,69.61,69.63,37715.0,59.9492,59.9751,59.9492,59.9665,37715.0
2017-10-10 15:30:00,69.63,69.67,69.61,69.67,116664.0,59.9665,60.0009,59.9492,60.0009,116664.0
2017-10-11 09:30:00,69.7,69.7,69.64,69.66,69765.0,60.0267,60.0267,59.9751,59.9923,69765.0
2017-10-11 10:00:00,69.67,69.7,69.66,69.69,69763.0,60.0009,60.0267,59.9923,60.0181,69763.0
2017-10-11 10:30:00,69.69,69.7,69.67,69.68,44711.0,60.0181,60.0267,60.0009,60.0095,44711.0
2017-10-11 11:00:00,69.68,69.71,69.67,69.68,54433.0,60.0095,60.0354,60.0009,60.0095,54433.0
2017-10-11 11:30:00,69.69,69.71,69.69,69.7,32190.0,60.0181,60.0354,60.0181,60.0267,32190.0
2017-10-11 12:00:00,69.7,69.72,69.69,69.72,140198.0,60.0267,60.044,60.0181,60.044,140198.0
2017-10-11 12:30:00,69.72,69.72,69.7,69.71,40741.0,60.044,60.044,60.0267,60.0354,40741.0
2017-10-11 13:00:00,69.71,69.74,69.69,69.7,51529.0,60.0354,60.0612,60.0181,60.0267,51529.0
2017-10-11 13:30:00,69.71,69.71,69.69,69.7,49884.0,60.0354,60.0354,60.0181,60.0267,49884.0
2017-10-11 14:00:00,69.7,69.77,69.7,69.73,65140.0,60.0267,60.087,60.0267,60.0526,65140.0
2017-10-11 14:30:00,69.73,69.76,69.72,69.76,125816.0,60.0526,60.0784,60.044,60.0784,125816.0
2017-10-11 15:00:00,69.76,69.81,69.75,69.8,34655.0,60.0784,60.1215,60.0698,60.1129,34655.0
2017-10-11 15:30:00,69.8,69.84,69.8,69.83,95778.0,60.1129,60.1473,60.1129,60.1387,95778.0
2017-10-12 09:30:00,69.73,69.79,69.73,69.75,85764.0,60.0526,60.1043,60.0526,60.0698,85764.0
2017-10-12 10:00:00,69.74,69.81,69.72,69.8,133097.0,60.0612,60.1215,60.044,60.1129,133097.0
2017-10-12 10:30:00,69.8,69.82,69.79,69.79,105369.0,60.1129,60.1301,60.1043,60.1043,105369.0
2017-10-12 11:00:00,69.79,69.84,69.78,69.81,99490.0,60.1043,60.1473,60.0956,60.1215,99490.0
2017-10-12 11:30:00,69.81,69.86,69.81,69.85,38228.0,60.1215,60.1645,60.1215,60.1559,38228.0
2017-10-12 12:00:00,69.85,69.89,69.83,69.84,48707.0,60.1559,60.1904,60.1387,60.1473,48707.0
2017-10-12 12:30:00,69.84,69.85,69.79,69.81,144362.0,60.1473,60.1559,60.1043,60.1215,144362.0
2017-10-12 13:00:00,69.81,69.85,69.81,69.84,41937.0,60.1215,60.1559,60.1215,60.1473,41937.0
2017-10-12 13:30:00,69.85,69.86,69.82,69.82,250388.0,60.1559,60.1645,60.1301,60.1301,250388.0
2017-10-12 14:00:00,69.82,69.85,69.82,69.83,35759.0,60.1301,60.1559,60.1301,60.1387,35759.0
2017-10-12 14:30:00,69.83,69.83,69.76,69.78,30797.0,60.1387,60.1387,60.0784,60.0956,30797.0
2017-10-12 15:00:00,69.78,69.81,69.77,69.8,31872.0,60.0956,60.1215,60.087,60.1129,31872.0
2017-10-12 15:30:00,69.79,69.79,69.7,69.75,124753.0,60.1043,60.1043,60.0267,60.0698,124753.0
2017-10-13 09:30:00,70.0,70.03,69.96,70.0,94943.0,60.2851,60.3109,60.2507,60.2851,94943.0
2017-10-13 10:00:00,70.0,70.07,69.99,70.06,135848.0,60.2851,60.3454,60.2765,60.3368,135848.0
2017-10-13 10:30:00,70.06,70.07,70.0,70.02,29593.0,60.3368,60.3454,60.2851,60.3023,29593.0
2017-10-13 11:00:00,70.02,70.05,70.02,70.03,27737.0,60.3023,60.3282,60.3023,60.3109,27737.0
2017-10-13 11:30:00,70.03,70.04,69.98,70.03,23829.0,60.3109,60.3196,60.2679,60.3109,23829.0
2017-10-13 12:00:00,70.03,70.06,70.02,70.05,17121.0,60.3109,60.3368,60.3023,60.3282,17121.0
2017-10-13 12:30:00,70.05,70.06,70.03,70.04,23858.0,60.3282,60.3368,60.3109,60.3196,23858.0
2017-10-13 13:00:00,70.04,70.07,70.03,70.07,16707.0,60.3196,60.3454,60.3109,60.3454,16707.0
2017-10-13 13:30:00,70.07,70.07,70.02,70.03,21456.0,60.3454,60.3454,60.3023,60.3109,21456.0
2017-10-13 14:00:00,70.02,70.03,70.0,70.02,28672.0,60.3023,60.3109,60.2851,60.3023,28672.0
2017-10-13 14:30:00,70.02,70.02,69.99,70.02,73628.0,60.3023,60.3023,60.2765,60.3023,73628.0
2017-10-13 15:00:00,70.01,70.04,70.01,70.03,43925.0,60.2937,60.3196,60.2937,60.3109,43925.0
2017-10-13 15:30:00,70.03,70.03,69.96,69.99,93498.0,60.3109,60.3109,60.2507,60.2765,93498.0
2017-10-16 09:30:00,70.03,70.12,70.03,70.09,154711.0,60.3109,60.3885,60.3109,60.3626,154711.0
2017-10-16 10:00:00,70.09,70.11,70.0,70.04,447803.0,60.3626,60.3798,60.2851,60.3196,447803.0
2017-10-16 10:30:00,70.04,70.05,70.0,70.01,140068.0,60.3196,60.3282,60.2851,60.2937,140068.0
2017-10-16 11:00:00,70.01,70.07,70.0,70.07,84889.0,60.2937,60.3454,60.2851,60.3454,84889.0
2017-10-16 11:30:00,70.06,70.07,70.02,70.03,133080.0,60.3368,60.3454,60.3023,60.3109,133080.0
2017-10-16 12:00:00,70.03,70.04,69.98,70.0,96861.0,60.3109,60.3196,60.2679,60.2851,96861.0
2017-10-16 12:30:00,70.0,70.03,70.0,70.03,54942.0,60.2851,60.3109,60.2851,60.3109,54942.0
2017-10-16 13:00:00,70.02,70.04,70.01,70.03,153209.0,60.3023,60.3196,60.2937,60.3109,153209.0
2017-10-16 13:30:00,70.03,70.05,70.02,70.03,97540.0,60.3109,60.3282,60.3023,60.3109,97540.0
2017-10-16 14:00:00,70.02,70.05,70.01,70.04,124860.0,60.3023,60.3282,60.2937,60.3196,124860.0
2017-10-16 14:30:00,70.03,70.04,70.01,70.02,115798.0,60.3109,60.3196,60.2937,60.3023,115798.0
2017-10-16 15:00:00,70.02,70.03,70.01,70.03,62380.0,60.3023,60.3109,60.2937,60.3109,62380.0
2017-10-16 15:30:00,70.03,70.07,70.03,70.07,250147.0,60.3109,60.3454,60.3109,60.3454,250147.0
2017-10-17 09:30:00,69.97,69.97,69.94,69.95,55409.0,60.2593,60.2593,60.2334,60.2421,55409.0
2017-10-17 10:00:00,69.96,69.97,69.91,69.92,89513.0,60.2507,60.2593,60.2076,60.2162,89513.0
2017-10-17 10:30:00,69.91,69.92,69.86,69.89,62419.0,60.2076,60.2162,60.1645,60.1904,62419.0
2017-10-17 11:00:00,69.89,69.94,69.89,69.93,37902.0,60.1904,60.2334,60.1904,60.2248,37902.0
2017-10-17 11:30:00,69.93,69.93,69.88,69.89,51375.0,60.2248,60.2248,60.1818,60.1904,51375.0
2017-10-17 12:00:00,69.89,69.92,69.88,69.91,41499.0,60.1904,60.2162,60.1818,60.2076,41499.0
2017-10-17 12:30:00,69.91,69.94,69.91,69.91,32846.0,60.2076,60.2334,60.2076,60.2076,32846.0
2017-10-17 13:00:00,69.92,69.93,69.9,69.91,128949.0,60.2162,60.2248,60.199,60.2076,128949.0
2017-10-17 13:30:00,69.9,69.92,69.89,69.91,12055.0,60.199,60.2162,60.1904,60.2076,12055.0
2017-10-17 14:00:00,69.92,69.96,69.91,69.96,49763.0,60.2162,60.2507,60.2076,60.2507,49763.0
2017-10-17 14:30:00,69.96,69.98,69.95,69.97,69681.0,60.2507,60.2679,60.2421,60.2593,69681.0
2017-10-17 15:00:00,69.98,69.99,69.97,69.98,79888.0,60.2679,60.2765,60.2593,60.2679,79888.0
2017-10-17 15:30:00,69.98,70.02,69.98,70.0,195171.0,60.2679,60.3023,60.2679,60.2851,195171.0
2017-10-18 09:30:00,70.14,70.14,70.07,70.07,136055.0,60.4057,60.4057,60.3454,60.3454,136055.0
2017-10-18 10:00:00,70.07,70.08,70.01,70.06,93656.0,60.3454,60.354,60.2937,60.3368,93656.0
2017-10-18 10:30:00,70.06,70.11,70.06,70.08,79877.0,60.3368,60.3798,60.3368,60.354,79877.0
2017-10-18 11:00:00,70.09,70.09,70.02,70.03,64032.0,60.3626,60.3626,60.3023,60.3109,64032.0
2017-10-18 11:30:00,70.04,70.07,70.03,70.05,58602.0,60.3196,60.3454,60.3109,60.3282,58602.0
2017-10-18 12:00:00,70.06,70.12,70.05,70.12,104291.0,60.3368,60.3885,60.3282,60.3885,104291.0
2017-10-18 12:30:00,70.12,70.13,70.11,70.11,93482.0,60.3885,60.3971,60.3798,60.3798,93482.0
2017-10-18 13:00:00,70.11,70.13,70.11,70.12,81194.0,60.3798,60.3971,60.3798,60.3885,81194.0
2017-10-18 13:30:00,70.12,70.14,70.12,70.13,82240.0,60.3885,60.4057,60.3885,60.3971,82240.0
2017-10-18 14:00:00,70.13,70.15,70.12,70.14,99402.0,60.3971,60.4143,60.3885,60.4057,99402.0
2017-10-18 14:30:00,70.14,70.15,70.13,70.14,52478.0,60.4057,60.4143,60.3971,60.4057,52478.0
2017-10-18 15:00:00,70.14,70.17,70.14,70.16,90405.0,60.4057,60.4315,60.4057,60.4229,90405.0
2017-10-18 15:30:00,70.15,70.17,70.08,70.11,249076.0,60.4143,60.4315,60.354,60.3798,249076.0
2017-10-19 09:30:00,69.82,69.88,69.71,69.73,319719.0,60.1301,60.1818,60.0354,60.0526,319719.0
2017-10-19 10:00:00,69.74,69.82,69.69,69.82,236749.0,60.0612,60.1301,60.0181,60.1301,236749.0
2017-10-19 10:30:00,69.82,69.91,69.79,69.91,86089.0,60.1301,60.2076,60.1043,60.2076,86089.0
2017-10-19 11:00:00,69.91,69.92,69.88,69.88,30360.0,60.2076,60.2162,60.1818,60.1818,30360.0
2017-10-19 11:30:00,69.88,69.91,69.86,69.86,26138.0,60.1818,60.2076,60.1645,60.1645,26138.0
2017-10-19 12:00:00,69.86,69.88,69.83,69.88,120483.0,60.1645,60.1818,60.1387,60.1818,120483.0
2017-10-19 12:30:00,69.88,69.88,69.84,69.87,13311.0,60.1818,60.1818,60.1473,60.1732,13311.0
2017-10-19 13:00:00,69.87,69.91,69.87,69.91,14712.0,60.1732,60.2076,60.1732,60.2076,14712.0
2017-10-19 13:30:00,69.91,69.94,69.9,69.92,13870.0,60.2076,60.2334,60.199,60.2162,13870.0
2017-10-19 14:00:00,69.92,69.94,69.9,69.91,20978.0,60.2162,60.2334,60.199,60.2076,20978.0
2017-10-19 14:30:00,69.91,69.96,69.91,69.93,22653.0,60.2076,60.2507,60.2076,60.2248,22653.0
2017-10-19 15:00:00,69.94,69.97,69.93,69.95,94050.0,60.2334,60.2593,60.2248,60.2421,94050.0
2017-10-19 15:30:00,69.95,70.02,69.93,70.01,179293.0,60.2421,60.3023,60.2248,60.2937,179293.0
2017-10-20 09:30:00,70.19,70.19,70.09,70.1,47511.0,60.4487,60.4487,60.3626,60.3712,47511.0
2017-10-20 10:00:00,70.1,70.15,70.1,70.12,29496.0,60.3712,60.4143,60.3712,60.3885,29496.0
2017-10-20 10:30:00,70.13,70.15,70.07,70.07,72366.0,60.3971,60.4143,60.3454,60.3454,72366.0
2017-10-20 11:00:00,70.07,70.12,70.07,70.1,49718.0,60.3454,60.3885,60.3454,60.3712,49718.0
2017-10-20 11:30:00,70.1,70.12,70.1,70.11,21472.0,60.3712,60.3885,60.3712,60.3798,21472.0
2017-10-20 12:00:00,70.13,70.15,70.11,70.14,15726.0,60.3971,60.4143,60.3798,60.4057,15726.0
2017-10-20 12:30:00,70.14,70.17,70.12,70.15,36838.0,60.4057,60.4315,60.3885,60.4143,36838.0
2017-10-20 13:00:00,70.16,70.19,70.15,70.18,60700.0,60.4229,60.4487,60.4143,60.4401,60700.0
2017-10-20 13:30:00,70.18,70.21,70.18,70.19,33557.0,60.4401,60.466,60.4401,60.4487,33557.0
2017-10-20 14:00:00,70.19,70.21,70.17,70.2,22701.0,60.4487,60.466,60.4315,60.4574,22701.0
2017-10-20 14:30:00,70.21,70.22,70.17,70.18,26202.0,60.466,60.4746,60.4315,60.4401,26202.0
2017-10-20 15:00:00,70.18,70.19,70.14,70.16,92133.0,60.4401,60.4487,60.4057,60.4229,92133.0
2017-10-20 15:30:00,70.16,70.21,70.14,70.21,493953.0,60.4229,60.466,60.4057,60.466,493953.0
2017-10-23 09:30:00,70.25,70.27,70.18,70.22,87265.0,60.5004,60.5176,60.4401,60.4746,87265.0
2017-10-23 10:00:00,70.22,70.23,70.16,70.17,190861.0,60.4746,60.4832,60.4229,60.4315,190861.0
2017-10-23 10:30:00,70.18,70.2,70.14,70.14,42608.0,60.4401,60.4574,60.4057,60.4057,42608.0
2017-10-23 11:00:00,70.15,70.16,70.13,70.14,24504.0,60.4143,60.4229,60.3971,60.4057,24504.0
2017-10-23 11:30:00,70.13,70.13,70.08,70.13,28099.0,60.3971,60.3971,60.354,60.3971,28099.0
2017-10-23 12:00:00,70.13,70.14,70.09,70.12,60161.0,60.3971,60.4057,60.3626,60.3885,60161.0
2017-10-23 12:30:00,70.12,70.13,70.11,70.13,18848.0,60.3885,60.3971,60.3798,60.3971,18848.0
2017-10-23 13:00:00,70.13,70.13,70.1,70.11,43569.0,60.3971,60.3971,60.3712,60.3798,43569.0
2017-10-23 13:30:00,70.11,70.12,70.06,70.08,44880.0,60.3798,60.3885,60.3368,60.354,44880.0
2017-10-23 14:00:00,70.07,70.09,70.01,70.03,54799.0,60.3454,60.3626,60.2937,60.3109,54799.0
2017-10-23 14:30:00,70.03,70.05,70.0,70.03,25088.0,60.3109,60.3282,60.2851,60.3109,25088.0
2017-10-23 15:00:00,70.03,70.04,69.96,69.97,57020.0,60.3109,60.3196,60.2507,60.2593,57020.0
2017-10-23 15:30:00,69.98,69.99,69.91,69.94,141816.0,60.2679,60.2765,60.2076,60.2334,141816.0
2017-10-24 09:30:00,70.02,70.08,69.96,69.97,85164.0,60.3023,60.354,60.2507,60.2593,85164.0
2017-10-24 10:00:00,69.98,70.05,69.98,70.03,51605.0,60.2679,60.3282,60.2679,60.3109,51605.0
2017-10-24 10:30:00,70.03,70.05,70.0,70.02,21418.0,60.3109,60.3282,60.2851,60.3023,21418.0
2017-10-24 11:00:00,70.02,70.05,70.02,70.05,21032.0,60.3023,60.3282,60.3023,60.3282,21032.0
2017-10-24 11:30:00,70.05,70.1,70.04,70.09,66744.0,60.3282,60.3712,60.3196,60.3626,66744.0
2017-10-24 12:00:00,70.08,70.09,70.07,70.08,17432.0,60.354,60.3626,60.3454,60.354,17432.0
2017-10-24 12:30:00,70.08,70.09,70.07,70.08,63699.0,60.354,60.3626,60.3454,60.354,63699.0
2017-10-24 13:00:00,70.07,70.08,70.05,70.07,8512.0,60.3454,60.354,60.3282,60.3454,8512.0
2017-10-24 13:30:00,70.07,70.11,70.07,70.08,15262.0,60.3454,60.3798,60.3454,60.354,15262.0
2017-10-24 14:00:00,70.09,70.12,70.07,70.11,16606.0,60.3626,60.3885,60.3454,60.3798,16606.0
2017-10-24 14:30:00,70.12,70.12,70.07,70.09,34966.0,60.3885,60.3885,60.3454,60.3626,34966.0
2017-10-24 15:00:00,70.1,70.13,70.03,70.03,25090.0,60.3712,60.3971,60.3109,60.3109,25090.0
2017-10-24 15:30:00,70.04,70.08,70.01,70.03,138892.0,60.3196,60.354,60.2937,60.3109,138892.0
2017-10-25 09:30:00,70.04,70.07,69.95,69.95,101018.0,60.3196,60.3454,60.2421,60.2421,101018.0
2017-10-25 10:00:00,69.96,69.98,69.87,69.89,57119.0,60.2507,60.2679,60.1732,60.1904,57119.0
2017-10-25 10:30:00,69.89,69.9,69.75,69.76,85067.0,60.1904,60.199,60.0698,60.0784,85067.0
2017-10-25 11:00:00,69.76,69.76,69.56,69.64,59767.0,60.0784,60.0784,59.9062,59.9751,59767.0
2017-10-25 11:30:00,69.62,69.69,69.56,69.6,16971.0,59.9579,60.0181,59.9062,59.9406,16971.0
2017-10-25 12:00:00,69.6,69.61,69.43,69.45,52756.0,59.9406,59.9492,59.7942,59.8114,52756.0
2017-10-25 12:30:00,69.45,69.6,69.43,69.59,26750.0,59.8114,59.9406,59.7942,59.932,26750.0
2017-10-25 13:00:00,69.59,69.65,69.56,69.6,54763.0,59.932,59.9837,59.9062,59.9406,54763.0
2017-10-25 13:30:00,69.61,69.71,69.6,69.7,20935.0,59.9492,60.0354,59.9406,60.0267,20935.0
2017-10-25 14:00:00,69.71,69.78,69.7,69.75,16262.0,60.0354,60.0956,60.0267,60.0698,16262.0
2017-10-25 14:30:00,69.76,69.76,69.67,69.71,40332.0,60.0784,60.0784,60.0009,60.0354,40332.0
2017-10-25 15:00:00,69.7,69.8,69.69,69.79,81113.0,60.0267,60.1129,60.0181,60.1043,81113.0
2017-10-25 15:30:00,69.79,69.8,69.68,69.76,183676.0,60.1043,60.1129,60.0095,60.0784,183676.0
2017-10-26 09:30:00,69.87,69.93,69.84,69.91,99544.0,60.1732,60.2248,60.1473,60.2076,99544.0
2017-10-26 10:00:00,69.9,69.9,69.8,69.87,59236.0,60.199,60.199,60.1129,60.1732,59236.0
2017-10-26 10:30:00,69.87,69.97,69.86,69.92,35748.0,60.1732,60.2593,60.1645,60.2162,35748.0
2017-10-26 11:00:00,69.93,69.97,69.85,69.92,88503.0,60.2248,60.2593,60.1559,60.2162,88503.0
2017-10-26 11:30:00,69.91,69.94,69.9,69.93,95029.0,60.2076,60.2334,60.199,60.2248,95029.0
2017-10-26 12:00:00,69.93,69.97,69.93,69.96,35890.0,60.2248,60.2593,60.2248,60.2507,35890.0
2017-10-26 12:30:00,69.96,69.96,69.86,69.89,44866.0,60.2507,60.2507,60.1645,60.1904,44866.0
2017-10-26 13:00:00,69.89,69.92,69.87,69.9,35049.0,60.1904,60.2162,60.1732,60.199,35049.0
2017-10-26 13:30:00,69.91,69.91,69.87,69.89,39439.0,60.2076,60.2076,60.1732,60.1904,39439.0
2017-10-26 14:00:00,69.89,69.91,69.88,69.91,246325.0,60.1904,60.2076,60.1818,60.2076,246325.0
2017-10-26 14:30:00,69.9,69.91,69.84,69.84,34919.0,60.199,60.2076,60.1473,60.1473,34919.0
2017-10-26 15:00:00,69.84,69.86,69.8,69.82,27971.0,60.1473,60.1645,60.1129,60.1301,27971.0
2017-10-26 15:30:00,69.83,69.84,69.76,69.77,171587.0,60.1387,60.1473,60.0784,60.087,171587.0
2017-10-27 09:30:00,69.93,69.94,69.78,69.85,186896.0,60.2248,60.2334,60.0956,60.1559,186896.0
2017-10-27 10:00:00,69.86,70.04,69.85,69.95,143612.0,60.1645,60.3196,60.1559,60.2421,143612.0
2017-10-27 10:30:00,69.96,70.04,69.95,69.99,39512.0,60.2507,60.3196,60.2421,60.2765,39512.0
2017-10-27 11:00:00,69.98,70.08,69.98,70.08,22063.0,60.2679,60.354,60.2679,60.354,22063.0
2017-10-27 11:30:00,70.09,70.12,70.07,70.09,21963.0,60.3626,60.3885,60.3454,60.3626,21963.0
2017-10-27 12:00:00,70.1,70.15,70.1,70.12,22957.0,60.3712,60.4143,60.3712,60.3885,22957.0
2017-10-27 12:30:00,70.12,70.15,70.12,70.13,74006.0,60.3885,60.4143,60.3885,60.3971,74006.0
2017-10-27 13:00:00,70.13,70.15,70.1,70.1,10553.0,60.3971,60.4143,60.3712,60.3712,10553.0
2017-10-27 13:30:00,70.11,70.15,70.11,70.15,11856.0,60.3798,60.4143,60.3798,60.4143,11856.0
2017-10-27 14:00:00,70.15,70.21,70.14,70.17,116073.0,60.4143,60.466,60.4057,60.4315,116073.0
2017-10-27 14:30:00,70.17,70.18,70.14,70.17,86950.0,60.4315,60.4401,60.4057,60.4315,86950.0
2017-10-27 15:00:00,70.17,70.22,70.16,70.22,15923.0,60.4315,60.4746,60.4229,60.4746,15923.0
2017-10-27 15:30:00,70.21,70.22,70.14,70.2,122731.0,60.466,60.4746,60.4057,60.4574,122731.0
2017-10-30 09:30:00,70.06,70.19,70.06,70.17,85542.0,60.3368,60.4487,60.3368,60.4315,85542.0
2017-10-30 10:00:00,70.17,70.2,70.15,70.18,35341.0,60.4315,60.4574,60.4143,60.4401,35341.0
2017-10-30 10:30:00,70.19,70.21,70.18,70.18,30873.0,60.4487,60.466,60.4401,60.4401,30873.0
2017-10-30 11:00:00,70.18,70.19,70.12,70.12,30763.0,60.4401,60.4487,60.3885,60.3885,30763.0
2017-10-30 11:30:00,70.11,70.12,70.04,70.09,74083.0,60.3798,60.3885,60.3196,60.3626,74083.0
2017-10-30 12:00:00,70.1,70.1,70.0,70.05,99236.0,60.3712,60.3712,60.2851,60.3282,99236.0
2017-10-30 12:30:00,70.05,70.1,70.05,70.08,19551.0,60.3282,60.3712,60.3282,60.354,19551.0
2017-10-30 13:00:00,70.09,70.12,70.09,70.11,101321.0,60.3626,60.3885,60.3626,60.3798,101321.0
2017-10-30 13:30:00,70.11,70.11,70.04,70.05,9911.0,60.3798,60.3798,60.3196,60.3282,9911.0
2017-10-30 14:00:00,70.05,70.11,70.04,70.07,95476.0,60.3282,60.3798,60.3196,60.3454,95476.0
2017-10-30 14:30:00,70.08,70.11,70.06,70.08,36380.0,60.354,60.3798,60.3368,60.354,36380.0
2017-10-30 15:00:00,70.08,70.09,70.02,70.05,42775.0,60.354,60.3626,60.3023,60.3282,42775.0
2017-10-30 15:30:00,70.05,70.13,70.04,70.09,75982.0,60.3282,60.3971,60.3196,60.3626,75982.0
2017-10-31 09:30:00,70.21,70.27,70.17,70.19,102326.0,60.466,60.5176,60.4315,60.4487,102326.0
2017-10-31 10:00:00,70.19,70.22,70.15,70.21,61453.0,60.4487,60.4746,60.4143,60.466,61453.0
2017-10-31 10:30:00,70.21,70.24,70.19,70.23,246361.0,60.466,60.4918,60.4487,60.4832,246361.0
2017-10-31 11:00:00,70.23,70.3,70.23,70.29,69687.0,60.4832,60.5435,60.4832,60.5349,69687.0
2017-10-31 11:30:00,70.28,70.31,70.28,70.31,125650.0,60.5263,60.5521,60.5263,60.5521,125650.0
2017-10-31 12:00:00,70.3,70.32,70.29,70.29,90173.0,60.5435,60.5607,60.5349,60.5349,90173.0
2017-10-31 12:30:00,70.3,70.34,70.29,70.32,83466.0,60.5435,60.5779,60.5349,60.5607,83466.0
2017-10-31 13:00:00,70.32,70.33,70.29,70.3,12277.0,60.5607,60.5693,60.5349,60.5435,12277.0
2017-10-31 13:30:00,70.3,70.32,70.29,70.31,22092.0,60.5435,60.5607,60.5349,60.5521,22092.0
2017-10-31 14:00:00,70.32,70.35,70.32,70.35,38578.0,60.5607,60.5865,60.5607,60.5865,38578.0
2017-10-31 14:30:00,70.34,70.35,70.31,70.33,39326.0,60.5779,60.5865,60.5521,60.5693,39326.0
2017-10-31 15:00:00,70.33,70.36,70.33,70.35,74288.0,60.5693,60.5952,60.5693,60.5865,74288.0
2017-10-31 15:30:00,70.34,70.34,70.26,70.28,226697.0,60.5779,60.5779,60.509,60.5263,226697.0
2017-11-01 09:30:00,70.63,70.7,70.6,70.68,56236.0,60.8277,60.888,60.8018,60.8707,56236.0
2017-11-01 10:00:00,70.69,70.71,70.66,70.67,93991.0,60.8794,60.8966,60.8535,60.8621,93991.0
2017-11-01 10:30:00,70.67,70.67,70.6,70.6,218189.0,60.8621,60.8621,60.8018,60.8018,218189.0
2017-11-01 11:00:00,70.61,70.63,70.59,70.59,78328.0,60.8105,60.8277,60.7932,60.7932,78328.0
2017-11-01 11:30:00,70.59,70.61,70.47,70.49,100857.0,60.7932,60.8105,60.6899,60.7071,100857.0
2017-11-01 12:00:00,70.49,70.54,70.49,70.53,44562.0,60.7071,60.7502,60.7071,60.7416,44562.0
2017-11-01 12:30:00,70.52,70.53,70.48,70.49,113225.0,60.7329,60.7416,60.6985,60.7071,113225.0
2017-11-01 13:00:00,70.49,70.5,70.38,70.46,40084.0,60.7071,60.7157,60.6124,60.6813,40084.0
2017-11-01 13:30:00,70.46,70.47,70.41,70.45,36034.0,60.6813,60.6899,60.6382,60.6727,36034.0
2017-11-01 14:00:00,70.44,70.53,70.42,70.43,52489.0,60.664,60.7416,60.6468,60.6554,52489.0
2017-11-01 14:30:00,70.43,70.5,70.42,70.47,29774.0,60.6554,60.7157,60.6468,60.6899,29774.0
2017-11-01 15:00:00,70.48,70.51,70.46,70.48,54546.0,60.6985,60.7243,60.6813,60.6985,54546.0
2017-11-01 15:30:00,70.49,70.51,70.42,70.44,504202.0,60.7071,60.7243,60.6468,60.664,504202.0
2017-11-02 09:30:00,70.41,70.45,70.4,70.44,55406.0,60.6382,60.6727,60.6296,60.664,55406.0
2017-11-02 10:00:00,70.43,70.43,70.24,70.31,63926.0,60.6554,60.6554,60.4918,60.5521,63926.0
2017-11-02 10:30:00,70.31,70.41,70.31,70.37,52266.0,60.5521,60.6382,60.5521,60.6038,52266.0
2017-11-02 11:00:00,70.37,70.43,70.32,70.32,116957.0,60.6038,60.6554,60.5607,60.5607,116957.0
2017-11-02 11:30:00,70.32,70.37,70.29,70.36,103150.0,60.5607,60.6038,60.5349,60.5952,103150.0
2017-11-02 12:00:00,70.38,70.47,70.37,70.47,133438.0,60.6124,60.6899,60.6038,60.6899,133438.0
2017-11-02 12:30:00,70.46,70.46,70.42,70.45,98335.0,60.6813,60.6813,60.6468,60.6727,98335.0
2017-11-02 13:00:00,70.45,70.47,70.42,70.43,97490.0,60.6727,60.6899,60.6468,60.6554,97490.0
2017-11-02 13:30:00,70.42,70.44,70.41,70.43,65588.0,60.6468,60.664,60.6382,60.6554,65588.0
2017-11-02 14:00:00,70.43,70.47,70.41,70.47,52370.0,60.6554,60.6899,60.6382,60.6899,52370.0
2017-11-02 14:30:00,70.48,70.48,70.41,70.42,121105.0,60.6985,60.6985,60.6382,60.6468,121105.0
2017-11-02 15:00:00,70.42,70.5,70.41,70.5,92507.0,60.6468,60.7157,60.6382,60.7157,92507.0
2017-11-02 15:30:00,70.5,70.56,70.49,70.54,314348.0,60.7157,60.7674,60.7071,60.7502,314348.0
2017-11-03 09:30:00,70.48,70.55,70.41,70.45,311234.0,60.6985,60.7588,60.6382,60.6727,311234.0
2017-11-03 10:00:00,70.45,70.47,70.4,70.4,51460.0,60.6727,60.6899,60.6296,60.6296,51460.0
2017-11-03 10:30:00,70.42,70.43,70.33,70.37,40798.0,60.6468,60.6554,60.5693,60.6038,40798.0
2017-11-03 11:00:00,70.39,70.44,70.38,70.44,26617.0,60.621,60.664,60.6124,60.664,26617.0
2017-11-03 11:30:00,70.44,70.5,70.42,70.49,36905.0,60.664,60.7157,60.6468,60.7071,36905.0
2017-11-03 12:00:00,70.49,70.54,70.49,70.54,42909.0,60.7071,60.7502,60.7071,60.7502,42909.0
2017-11-03 12:30:00,70.54,70.54,70.51,70.51,60905.0,60.7502,60.7502,60.7243,60.7243,60905.0
2017-11-03 13:00:00,70.52,70.57,70.52,70.55,8324.0,60.7329,60.776,60.7329,60.7588,8324.0
2017-11-03 13:30:00,70.56,70.58,70.55,70.58,31566.0,60.7674,60.7846,60.7588,60.7846,31566.0
2017-11-03 14:00:00,70.58,70.62,70.58,70.61,58701.0,60.7846,60.8191,60.7846,60.8105,58701.0
2017-11-03 14:30:00,70.61,70.61,70.56,70.6,93980.0,60.8105,60.8105,60.7674,60.8018,93980.0
2017-11-03 15:00:00,70.59,70.61,70.57,70.58,92963.0,60.7932,60.8105,60.776,60.7846,92963.0
2017-11-03 15:30:00,70.59,70.61,70.56,70.6,275840.0,60.7932,60.8105,60.7674,60.8018,275840.0
2017-11-06 09:30:00,70.57,70.64,70.54,70.64,159877.0,60.776,60.8363,60.7502,60.8363,159877.0
2017-11-06 10:00:00,70.64,70.68,70.6,70.66,38781.0,60.8363,60.8707,60.8018,60.8535,38781.0
2017-11-06 10:30:00,70.66,70.67,70.64,70.64,19787.0,60.8535,60.8621,60.8363,60.8363,19787.0
2017-11-06 11:00:00,70.64,70.69,70.61,70.68,40873.0,60.8363,60.8794,60.8105,60.8707,40873.0
2017-11-06 11:30:00,70.67,70.69,70.64,70.66,43903.0,60.8621,60.8794,60.8363,60.8535,43903.0
2017-11-06 12:00:00,70.66,70.7,70.66,70.69,35228.0,60.8535,60.888,60.8535,60.8794,35228.0
2017-11-06 12:30:00,70.69,70.75,70.69,70.74,41494.0,60.8794,60.931,60.8794,60.9224,41494.0
2017-11-06 13:00:00,70.74,70.75,70.72,70.73,51186.0,60.9224,60.931,60.9052,60.9138,51186.0
2017-11-06 13:30:00,70.73,70.77,70.72,70.76,99040.0,60.9138,60.9482,60.9052,60.9396,99040.0
2017-11-06 14:00:00,70.75,70.78,70.74,70.77,31336.0,60.931,60.9569,60.9224,60.9482,31336.0
2017-11-06 14:30:00,70.77,70.79,70.75,70.78,32649.0,60.9482,60.9655,60.931,60.9569,32649.0
2017-11-06 15:00:00,70.78,70.8,70.78,70.8,41502.0,60.9569,60.9741,60.9569,60.9741,41502.0
2017-11-06 15:30:00,70.8,70.82,70.77,70.78,75349.0,60.9741,60.9913,60.9482,60.9569,75349.0
2017-11-07 09:30:00,70.73,70.86,70.73,70.8,323014.0,60.9138,61.0258,60.9138,60.9741,323014.0
2017-11-07 10:00:00,70.8,70.81,70.71,70.72,105360.0,60.9741,60.9827,60.8966,60.9052,105360.0
2017-11-07 10:30:00,70.72,70.74,70.6,70.64,133451.0,60.9052,60.9224,60.8018,60.8363,133451.0
2017-11-07 11:00:00,70.64,70.68,70.61,70.62,65693.0,60.8363,60.8707,60.8105,60.8191,65693.0
2017-11-07 11:30:00,70.63,70.64,70.5,70.5,198441.0,60.8277,60.8363,60.7157,60.7157,198441.0
2017-11-07 12:00:00,70.5,70.57,70.49,70.56,98754.0,60.7157,60.776,60.7071,60.7674,98754.0
2017-11-07 12:30:00,70.56,70.61,70.56,70.59,91988.0,60.7674,60.8105,60.7674,60.7932,91988.0
2017-11-07 13:00:00,70.59,70.63,70.58,70.61,44721.0,60.7932,60.8277,60.7846,60.8105,44721.0
2017-11-07 13:30:00,70.62,70.63,70.59,70.59,65992.0,60.8191,60.8277,60.7932,60.7932,65992.0
2017-11-07 14:00:00,70.59,70.61,70.57,70.58,76934.0,60.7932,60.8105,60.776,60.7846,76934.0
2017-11-07 14:30:00,70.59,70.62,70.57,70.58,63856.0,60.7932,60.8191,60.776,60.7846,63856.0
2017-11-07 15:00:00,70.57,70.6,70.56,70.58,112906.0,60.776,60.8018,60.7674,60.7846,112906.0
2017-11-07 15:30:00,70.58,70.65,70.56,70.65,143264.0,60.7846,60.8449,60.7674,60.8449,143264.0
2017-11-08 09:30:00,70.71,70.71,70.61,70.63,111438.0,60.8966,60.8966,60.8105,60.8277,111438.0
2017-11-08 10:00:00,70.64,70.7,70.64,70.68,52537.0,60.8363,60.888,60.8363,60.8707,52537.0
2017-11-08 10:30:00,70.67,70.71,70.64,70.69,78481.0,60.8621,60.8966,60.8363,60.8794,78481.0
2017-11-08 11:00:00,70.69,70.73,70.69,70.71,32365.0,60.8794,60.9138,60.8794,60.8966,32365.0
2017-11-08 11:30:00,70.72,70.73,70.68,70.73,19189.0,60.9052,60.9138,60.8707,60.9138,19189.0
2017-11-08 12:00:00,70.73,70.78,70.72,70.77,13623.0,60.9138,60.9569,60.9052,60.9482,13623.0
2017-11-08 12:30:00,70.78,70.8,70.75,70.79,17386.0,60.9569,60.9741,60.931,60.9655,17386.0
2017-11-08 13:00:00,70.79,70.82,70.78,70.81,9205.0,60.9655,60.9913,60.9569,60.9827,9205.0
2017-11-08 13:30:00,70.81,70.82,70.79,70.81,6382.0,60.9827,60.9913,60.9655,60.9827,6382.0
2017-11-08 14:00:00,70.81,70.84,70.79,70.83,31285.0,60.9827,61.0085,60.9655,60.9999,31285.0
2017-11-08 14:30:00,70.82,70.86,70.81,70.84,26388.0,60.9913,61.0258,60.9827,61.0085,26388.0
2017-11-08 15:00:00,70.85,70.86,70.83,70.84,29477.0,61.0171,61.0258,60.9999,61.0085,29477.0
2017-11-08 15:30:00,70.85,70.87,70.79,70.82,85088.0,61.0171,61.0344,60.9655,60.9913,85088.0
2017-11-09 09:30:00,70.4,70.41,70.28,70.37,231149.0,60.6296,60.6382,60.5263,60.6038,231149.0
2017-11-09 10:00:00,70.38,70.52,70.38,70.47,95195.0,60.6124,60.7329,60.6124,60.6899,95195.0
2017-11-09 10:30:00,70.48,70.51,70.39,70.51,34677.0,60.6985,60.7243,60.621,60.7243,34677.0
2017-11-09 11:00:00,70.51,70.51,70.36,70.43,94142.0,60.7243,60.7243,60.5952,60.6554,94142.0
2017-11-09 11:30:00,70.44,70.44,70.23,70.3,84915.0,60.664,60.664,60.4832,60.5435,84915.0
2017-11-09 12:00:00,70.29,70.29,70.09,70.1,83879.0,60.5349,60.5349,60.3626,60.3712,83879.0
2017-11-09 12:30:00,70.11,70.22,70.05,70.2,110473.0,60.3798,60.4746,60.3282,60.4574,110473.0
2017-11-09 13:00:00,70.2,70.32,70.14,70.31,56265.0,60.4574,60.5607,60.4057,60.5521,56265.0
2017-11-09 13:30:00,70.31,70.36,70.29,70.33,65192.0,60.5521,60.5952,60.5349,60.5693,65192.0
2017-11-09 14:00:00,70.33,70.4,70.32,70.37,91517.0,60.5693,60.6296,60.5607,60.6038,91517.0
2017-11-09 14:30:00,70.37,70.41,70.33,70.36,97944.0,60.6038,60.6382,60.5693,60.5952,97944.0
2017-11-09 15:00:00,70.35,70.44,70.34,70.44,114123.0,60.5865,60.664,60.5779,60.664,114123.0
2017-11-09 15:30:00,70.45,70.53,70.45,70.5,195996.0,60.6727,60.7416,60.6727,60.7157,195996.0
2017-11-10 09:30:00,70.37,70.4,70.33,70.37,43387.0,60.6038,60.6296,60.5693,60.6038,43387.0
2017-11-10 10:00:00,70.37,70.42,70.3,70.36,29871.0,60.6038,60.6468,60.5435,60.5952,29871.0
2017-11-10 10:30:00,70.36,70.37,70.28,70.33,43971.0,60.5952,60.6038,60.5263,60.5693,43971.0
2017-11-10 11:00:00,70.34,70.35,70.26,70.28,53223.0,60.5779,60.5865,60.509,60.5263,53223.0
2017-11-10 11:30:00,70.29,70.33,70.28,70.33,12430.0,60.5349,60.5693,60.5263,60.5693,12430.0
2017-11-10 12:00:00,70.33,70.36,70.31,70.31,59412.0,60.5693,60.5952,60.5521,60.5521,59412.0
2017-11-10 12:30:00,70.31,70.33,70.29,70.29,33271.0,60.5521,60.5693,60.5349,60.5349,33271.0
2017-11-10 13:00:00,70.29,70.34,70.28,70.34,21011.0,60.5349,60.5779,60.5263,60.5779,21011.0
2017-11-10 13:30:00,70.34,70.34,70.3,70.33,19305.0,60.5779,60.5779,60.5435,60.5693,19305.0
2017-11-10 14:00:00,70.33,70.39,70.32,70.39,18964.0,60.5693,60.621,60.5607,60.621,18964.0
2017-11-10 14:30:00,70.39,70.41,70.37,70.41,24909.0,60.621,60.6382,60.6038,60.6382,24909.0
2017-11-10 15:00:00,70.41,70.43,70.39,70.41,47979.0,60.6382,60.6554,60.621,60.6382,47979.0
2017-11-10 15:30:00,70.41,70.42,70.37,70.37,98097.0,60.6382,60.6468,60.6038,60.6038,98097.0
2017-11-13 09:30:00,70.02,70.13,69.96,70.13,208604.0,60.3023,60.3971,60.2507,60.3971,208604.0
2017-11-13 10:00:00,70.14,70.26,70.14,70.25,96395.0,60.4057,60.509,60.4057,60.5004,96395.0
2017-11-13 10:30:00,70.26,70.27,70.15,70.2,45107.0,60.509,60.5176,60.4143,60.4574,45107.0
2017-11-13 11:00:00,70.2,70.27,70.19,70.24,63937.0,60.4574,60.5176,60.4487,60.4918,63937.0
2017-11-13 11:30:00,70.23,70.24,70.19,70.23,68177.0,60.4832,60.4918,60.4487,60.4832,68177.0
2017-11-13 12:00:00,70.23,70.27,70.23,70.23,27559.0,60.4832,60.5176,60.4832,60.4832,27559.0
2017-11-13 12:30:00,70.23,70.25,70.22,70.25,21018.0,60.4832,60.5004,60.4746,60.5004,21018.0
2017-11-13 13:00:00,70.25,70.26,70.22,70.25,26907.0,60.5004,60.509,60.4746,60.5004,26907.0
2017-11-13 13:30:00,70.25,70.28,70.24,70.28,21547.0,60.5004,60.5263,60.4918,60.5263,21547.0
2017-11-13 14:00:00,70.27,70.29,70.26,70.28,40559.0,60.5176,60.5349,60.509,60.5263,40559.0
2017-11-13 14:30:00,70.28,70.31,70.27,70.29,48458.0,60.5263,60.5521,60.5176,60.5349,48458.0
2017-11-13 15:00:00,70.28,70.35,70.28,70.33,32125.0,60.5263,60.5865,60.5263,60.5693,32125.0
2017-11-13 15:30:00,70.33,70.33,70.24,70.3,63123.0,60.5693,60.5693,60.4918,60.5435,63123.0
2017-11-14 09:30:00,70.11,70.15,70.06,70.06,133183.0,60.3798,60.4143,60.3368,60.3368,133183.0
2017-11-14 10:00:00,70.07,70.07,69.9,69.99,168608.0,60.3454,60.3454,60.199,60.2765,168608.0
2017-11-14 10:30:00,70.0,70.17,69.94,70.13,109918.0,60.2851,60.4315,60.2334,60.3971,109918.0
2017-11-14 11:00:00,70.13,70.16,70.09,70.12,104651.0,60.3971,60.4229,60.3626,60.3885,104651.0
2017-11-14 11:30:00,70.11,70.15,70.09,70.15,110144.0,60.3798,60.4143,60.3626,60.4143,110144.0
2017-11-14 12:00:00,70.15,70.18,70.12,70.15,57837.0,60.4143,60.4401,60.3885,60.4143,57837.0
2017-11-14 12:30:00,70.14,70.18,70.03,70.07,51420.0,60.4057,60.4401,60.3109,60.3454,51420.0
2017-11-14 13:00:00,70.07,70.13,70.04,70.12,40647.0,60.3454,60.3971,60.3196,60.3885,40647.0
2017-11-14 13:30:00,70.12,70.16,70.1,70.12,34029.0,60.3885,60.4229,60.3712,60.3885,34029.0
2017-11-14 14:00:00,70.13,70.16,70.11,70.14,47483.0,60.3971,60.4229,60.3798,60.4057,47483.0
2017-11-14 14:30:00,70.14,70.16,70.12,70.15,49454.0,60.4057,60.4229,60.3885,60.4143,49454.0
2017-11-14 15:00:00,70.16,70.17,70.11,70.12,42050.0,60.4229,60.4315,60.3798,60.3885,42050.0
2017-11-14 15:30:00,70.12,70.17,70.09,70.13,122950.0,60.3885,60.4315,60.3626,60.3971,122950.0
2017-11-15 09:30:00,69.71,69.75,69.53,69.59,331806.0,60.0354,60.0698,59.8803,59.932,331806.0
2017-11-15 10:00:00,69.61,69.76,69.6,69.72,80620.0,59.9492,60.0784,59.9406,60.044,80620.0
2017-11-15 10:30:00,69.72,69.88,69.7,69.88,56875.0,60.044,60.1818,60.0267,60.1818,56875.0
2017-11-15 11:00:00,69.88,69.94,69.84,69.91,65726.0,60.1818,60.2334,60.1473,60.2076,65726.0
2017-11-15 11:30:00,69.91,69.93,69.86,69.9,162924.0,60.2076,60.2248,60.1645,60.199,162924.0
2017-11-15 12:00:00,69.91,69.91,69.82,69.87,55772.0,60.2076,60.2076,60.1301,60.1732,55772.0
2017-11-15 12:30:00,69.87,69.91,69.87,69.91,18928.0,60.1732,60.2076,60.1732,60.2076,18928.0
2017-11-15 13:00:00,69.9,69.91,69.82,69.83,55946.0,60.199,60.2076,60.1301,60.1387,55946.0
2017-11-15 13:30:00,69.83,69.87,69.81,69.82,29504.0,60.1387,60.1732,60.1215,60.1301,29504.0
2017-11-15 14:00:00,69.81,69.85,69.79,69.84,38410.0,60.1215,60.1559,60.1043,60.1473,38410.0
2017-11-15 14:30:00,69.84,69.88,69.83,69.86,16720.0,60.1473,60.1818,60.1387,60.1645,16720.0
2017-11-15 15:00:00,69.87,69.92,69.83,69.83,38219.0,60.1732,60.2162,60.1387,60.1387,38219.0
2017-11-15 15:30:00,69.84,69.89,69.77,69.81,148087.0,60.1473,60.1904,60.087,60.1215,148087.0
2017-11-16 09:30:00,70.21,70.31,70.19,70.26,140788.0,60.466,60.5521,60.4487,60.509,140788.0
2017-11-16 10:00:00,70.27,70.36,70.27,70.33,102591.0,60.5176,60.5952,60.5176,60.5693,102591.0
2017-11-16 10:30:00,70.33,70.45,70.32,70.41,248236.0,60.5693,60.6727,60.5607,60.6382,248236.0
2017-11-16 11:00:00,70.41,70.45,70.38,70.39,40389.0,60.6382,60.6727,60.6124,60.621,40389.0
2017-11-16 11:30:00,70.38,70.43,70.37,70.43,21867.0,60.6124,60.6554,60.6038,60.6554,21867.0
2017-11-16 12:00:00,70.43,70.48,70.42,70.47,34151.0,60.6554,60.6985,60.6468,60.6899,34151.0
2017-11-16 12:30:00,70.48,70.5,70.46,70.49,80643.0,60.6985,60.7157,60.6813,60.7071,80643.0
2017-11-16 13:00:00,70.48,70.52,70.47,70.48,56907.0,60.6985,60.7329,60.6899,60.6985,56907.0
2017-11-16 13:30:00,70.49,70.54,70.49,70.53,53156.0,60.7071,60.7502,60.7071,60.7416,53156.0
2017-11-16 14:00:00,70.53,70.59,70.53,70.55,42873.0,60.7416,60.7932,60.7416,60.7588,42873.0
2017-11-16 14:30:00,70.56,70.58,70.52,70.53,23102.0,60.7674,60.7846,60.7329,60.7416,23102.0
2017-11-16 15:00:00,70.53,70.54,70.49,70.52,36955.0,60.7416,60.7502,60.7071,60.7329,36955.0
2017-11-16 15:30:00,70.52,70.52,70.46,70.48,67285.0,60.7329,60.7329,60.6813,60.6985,67285.0
2017-11-17 09:30:00,70.33,70.42,70.31,70.4,83462.0,60.5693,60.6468,60.5521,60.6296,83462.0
2017-11-17 10:00:00,70.4,70.42,70.35,70.39,40228.0,60.6296,60.6468,60.5865,60.621,40228.0
2017-11-17 10:30:00,70.39,70.42,70.35,70.41,57021.0,60.621,60.6468,60.5865,60.6382,57021.0
2017-11-17 11:00:00,70.41,70.42,70.31,70.39,88969.0,60.6382,60.6468,60.5521,60.621,88969.0
2017-11-17 11:30:00,70.39,70.41,70.36,70.4,34918.0,60.621,60.6382,60.5952,60.6296,34918.0
2017-11-17 12:00:00,70.41,70.46,70.38,70.45,22289.0,60.6382,60.6813,60.6124,60.6727,22289.0
2017-11-17 12:30:00,70.45,70.46,70.42,70.45,42153.0,60.6727,60.6813,60.6468,60.6727,42153.0
2017-11-17 13:00:00,70.46,70.47,70.43,70.45,18876.0,60.6813,60.6899,60.6554,60.6727,18876.0
2017-11-17 13:30:00,70.45,70.47,70.44,70.46,34208.0,60.6727,60.6899,60.664,60.6813,34208.0
2017-11-17 14:00:00,70.45,70.46,70.41,70.42,33425.0,60.6727,60.6813,60.6382,60.6468,33425.0
2017-11-17 14:30:00,70.43,70.44,70.4,70.44,24520.0,60.6554,60.664,60.6296,60.664,24520.0
2017-11-17 15:00:00,70.44,70.44,70.41,70.42,23774.0,60.664,60.664,60.6382,60.6468,23774.0
2017-11-17 15:30:00,70.42,70.43,70.36,70.37,57154.0,60.6468,60.6554,60.5952,60.6038,57154.0
2017-11-20 09:30:00,70.48,70.49,70.4,70.49,239072.0,60.6985,60.7071,60.6296,60.7071,239072.0
2017-11-20 10:00:00,70.49,70.51,70.45,70.48,46990.0,60.7071,60.7243,60.6727,60.6985,46990.0
2017-11-20 10:30:00,70.47,70.55,70.46,70.55,25282.0,60.6899,60.7588,60.6813,60.7588,25282.0
2017-11-20 11:00:00,70.56,70.57,70.54,70.54,22393.0,60.7674,60.776,60.7502,60.7502,22393.0
2017-11-20 11:30:00,70.53,70.55,70.5,70.55,33260.0,60.7416,60.7588,60.7157,60.7588,33260.0
2017-11-20 12:00:00,70.55,70.55,70.49,70.51,12856.0,60.7588,60.7588,60.7071,60.7243,12856.0
2017-11-20 12:30:00,70.51,70.55,70.5,70.55,20886.0,60.7243,60.7588,60.7157,60.7588,20886.0
2017-11-20 13:00:00,70.55,70.57,70.53,70.57,8472.0,60.7588,60.776,60.7416,60.776,8472.0
2017-11-20 13:30:00,70.56,70.57,70.53,70.57,11787.0,60.7674,60.776,60.7416,60.776,11787.0
2017-11-20 14:00:00,70.57,70.57,70.54,70.56,13312.0,60.776,60.776,60.7502,60.7674,13312.0
2017-11-20 14:30:00,70.55,70.57,70.54,70.55,149518.0,60.7588,60.776,60.7502,60.7588,149518.0
2017-11-20 15:00:00,70.55,70.58,70.51,70.53,18910.0,60.7588,60.7846,60.7243,60.7416,18910.0
2017-11-20 15:30:00,70.53,70.53,70.49,70.5,173606.0,60.7416,60.7416,60.7071,60.7157,173606.0
2017-11-21 09:30:00,70.89,71.05,70.88,71.04,161006.0,61.0516,61.1894,61.043,61.1808,161006.0
2017-11-21 10:00:00,71.04,71.09,71.02,71.08,70716.0,61.1808,61.2238,61.1636,61.2152,70716.0
2017-11-21 10:30:00,71.09,71.09,71.05,71.06,86406.0,61.2238,61.2238,61.1894,61.198,86406.0
2017-11-21 11:00:00,71.07,71.08,71.03,71.06,82867.0,61.2066,61.2152,61.1722,61.198,82867.0
2017-11-21 11:30:00,71.06,71.09,71.05,71.09,14904.0,61.198,61.2238,61.1894,61.2238,14904.0
2017-11-21 12:00:00,71.09,71.09,71.06,71.06,39399.0,61.2238,61.2238,61.198,61.198,39399.0
2017-11-21 12:30:00,71.06,71.09,71.05,71.07,17540.0,61.198,61.2238,61.1894,61.2066,17540.0
2017-11-21 13:00:00,71.07,71.08,71.06,71.07,79776.0,61.2066,61.2152,61.198,61.2066,79776.0
2017-11-21 13:30:00,71.08,71.1,71.06,71.07,26555.0,61.2152,61.2325,61.198,61.2066,26555.0
2017-11-21 14:00:00,71.06,71.08,71.05,71.06,19095.0,61.198,61.2152,61.1894,61.198,19095.0
2017-11-21 14:30:00,71.06,71.08,71.05,71.07,26513.0,61.198,61.2152,61.1894,61.2066,26513.0
2017-11-21 15:00:00,71.07,71.08,71.03,71.05,35365.0,61.2066,61.2152,61.1722,61.1894,35365.0
2017-11-21 15:30:00,71.05,71.06,71.03,71.05,58595.0,61.1894,61.198,61.1722,61.1894,58595.0
2017-11-22 09:30:00,71.15,71.24,71.15,71.19,116283.0,61.2755,61.353,61.2755,61.31,116283.0
2017-11-22 10:00:00,71.19,71.2,71.16,71.17,141668.0,61.31,61.3186,61.2841,61.2927,141668.0
2017-11-22 10:30:00,71.17,71.17,71.11,71.16,127540.0,61.2927,61.2927,61.2411,61.2841,127540.0
2017-11-22 11:00:00,71.16,71.17,71.06,71.07,115816.0,61.2841,61.2927,61.198,61.2066,115816.0
2017-11-22 11:30:00,71.07,71.08,71.05,71.06,59454.0,61.2066,61.2152,61.1894,61.198,59454.0
2017-11-22 12:00:00,71.06,71.06,71.01,71.05,47654.0,61.198,61.198,61.1549,61.1894,47654.0
2017-11-22 12:30:00,71.05,71.06,71.02,71.06,51445.0,61.1894,61.198,61.1636,61.198,51445.0
2017-11-22 13:00:00,71.06,71.07,71.01,71.05,51641.0,61.198,61.2066,61.1549,61.1894,51641.0
2017-11-22 13:30:00,71.05,71.09,71.05,71.09,83483.0,61.1894,61.2238,61.1894,61.2238,83483.0
2017-11-22 14:00:00,71.09,71.15,71.08,71.13,38226.0,61.2238,61.2755,61.2152,61.2583,38226.0
2017-11-22 14:30:00,71.14,71.19,71.13,71.18,84311.0,61.2669,61.31,61.2583,61.3013,84311.0
2017-11-22 15:00:00,71.18,71.18,71.15,71.17,92633.0,61.3013,61.3013,61.2755,61.2927,92633.0
2017-11-22 15:30:00,71.18,71.2,71.13,71.13,156783.0,61.3013,61.3186,61.2583,61.2583,156783.0
2017-11-24 09:30:00,71.35,71.39,71.34,71.38,114840.0,61.4478,61.4822,61.4391,61.4736,114840.0
2017-11-24 10:00:00,71.37,71.37,71.33,71.34,90500.0,61.465,61.465,61.4305,61.4391,90500.0
2017-11-24 10:30:00,71.35,71.39,71.34,71.39,45827.0,61.4478,61.4822,61.4391,61.4822,45827.0
2017-11-24 11:00:00,71.39,71.42,71.39,71.41,51466.0,61.4822,61.508,61.4822,61.4994,51466.0
2017-11-24 11:30:00,71.41,71.42,71.39,71.4,65009.0,61.4994,61.508,61.4822,61.4908,65009.0
2017-11-24 12:00:00,71.4,71.42,71.39,71.39,92168.0,61.4908,61.508,61.4822,61.4822,92168.0
2017-11-24 12:30:00,71.39,71.4,71.34,71.35,213126.0,61.4822,61.4908,61.4391,61.4478,213126.0
2017-11-27 09:30:00,71.31,71.33,71.26,71.28,160212.0,61.4133,61.4305,61.3702,61.3875,160212.0
2017-11-27 10:00:00,71.28,71.29,71.25,71.27,64183.0,61.3875,61.3961,61.3616,61.3789,64183.0
2017-11-27 10:30:00,71.27,71.29,71.25,71.26,103449.0,61.3789,61.3961,61.3616,61.3702,103449.0
2017-11-27 11:00:00,71.27,71.28,71.11,71.11,58928.0,61.3789,61.3875,61.2411,61.2411,58928.0
2017-11-27 11:30:00,71.11,71.15,71.08,71.14,51677.0,61.2411,61.2755,61.2152,61.2669,51677.0
2017-11-27 12:00:00,71.14,71.14,71.12,71.13,26273.0,61.2669,61.2669,61.2497,61.2583,26273.0
2017-11-27 12:30:00,71.13,71.14,71.09,71.13,56537.0,61.2583,61.2669,61.2238,61.2583,56537.0
2017-11-27 13:00:00,71.14,71.16,71.13,71.15,26566.0,61.2669,61.2841,61.2583,61.2755,26566.0
2017-11-27 13:30:00,71.15,71.16,71.14,71.16,77925.0,61.2755,61.2841,61.2669,61.2841,77925.0
2017-11-27 14:00:00,71.16,71.16,71.12,71.13,118653.0,61.2841,61.2841,61.2497,61.2583,118653.0
2017-11-27 14:30:00,71.13,71.14,71.1,71.13,116693.0,61.2583,61.2669,61.2325,61.2583,116693.0
2017-11-27 15:00:00,71.13,71.13,71.11,71.13,66263.0,61.2583,61.2583,61.2411,61.2583,66263.0
2017-11-27 15:30:00,71.13,71.13,71.07,71.07,112704.0,61.2583,61.2583,61.2066,61.2066,112704.0
2017-11-28 09:30:00,71.32,71.33,71.21,71.22,61988.0,61.4219,61.4305,61.3272,61.3358,61988.0
2017-11-28 10:00:00,71.22,71.28,71.21,71.25,52253.0,61.3358,61.3875,61.3272,61.3616,52253.0
2017-11-28 10:30:00,71.25,71.33,71.25,71.28,74514.0,61.3616,61.4305,61.3616,61.3875,74514.0
2017-11-28 11:00:00,71.28,71.31,71.27,71.31,31154.0,61.3875,61.4133,61.3789,61.4133,31154.0
2017-11-28 11:30:00,71.31,71.4,71.31,71.39,51003.0,61.4133,61.4908,61.4133,61.4822,51003.0
2017-11-28 12:00:00,71.4,71.5,71.4,71.49,51778.0,61.4908,61.5769,61.4908,61.5683,51778.0
2017-11-28 12:30:00,71.48,71.52,71.46,71.52,64559.0,61.5597,61.5942,61.5425,61.5942,64559.0
2017-11-28 13:00:00,71.52,71.56,71.44,71.48,94586.0,61.5942,61.6286,61.5253,61.5597,94586.0
2017-11-28 13:30:00,71.49,71.5,71.35,71.36,30243.0,61.5683,61.5769,61.4478,61.4564,30243.0
2017-11-28 14:00:00,71.37,71.44,71.31,71.44,63804.0,61.465,61.5253,61.4133,61.5253,63804.0
2017-11-28 14:30:00,71.44,71.56,71.43,71.55,62873.0,61.5253,61.6286,61.5167,61.62,62873.0
2017-11-28 15:00:00,71.55,71.66,71.53,71.6,58575.0,61.62,61.7147,61.6028,61.6631,58575.0
2017-11-28 15:30:00,71.61,71.62,71.57,71.62,228070.0,61.6717,61.6803,61.6372,61.6803,228070.0
2017-11-29 09:30:00,71.66,71.71,71.59,71.69,240707.0,61.7147,61.7578,61.6544,61.7406,240707.0
2017-11-29 10:00:00,71.69,71.69,71.5,71.53,94702.0,61.7406,61.7406,61.5769,61.6028,94702.0
2017-11-29 10:30:00,71.54,71.61,71.48,71.5,74309.0,61.6114,61.6717,61.5597,61.5769,74309.0
2017-11-29 11:00:00,71.51,71.53,71.36,71.44,84077.0,61.5855,61.6028,61.4564,61.5253,84077.0
2017-11-29 11:30:00,71.43,71.45,71.28,71.3,269421.0,61.5167,61.5339,61.3875,61.4047,269421.0
2017-11-29 12:00:00,71.3,71.39,71.26,71.36,87119.0,61.4047,61.4822,61.3702,61.4564,87119.0
2017-11-29 12:30:00,71.37,71.44,71.34,71.38,33215.0,61.465,61.5253,61.4391,61.4736,33215.0
2017-11-29 13:00:00,71.39,71.44,71.36,71.42,47142.0,61.4822,61.5253,61.4564,61.508,47142.0
2017-11-29 13:30:00,71.43,71.43,71.33,71.36,40899.0,61.5167,61.5167,61.4305,61.4564,40899.0
2017-11-29 14:00:00,71.36,71.44,71.36,71.42,59974.0,61.4564,61.5253,61.4564,61.508,59974.0
2017-11-29 14:30:00,71.42,71.43,71.37,71.4,98066.0,61.508,61.5167,61.465,61.4908,98066.0
2017-11-29 15:00:00,71.4,71.41,71.34,71.38,308438.0,61.4908,61.4994,61.4391,61.4736,308438.0
2017-11-29 15:30:00,71.38,71.42,71.36,71.39,112664.0,61.4736,61.508,61.4564,61.4822,112664.0
2017-11-30 09:30:00,71.67,71.68,71.53,71.6,82336.0,61.7233,61.732,61.6028,61.6631,82336.0
2017-11-30 10:00:00,71.6,71.7,71.59,71.64,53837.0,61.6631,61.7492,61.6544,61.6975,53837.0
2017-11-30 10:30:00,71.64,71.69,71.56,71.68,51141.0,61.6975,61.7406,61.6286,61.732,51141.0
2017-11-30 11:00:00,71.67,71.76,71.6,71.62,65153.0,61.7233,61.8009,61.6631,61.6803,65153.0
2017-11-30 11:30:00,71.61,71.64,71.57,71.61,48809.0,61.6717,61.6975,61.6372,61.6717,48809.0
2017-11-30 12:00:00,71.61,71.77,71.61,71.76,206362.0,61.6717,61.8095,61.6717,61.8009,206362.0
2017-11-30 12:30:00,71.75,71.89,71.75,71.8,657491.0,61.7922,61.9128,61.7922,61.8353,657491.0
2017-11-30 13:00:00,71.79,71.85,71.74,71.77,121858.0,61.8267,61.8784,61.7836,61.8095,121858.0
2017-11-30 13:30:00,71.77,71.77,71.65,71.7,74777.0,61.8095,61.8095,61.7061,61.7492,74777.0
2017-11-30 14:00:00,71.7,71.76,71.65,71.76,178849.0,61.7492,61.8009,61.7061,61.8009,178849.0
2017-11-30 14:30:00,71.76,71.76,71.65,71.67,148461.0,61.8009,61.8009,61.7061,61.7233,148461.0
2017-11-30 15:00:00,71.66,71.66,71.58,71.66,383839.0,61.7147,61.7147,61.6458,61.7147,383839.0
2017-11-30 15:30:00,71.67,71.75,71.58,71.71,2050041.0,61.7233,61.7922,61.6458,61.7578,2050041.0
2017-12-01 09:30:00,71.61,71.64,71.43,71.48,670728.0,61.6717,61.6975,61.5167,61.5597,670728.0
2017-12-01 10:00:00,71.48,71.65,71.44,71.6,1010503.0,61.5597,61.7061,61.5253,61.6631,1010503.0
2017-12-01 10:30:00,71.61,71.66,71.56,71.62,713348.0,61.6717,61.7147,61.6286,61.6803,713348.0
2017-12-01 11:00:00,71.62,71.63,70.97,71.02,926502.0,61.6803,61.6889,61.1205,61.1636,926502.0
2017-12-01 11:30:00,71.01,71.24,70.79,71.19,544306.0,61.1549,61.353,60.9655,61.31,544306.0
2017-12-01 12:00:00,71.26,71.4,71.18,71.3,201468.0,61.3702,61.4908,61.3013,61.4047,201468.0
2017-12-01 12:30:00,71.3,71.41,71.24,71.4,146148.0,61.4047,61.4994,61.353,61.4908,146148.0
2017-12-01 13:00:00,71.4,71.43,71.35,71.42,173886.0,61.4908,61.5167,61.4478,61.508,173886.0
2017-12-01 13:30:00,71.43,71.49,71.38,71.42,160014.0,61.5167,61.5683,61.4736,61.508,160014.0
2017-12-01 14:00:00,71.42,71.47,71.4,71.46,162482.0,61.508,61.5511,61.4908,61.5425,162482.0
2017-12-01 14:30:00,71.46,71.47,71.37,71.42,222933.0,61.5425,61.5511,61.465,61.508,222933.0
2017-12-01 15:00:00,71.41,71.46,71.35,71.45,234899.0,61.4994,61.5425,61.4478,61.5339,234899.0
2017-12-01 15:30:00,71.45,71.53,71.43,71.49,1314180.0,61.5339,61.6028,61.5167,61.5683,1314180.0
2017-12-04 09:30:00,71.88,72.03,71.85,71.86,371912.0,61.9042,62.0334,61.8784,61.887,371912.0
2017-12-04 10:00:00,71.86,71.88,71.76,71.81,118992.0,61.887,61.9042,61.8009,61.8439,118992.0
2017-12-04 10:30:00,71.82,71.82,71.57,71.64,77437.0,61.8525,61.8525,61.6372,61.6975,77437.0
2017-12-04 11:00:00,71.64,71.74,71.58,71.7,72484.0,61.6975,61.7836,61.6458,61.7492,72484.0
2017-12-04 11:30:00,71.71,71.76,71.68,71.72,62093.0,61.7578,61.8009,61.732,61.7664,62093.0
2017-12-04 12:00:00,71.72,71.78,71.67,71.69,219777.0,61.7664,61.8181,61.7233,61.7406,219777.0
2017-12-04 12:30:00,71.7,71.75,71.65,71.74,118584.0,61.7492,61.7922,61.7061,61.7836,118584.0
2017-12-04 13:00:00,71.74,71.79,71.74,71.77,45195.0,61.7836,61.8267,61.7836,61.8095,45195.0
2017-12-04 13:30:00,71.76,71.8,71.76,71.78,38264.0,61.8009,61.8353,61.8009,61.8181,38264.0
2017-12-04 14:00:00,71.77,71.77,71.62,71.63,60224.0,61.8095,61.8095,61.6803,61.6889,60224.0
2017-12-04 14:30:00,71.62,71.62,71.55,71.59,125500.0,61.6803,61.6803,61.62,61.6544,125500.0
2017-12-04 15:00:00,71.58,71.59,71.52,71.53,145590.0,61.6458,61.6544,61.5942,61.6028,145590.0
2017-12-04 15:30:00,71.52,71.55,71.37,71.37,873028.0,61.5942,61.62,61.465,61.465,873028.0
2017-12-05 09:30:00,71.43,71.43,71.35,71.36,422902.0,61.5167,61.5167,61.4478,61.4564,422902.0
2017-12-05 10:00:00,71.36,71.47,71.36,71.44,199864.0,61.4564,61.5511,61.4564,61.5253,199864.0
2017-12-05 10:30:00,71.43,71.53,71.42,71.53,80114.0,61.5167,61.6028,61.508,61.6028,80114.0
2017-12-05 11:00:00,71.53,71.58,71.53,71.57,126878.0,61.6028,61.6458,61.6028,61.6372,126878.0
2017-12-05 11:30:00,71.57,71.58,71.44,71.45,307907.0,61.6372,61.6458,61.5253,61.5339,307907.0
2017-12-05 12:00:00,71.44,71.45,71.38,71.42,145429.0,61.5253,61.5339,61.4736,61.508,145429.0
2017-12-05 12:30:00,71.41,71.44,71.34,71.35,150693.0,61.4994,61.5253,61.4391,61.4478,150693.0
2017-12-05 13:00:00,71.35,71.41,71.33,71.39,40865.0,61.4478,61.4994,61.4305,61.4822,40865.0
2017-12-05 13:30:00,71.39,71.41,71.35,71.37,57427.0,61.4822,61.4994,61.4478,61.465,57427.0
2017-12-05 14:00:00,71.38,71.4,71.26,71.29,149557.0,61.4736,61.4908,61.3702,61.3961,149557.0
2017-12-05 14:30:00,71.29,71.29,71.15,71.19,464353.0,61.3961,61.3961,61.2755,61.31,464353.0
2017-12-05 15:00:00,71.19,71.23,71.13,71.2,116674.0,61.31,61.3444,61.2583,61.3186,116674.0
2017-12-05 15:30:00,71.2,71.21,71.1,71.13,234319.0,61.3186,61.3272,61.2325,61.2583,234319.0
2017-12-06 09:30:00,71.01,71.02,70.9,70.99,141483.0,61.1549,61.1636,61.0602,61.1377,141483.0
2017-12-06 10:00:00,71.0,71.05,70.93,70.95,118507.0,61.1463,61.1894,61.086,61.1033,118507.0
2017-12-06 10:30:00,70.96,71.09,70.92,71.08,63878.0,61.1119,61.2238,61.0774,61.2152,63878.0
2017-12-06 11:00:00,71.08,71.09,70.98,70.99,198106.0,61.2152,61.2238,61.1291,61.1377,198106.0
2017-12-06 11:30:00,70.98,71.03,70.97,70.99,53171.0,61.1291,61.1722,61.1205,61.1377,53171.0
2017-12-06 12:00:00,70.98,70.99,70.91,70.92,47197.0,61.1291,61.1377,61.0688,61.0774,47197.0
2017-12-06 12:30:00,70.92,71.0,70.92,70.99,42696.0,61.0774,61.1463,61.0774,61.1377,42696.0
2017-12-06 13:00:00,70.98,71.01,70.96,70.99,42021.0,61.1291,61.1549,61.1119,61.1377,42021.0
2017-12-06 13:30:00,71.0,71.07,70.99,71.06,69966.0,61.1463,61.2066,61.1377,61.198,69966.0
2017-12-06 14:00:00,71.05,71.1,71.05,71.06,44706.0,61.1894,61.2325,61.1894,61.198,44706.0
2017-12-06 14:30:00,71.06,71.12,71.05,71.08,104407.0,61.198,61.2497,61.1894,61.2152,104407.0
2017-12-06 15:00:00,71.07,71.11,71.05,71.06,81348.0,61.2066,61.2411,61.1894,61.198,81348.0
2017-12-06 15:30:00,71.07,71.07,70.98,71.0,117082.0,61.2066,61.2066,61.1291,61.1463,117082.0
2017-12-07 09:30:00,70.94,71.09,70.91,71.09,341704.0,61.0947,61.2238,61.0688,61.2238,341704.0
2017-12-07 10:00:00,71.09,71.13,71.04,71.11,115152.0,61.2238,61.2583,61.1808,61.2411,115152.0
2017-12-07 10:30:00,71.12,71.2,71.11,71.2,58951.0,61.2497,61.3186,61.2411,61.3186,58951.0
2017-12-07 11:00:00,71.2,71.21,71.1,71.2,60463.0,61.3186,61.3272,61.2325,61.3186,60463.0
2017-12-07 11:30:00,71.21,71.27,71.2,71.25,188407.0,61.3272,61.3789,61.3186,61.3616,188407.0
2017-12-07 12:00:00,71.25,71.26,71.21,71.23,115159.0,61.3616,61.3702,61.3272,61.3444,115159.0
2017-12-07 12:30:00,71.23,71.28,71.22,71.28,79944.0,61.3444,61.3875,61.3358,61.3875,79944.0
2017-12-07 13:00:00,71.28,71.31,71.23,71.28,103892.0,61.3875,61.4133,61.3444,61.3875,103892.0
2017-12-07 13:30:00,71.28,71.29,71.21,71.25,106629.0,61.3875,61.3961,61.3272,61.3616,106629.0
2017-12-07 14:00:00,71.25,71.26,71.17,71.17,114927.0,61.3616,61.3702,61.2927,61.2927,114927.0
2017-12-07 14:30:00,71.17,71.17,71.09,71.14,108225.0,61.2927,61.2927,61.2238,61.2669,108225.0
2017-12-07 15:00:00,71.15,71.2,71.12,71.18,183438.0,61.2755,61.3186,61.2497,61.3013,183438.0
2017-12-07 15:30:00,71.19,71.2,71.14,71.2,219943.0,61.31,61.3186,61.2669,61.3186,219943.0
2017-12-08 09:30:00,71.58,71.6,71.49,71.52,62746.0,61.6458,61.6631,61.5683,61.5942,62746.0
2017-12-08 10:00:00,71.52,71.52,71.41,71.43,23211.0,61.5942,61.5942,61.4994,61.5167,23211.0
2017-12-08 10:30:00,71.45,71.5,71.45,71.5,56389.0,61.5339,61.5769,61.5339,61.5769,56389.0
2017-12-08 11:00:00,71.51,71.54,71.47,71.48,29173.0,61.5855,61.6114,61.5511,61.5597,29173.0
2017-12-08 11:30:00,71.47,71.55,71.43,71.52,98437.0,61.5511,61.62,61.5167,61.5942,98437.0
2017-12-08 12:00:00,71.51,71.62,71.51,71.61,48411.0,61.5855,61.6803,61.5855,61.6717,48411.0
2017-12-08 12:30:00,71.61,71.62,71.57,71.57,45723.0,61.6717,61.6803,61.6372,61.6372,45723.0
2017-12-08 13:00:00,71.57,71.62,71.56,71.61,130035.0,61.6372,61.6803,61.6286,61.6717,130035.0
2017-12-08 13:30:00,71.61,71.62,71.58,71.6,24263.0,61.6717,61.6803,61.6458,61.6631,24263.0
2017-12-08 14:00:00,71.6,71.61,71.53,71.56,70745.0,61.6631,61.6717,61.6028,61.6286,70745.0
2017-12-08 14:30:00,71.55,71.57,71.52,71.55,95735.0,61.62,61.6372,61.5942,61.62,95735.0
2017-12-08 15:00:00,71.56,71.59,71.53,71.58,168210.0,61.6286,61.6544,61.6028,61.6458,168210.0
2017-12-08 15:30:00,71.58,71.62,71.54,71.62,229635.0,61.6458,61.6803,61.6114,61.6803,229635.0
2017-12-11 09:30:00,71.66,71.79,71.66,71.79,116912.0,61.7147,61.8267,61.7147,61.8267,116912.0
2017-12-11 10:00:00,71.8,71.82,71.74,71.74,54700.0,61.8353,61.8525,61.7836,61.7836,54700.0
2017-12-11 10:30:00,71.74,71.79,71.72,71.72,31852.0,61.7836,61.8267,61.7664,61.7664,31852.0
2017-12-11 11:00:00,71.73,71.77,71.72,71.76,20097.0,61.775,61.8095,61.7664,61.8009,20097.0
2017-12-11 11:30:00,71.76,71.79,71.75,71.76,72210.0,61.8009,61.8267,61.7922,61.8009,72210.0
2017-12-11 12:00:00,71.77,71.8,71.76,71.8,68767.0,61.8095,61.8353,61.8009,61.8353,68767.0
2017-12-11 12:30:00,71.8,71.83,71.79,71.81,39524.0,61.8353,61.8611,61.8267,61.8439,39524.0
2017-12-11 13:00:00,71.82,71.84,71.79,71.8,35667.0,61.8525,61.8698,61.8267,61.8353,35667.0
2017-12-11 13:30:00,71.8,71.83,71.78,71.82,47535.0,61.8353,61.8611,61.8181,61.8525,47535.0
2017-12-11 14:00:00,71.82,71.85,71.81,71.83,320744.0,61.8525,61.8784,61.8439,61.8611,320744.0
2017-12-11 14:30:00,71.83,71.83,71.79,71.81,393443.0,61.8611,61.8611,61.8267,61.8439,393443.0
2017-12-11 15:00:00,71.81,71.82,71.77,71.79,653347.0,61.8439,61.8525,61.8095,61.8267,653347.0
2017-12-11 15:30:00,71.79,71.89,71.78,71.87,1556712.0,61.8267,61.9128,61.8181,61.8956,1556712.0
2017-12-12 09:30:00,71.82,71.82,71.75,71.81,141608.0,61.8525,61.8525,61.7922,61.8439,141608.0
2017-12-12 10:00:00,71.82,71.84,71.79,71.81,105698.0,61.8525,61.8698,61.8267,61.8439,105698.0
2017-12-12 10:30:00,71.81,71.86,71.79,71.83,36519.0,61.8439,61.887,61.8267,61.8611,36519.0
2017-12-12 11:00:00,71.83,71.89,71.82,71.89,56532.0,61.8611,61.9128,61.8525,61.9128,56532.0
2017-12-12 11:30:00,71.9,71.93,71.87,71.9,141101.0,61.9214,61.9473,61.8956,61.9214,141101.0
2017-12-12 12:00:00,71.89,71.93,71.87,71.89,93716.0,61.9128,61.9473,61.8956,61.9128,93716.0
2017-12-12 12:30:00,71.88,71.92,71.87,71.9,55406.0,61.9042,61.9386,61.8956,61.9214,55406.0
2017-12-12 13:00:00,71.9,71.93,71.87,71.91,78117.0,61.9214,61.9473,61.8956,61.93,78117.0
2017-12-12 13:30:00,71.91,71.92,71.86,71.87,56208.0,61.93,61.9386,61.887,61.8956,56208.0
2017-12-12 14:00:00,71.88,71.94,71.85,71.94,177822.0,61.9042,61.9559,61.8784,61.9559,177822.0
2017-12-12 14:30:00,71.94,71.97,71.92,71.95,75217.0,61.9559,61.9817,61.9386,61.9645,75217.0
2017-12-12 15:00:00,71.95,71.96,71.93,71.95,99533.0,61.9645,61.9731,61.9473,61.9645,99533.0
2017-12-12 15:30:00,71.95,71.96,71.86,71.88,465781.0,61.9645,61.9731,61.887,61.9042,465781.0
2017-12-13 09:30:00,72.04,72.11,72.0,72.11,59943.0,62.042,62.1023,62.0075,62.1023,59943.0
2017-12-13 10:00:00,72.11,72.11,72.06,72.09,184136.0,62.1023,62.1023,62.0592,62.0851,184136.0
2017-12-13 10:30:00,72.09,72.13,72.08,72.12,90746.0,62.0851,62.1195,62.0764,62.1109,90746.0
2017-12-13 11:00:00,72.12,72.15,72.1,72.12,69299.0,62.1109,62.1367,62.0937,62.1109,69299.0
2017-12-13 11:30:00,72.12,72.14,72.09,72.11,35267.0,62.1109,62.1281,62.0851,62.1023,35267.0
2017-12-13 12:00:00,72.11,72.11,72.01,72.06,481736.0,62.1023,62.1023,62.0162,62.0592,481736.0
2017-12-13 12:30:00,72.06,72.07,71.99,72.01,159548.0,62.0592,62.0678,61.9989,62.0162,159548.0
2017-12-13 13:00:00,72.02,72.04,71.99,72.02,48680.0,62.0248,62.042,61.9989,62.0248,48680.0
2017-12-13 13:30:00,72.03,72.05,71.98,72.05,118922.0,62.0334,62.0506,61.9903,62.0506,118922.0
2017-12-13 14:00:00,72.05,72.2,72.05,72.13,74035.0,62.0506,62.1798,62.0506,62.1195,74035.0
2017-12-13 14:30:00,72.12,72.23,72.11,72.22,104530.0,62.1109,62.2056,62.1023,62.197,104530.0
2017-12-13 15:00:00,72.22,72.22,72.1,72.1,116714.0,62.197,62.197,62.0937,62.0937,116714.0
2017-12-13 15:30:00,72.09,72.14,72.02,72.03,134667.0,62.0851,62.1281,62.0248,62.0334,134667.0
2017-12-14 09:30:00,72.07,72.1,72.02,72.06,349078.0,62.0678,62.0937,62.0248,62.0592,349078.0
2017-12-14 10:00:00,72.06,72.08,72.02,72.04,149221.0,62.0592,62.0764,62.0248,62.042,149221.0
2017-12-14 10:30:00,72.04,72.07,72.02,72.03,227682.0,62.042,62.0678,62.0248,62.0334,227682.0
2017-12-14 11:00:00,72.03,72.04,71.9,71.95,163909.0,62.0334,62.042,61.9214,61.9645,163909.0
2017-12-14 11:30:00,71.95,71.97,71.92,71.94,111659.0,61.9645,61.9817,61.9386,61.9559,111659.0
2017-12-14 12:00:00,71.94,71.94,71.89,71.9,28905.0,61.9559,61.9559,61.9128,61.9214,28905.0
2017-12-14 12:30:00,71.9,71.94,71.87,71.89,56942.0,61.9214,61.9559,61.8956,61.9128,56942.0
2017-12-14 13:00:00,71.88,71.9,71.85,71.9,264390.0,61.9042,61.9214,61.8784,61.9214,264390.0
2017-12-14 13:30:00,71.9,71.9,71.81,71.82,65767.0,61.9214,61.9214,61.8439,61.8525,65767.0
2017-12-14 14:00:00,71.82,71.86,71.72,71.72,48749.0,61.8525,61.887,61.7664,61.7664,48749.0
2017-12-14 14:30:00,71.72,71.8,71.72,71.8,77069.0,61.7664,61.8353,61.7664,61.8353,77069.0
2017-12-14 15:00:00,71.8,71.8,71.7,71.73,294378.0,61.8353,61.8353,61.7492,61.775,294378.0
2017-12-14 15:30:00,71.73,71.82,71.67,71.68,442530.0,61.775,61.8525,61.7233,61.732,442530.0
2017-12-15 09:30:00,71.88,71.88,71.79,71.79,48702.0,61.9042,61.9042,61.8267,61.8267,48702.0
2017-12-15 10:00:00,71.8,71.94,71.8,71.92,29901.0,61.8353,61.9559,61.8353,61.9386,29901.0
2017-12-15 10:30:00,71.92,71.93,71.84,71.85,107406.0,61.9386,61.9473,61.8698,61.8784,107406.0
2017-12-15 11:00:00,71.85,71.99,71.85,71.99,134434.0,61.8784,61.9989,61.8784,61.9989,134434.0
2017-12-15 11:30:00,71.99,72.03,71.96,72.01,486195.0,61.9989,62.0334,61.9731,62.0162,486195.0
2017-12-15 12:00:00,72.01,72.04,71.99,72.03,39392.0,62.0162,62.042,61.9989,62.0334,39392.0
2017-12-15 12:30:00,72.03,72.04,71.99,72.01,66782.0,62.0334,62.042,61.9989,62.0162,66782.0
2017-12-15 13:00:00,72.01,72.02,71.97,71.98,56142.0,62.0162,62.0248,61.9817,61.9903,56142.0
2017-12-15 13:30:00,71.98,72.04,71.97,72.04,112745.0,61.9903,62.042,61.9817,62.042,112745.0
2017-12-15 14:00:00,72.03,72.09,72.03,72.05,111314.0,62.0334,62.0851,62.0334,62.0506,111314.0
2017-12-15 14:30:00,72.05,72.09,72.05,72.07,112937.0,62.0506,62.0851,62.0506,62.0678,112937.0
2017-12-15 15:00:00,72.06,72.12,72.06,72.09,99314.0,62.0592,62.1109,62.0592,62.0851,99314.0
2017-12-15 15:30:00,72.09,72.1,71.94,72.0,130668.0,62.0851,62.0937,61.9559,62.0075,130668.0
2017-12-18 09:30:00,72.54,72.68,72.54,72.67,221402.0,62.4726,62.5932,62.4726,62.5846,221402.0
2017-12-18 10:00:00,72.66,72.7,72.66,72.68,219962.0,62.5759,62.6104,62.5759,62.5932,219962.0
2017-12-18 10:30:00,72.67,72.7,72.65,72.7,194136.0,62.5846,62.6104,62.5673,62.6104,194136.0
2017-12-18 11:00:00,72.69,72.7,72.65,72.68,122367.0,62.6018,62.6104,62.5673,62.5932,122367.0
2017-12-18 11:30:00,72.68,72.76,72.67,72.74,185515.0,62.5932,62.6621,62.5846,62.6448,185515.0
2017-12-18 12:00:00,72.74,72.76,72.71,72.73,212187.0,62.6448,62.6621,62.619,62.6362,212187.0
2017-12-18 12:30:00,72.73,72.73,72.68,72.68,126440.0,62.6362,62.6362,62.5932,62.5932,126440.0
2017-12-18 13:00:00,72.69,72.69,72.66,72.67,144027.0,62.6018,62.6018,62.5759,62.5846,144027.0
2017-12-18 13:30:00,72.68,72.68,72.63,72.63,62351.0,62.5932,62.5932,62.5501,62.5501,62351.0
2017-12-18 14:00:00,72.63,72.66,72.62,72.64,162245.0,62.5501,62.5759,62.5415,62.5587,162245.0
2017-12-18 14:30:00,72.63,72.66,72.62,72.65,68001.0,62.5501,62.5759,62.5415,62.5673,68001.0
2017-12-18 15:00:00,72.66,72.66,72.61,72.61,101537.0,62.5759,62.5759,62.5329,62.5329,101537.0
2017-12-18 15:30:00,72.61,72.64,72.57,72.62,175529.0,62.5329,62.5587,62.4984,62.5415,175529.0
2017-12-19 09:30:00,72.03,72.03,71.84,71.88,141359.0,62.6123,62.6123,62.4471,62.4819,141359.0
2017-12-19 10:00:00,71.88,71.91,71.84,71.85,49477.0,62.4819,62.5079,62.4471,62.4558,49477.0
2017-12-19 10:30:00,71.86,71.88,71.8,71.8,78448.0,62.4645,62.4819,62.4123,62.4123,78448.0
2017-12-19 11:00:00,71.8,71.82,71.75,71.81,180501.0,62.4123,62.4297,62.3689,62.421,180501.0
2017-12-19 11:30:00,71.8,71.82,71.73,71.73,51797.0,62.4123,62.4297,62.3515,62.3515,51797.0
2017-12-19 12:00:00,71.73,71.74,71.69,71.71,31102.0,62.3515,62.3602,62.3167,62.3341,31102.0
2017-12-19 12:30:00,71.7,71.78,71.7,71.78,133895.0,62.3254,62.3949,62.3254,62.3949,133895.0
2017-12-19 13:00:00,71.78,71.82,71.77,71.8,70169.0,62.3949,62.4297,62.3863,62.4123,70169.0
2017-12-19 13:30:00,71.8,71.84,71.79,71.82,100039.0,62.4123,62.4471,62.4036,62.4297,100039.0
2017-12-19 14:00:00,71.81,71.85,71.78,71.84,116194.0,62.421,62.4558,62.3949,62.4471,116194.0
2017-12-19 14:30:00,71.84,71.84,71.76,71.78,103376.0,62.4471,62.4471,62.3776,62.3949,103376.0
2017-12-19 15:00:00,71.78,71.8,71.72,71.78,165639.0,62.3949,62.4123,62.3428,62.3949,165639.0
2017-12-19 15:30:00,71.78,71.8,71.7,71.71,180791.0,62.3949,62.4123,62.3254,62.3341,180791.0
2017-12-20 09:30:00,71.98,71.98,71.7,71.79,298688.0,62.5688,62.5688,62.3254,62.4036,298688.0
2017-12-20 10:00:00,71.79,71.81,71.7,71.72,232565.0,62.4036,62.421,62.3254,62.3428,232565.0
2017-12-20 10:30:00,71.71,71.73,71.59,71.64,276175.0,62.3341,62.3515,62.2298,62.2732,276175.0
2017-12-20 11:00:00,71.65,71.72,71.63,71.69,77305.0,62.2819,62.3428,62.2646,62.3167,77305.0
2017-12-20 11:30:00,71.69,71.74,71.68,71.7,83873.0,62.3167,62.3602,62.308,62.3254,83873.0
2017-12-20 12:00:00,71.7,71.75,71.69,71.73,170852.0,62.3254,62.3689,62.3167,62.3515,170852.0
2017-12-20 12:30:00,71.73,71.75,71.67,71.73,158554.0,62.3515,62.3689,62.2993,62.3515,158554.0
2017-12-20 13:00:00,71.73,71.79,71.72,71.78,92522.0,62.3515,62.4036,62.3428,62.3949,92522.0
2017-12-20 13:30:00,71.78,71.79,71.74,71.74,119172.0,62.3949,62.4036,62.3602,62.3602,119172.0
2017-12-20 14:00:00,71.73,71.75,71.68,71.7,125919.0,62.3515,62.3689,62.308,62.3254,125919.0
2017-12-20 14:30:00,71.69,71.71,71.65,71.68,78073.0,62.3167,62.3341,62.2819,62.308,78073.0
2017-12-20 15:00:00,71.68,71.71,71.66,71.7,73246.0,62.308,62.3341,62.2906,62.3254,73246.0
2017-12-20 15:30:00,71.69,71.73,71.65,71.66,147039.0,62.3167,62.3515,62.2819,62.2906,147039.0
2017-12-21 09:30:00,71.83,71.88,71.8,71.86,146992.0,62.4384,62.4819,62.4123,62.4645,146992.0
2017-12-21 10:00:00,71.85,71.95,71.85,71.94,132800.0,62.4558,62.5427,62.4558,62.534,132800.0
2017-12-21 10:30:00,71.94,72.05,71.94,71.97,133499.0,62.534,62.6296,62.534,62.5601,133499.0
2017-12-21 11:00:00,71.98,72.05,71.96,72.05,104067.0,62.5688,62.6296,62.5514,62.6296,104067.0
2017-12-21 11:30:00,72.05,72.07,72.03,72.04,92528.0,62.6296,62.647,62.6123,62.621,92528.0
2017-12-21 12:00:00,72.03,72.04,72.0,72.03,44124.0,62.6123,62.621,62.5862,62.6123,44124.0
2017-12-21 12:30:00,72.04,72.07,72.01,72.06,63784.0,62.621,62.647,62.5949,62.6383,63784.0
2017-12-21 13:00:00,72.06,72.1,72.06,72.09,60778.0,62.6383,62.6731,62.6383,62.6644,60778.0
2017-12-21 13:30:00,72.09,72.09,72.06,72.07,81821.0,62.6644,62.6644,62.6383,62.647,81821.0
2017-12-21 14:00:00,72.07,72.07,72.02,72.04,39959.0,62.647,62.647,62.6036,62.621,39959.0
2017-12-21 14:30:00,72.04,72.05,72.0,72.04,39096.0,62.621,62.6296,62.5862,62.621,39096.0
2017-12-21 15:00:00,72.05,72.05,71.98,72.02,93772.0,62.6296,62.6296,62.5688,62.6036,93772.0
2017-12-21 15:30:00,72.02,72.03,71.9,71.94,172712.0,62.6036,62.6123,62.4993,62.534,172712.0
2017-12-22 09:30:00,71.97,71.97,71.89,71.97,219407.0,62.5601,62.5601,62.4906,62.5601,219407.0
2017-12-22 10:00:00,71.98,71.98,71.89,71.92,83872.0,62.5688,62.5688,62.4906,62.5166,83872.0
2017-12-22 10:30:00,71.92,71.94,71.9,71.92,68255.0,62.5166,62.534,62.4993,62.5166,68255.0
2017-12-22 11:00:00,71.91,71.92,71.85,71.89,62427.0,62.5079,62.5166,62.4558,62.4906,62427.0
2017-12-22 11:30:00,71.89,71.9,71.84,71.87,77481.0,62.4906,62.4993,62.4471,62.4732,77481.0
2017-12-22 12:00:00,71.87,71.92,71.86,71.91,25362.0,62.4732,62.5166,62.4645,62.5079,25362.0
2017-12-22 12:30:00,71.92,71.92,71.89,71.91,30145.0,62.5166,62.5166,62.4906,62.5079,30145.0
2017-12-22 13:00:00,71.91,71.92,71.9,71.91,37645.0,62.5079,62.5166,62.4993,62.5079,37645.0
2017-12-22 13:30:00,71.91,71.95,71.91,71.95,29758.0,62.5079,62.5427,62.5079,62.5427,29758.0
2017-12-22 14:00:00,71.95,71.96,71.93,71.95,98646.0,62.5427,62.5514,62.5253,62.5427,98646.0
2017-12-22 14:30:00,71.95,71.97,71.93,71.97,129755.0,62.5427,62.5601,62.5253,62.5601,129755.0
2017-12-22 15:00:00,71.96,71.98,71.95,71.97,18862.0,62.5514,62.5688,62.5427,62.5601,18862.0
2017-12-22 15:30:00,71.97,72.02,71.96,72.02,183316.0,62.5601,62.6036,62.5514,62.6036,183316.0
2017-12-26 09:30:00,72.01,72.01,71.91,71.95,113947.0,62.5949,62.5949,62.5079,62.5427,113947.0
2017-12-26 10:00:00,71.95,71.96,71.91,71.95,431591.0,62.5427,62.5514,62.5079,62.5427,431591.0
2017-12-26 10:30:00,71.95,71.96,71.87,71.88,3027356.0,62.5427,62.5514,62.4732,62.4819,3027356.0
2017-12-26 11:00:00,71.87,71.94,71.87,71.94,238785.0,62.4732,62.534,62.4732,62.534,238785.0
2017-12-26 11:30:00,71.94,71.95,71.92,71.94,80861.0,62.534,62.5427,62.5166,62.534,80861.0
2017-12-26 12:00:00,71.94,71.95,71.91,71.93,30837.0,62.534,62.5427,62.5079,62.5253,30837.0
2017-12-26 12:30:00,71.93,71.95,71.91,71.92,20222.0,62.5253,62.5427,62.5079,62.5166,20222.0
2017-12-26 13:00:00,71.93,71.93,71.91,71.93,14673.0,62.5253,62.5253,62.5079,62.5253,14673.0
2017-12-26 13:30:00,71.93,71.93,71.88,71.91,31779.0,62.5253,62.5253,62.4819,62.5079,31779.0
2017-12-26 14:00:00,71.91,71.91,71.88,71.88,21604.0,62.5079,62.5079,62.4819,62.4819,21604.0
2017-12-26 14:30:00,71.89,71.91,71.89,71.91,32620.0,62.4906,62.5079,62.4906,62.5079,32620.0
2017-12-26 15:00:00,71.91,71.91,71.86,71.86,172352.0,62.5079,62.5079,62.4645,62.4645,172352.0
2017-12-26 15:30:00,71.86,71.9,71.82,71.89,342145.0,62.4645,62.4993,62.4297,62.4906,342145.0
2017-12-27 09:30:00,72.04,72.05,71.94,72.02,147996.0,62.621,62.6296,62.534,62.6036,147996.0
2017-12-27 10:00:00,72.02,72.09,72.02,72.08,97129.0,62.6036,62.6644,62.6036,62.6557,97129.0
2017-12-27 10:30:00,72.08,72.1,72.07,72.08,87179.0,62.6557,62.6731,62.647,62.6557,87179.0
2017-12-27 11:00:00,72.09,72.1,72.05,72.06,142493.0,62.6644,62.6731,62.6296,62.6383,142493.0
2017-12-27 11:30:00,72.06,72.06,72.0,72.02,74623.0,62.6383,62.6383,62.5862,62.6036,74623.0
2017-12-27 12:00:00,72.02,72.03,71.97,71.99,992223.0,62.6036,62.6123,62.5601,62.5775,992223.0
2017-12-27 12:30:00,71.98,72.01,71.97,71.98,122827.0,62.5688,62.5949,62.5601,62.5688,122827.0
2017-12-27 13:00:00,71.98,71.99,71.95,71.95,119271.0,62.5688,62.5775,62.5427,62.5427,119271.0
2017-12-27 13:30:00,71.95,71.99,71.94,71.99,103377.0,62.5427,62.5775,62.534,62.5775,103377.0
2017-12-27 14:00:00,71.98,71.99,71.92,71.95,888147.0,62.5688,62.5775,62.5166,62.5427,888147.0
2017-12-27 14:30:00,71.95,71.95,71.91,71.94,178674.0,62.5427,62.5427,62.5079,62.534,178674.0
2017-12-27 15:00:00,71.93,71.96,71.93,71.93,65986.0,62.5253,62.5514,62.5253,62.5253,65986.0
2017-12-27 15:30:00,71.94,72.0,71.92,72.0,208341.0,62.534,62.5862,62.5166,62.5862,208341.0
2017-12-28 09:30:00,72.3,72.3,72.16,72.19,534688.0,62.847,62.847,62.7253,62.7513,534688.0
2017-12-28 10:00:00,72.19,72.2,72.15,72.16,82816.0,62.7513,62.76,62.7166,62.7253,82816.0
2017-12-28 10:30:00,72.15,72.18,72.13,72.15,135706.0,62.7166,62.7426,62.6992,62.7166,135706.0
2017-12-28 11:00:00,72.15,72.17,72.11,72.12,81683.0,62.7166,62.734,62.6818,62.6905,81683.0
2017-12-28 11:30:00,72.13,72.18,72.1,72.17,61316.0,62.6992,62.7426,62.6731,62.734,61316.0
2017-12-28 12:00:00,72.17,72.17,72.14,72.15,41556.0,62.734,62.734,62.7079,62.7166,41556.0
2017-12-28 12:30:00,72.15,72.16,72.13,72.13,52780.0,62.7166,62.7253,62.6992,62.6992,52780.0
2017-12-28 13:00:00,72.13,72.15,72.12,72.12,46234.0,62.6992,62.7166,62.6905,62.6905,46234.0
2017-12-28 13:30:00,72.12,72.13,72.11,72.13,105419.0,62.6905,62.6992,62.6818,62.6992,105419.0
2017-12-28 14:00:00,72.13,72.13,72.11,72.11,47330.0,62.6992,62.6992,62.6818,62.6818,47330.0
2017-12-28 14:30:00,72.11,72.13,72.1,72.13,74120.0,62.6818,62.6992,62.6731,62.6992,74120.0
2017-12-28 15:00:00,72.13,72.14,72.12,72.13,20165.0,62.6992,62.7079,62.6905,62.6992,20165.0
2017-12-28 15:30:00,72.12,72.18,72.11,72.16,84318.0,62.6905,62.7426,62.6818,62.7253,84318.0
2017-12-29 09:30:00,72.39,72.44,72.28,72.3,107432.0,62.9252,62.9687,62.8296,62.847,107432.0
2017-12-29 10:00:00,72.3,72.3,72.23,72.29,61722.0,62.847,62.847,62.7861,62.8383,61722.0
2017-12-29 10:30:00,72.28,72.3,72.21,72.24,39828.0,62.8296,62.847,62.7687,62.7948,39828.0
2017-12-29 11:00:00,72.26,72.26,72.2,72.26,155959.0,62.8122,62.8122,62.76,62.8122,155959.0
2017-12-29 11:30:00,72.26,72.3,72.23,72.3,77711.0,62.8122,62.847,62.7861,62.847,77711.0
2017-12-29 12:00:00,72.3,72.33,72.29,72.3,48666.0,62.847,62.873,62.8383,62.847,48666.0
2017-12-29 12:30:00,72.29,72.31,72.27,72.28,28030.0,62.8383,62.8556,62.8209,62.8296,28030.0
2017-12-29 13:00:00,72.28,72.3,72.26,72.28,13001.0,62.8296,62.847,62.8122,62.8296,13001.0
2017-12-29 13:30:00,72.28,72.28,72.22,72.23,40944.0,62.8296,62.8296,62.7774,62.7861,40944.0
2017-12-29 14:00:00,72.23,72.25,72.21,72.24,58121.0,62.7861,62.8035,62.7687,62.7948,58121.0
2017-12-29 14:30:00,72.23,72.24,72.2,72.22,24408.0,62.7861,62.7948,62.76,62.7774,24408.0
2017-12-29 15:00:00,72.22,72.26,72.19,72.24,24631.0,62.7774,62.8122,62.7513,62.7948,24631.0
2017-12-29 15:30:00,72.24,72.25,72.05,72.05,387810.0,62.7948,62.8035,62.6296,62.6296,387810.0
2018-01-02 09:30:00,72.51,72.54,72.33,72.49,190675.0,63.0295,63.0556,62.873,63.0121,190675.0
2018-01-02 10:00:00,72.48,72.59,72.48,72.59,95203.0,63.0034,63.099,63.0034,63.099,95203.0
2018-01-02 10:30:00,72.6,72.62,72.53,72.58,231128.0,63.1077,63.1251,63.0469,63.0903,231128.0
2018-01-02 11:00:00,72.59,72.62,72.52,72.53,78431.0,63.099,63.1251,63.0382,63.0469,78431.0
2018-01-02 11:30:00,72.54,72.55,72.51,72.55,87516.0,63.0556,63.0643,63.0295,63.0643,87516.0
2018-01-02 12:00:00,72.55,72.59,72.54,72.56,104195.0,63.0643,63.099,63.0556,63.073,104195.0
2018-01-02 12:30:00,72.57,72.58,72.53,72.55,48711.0,63.0817,63.0903,63.0469,63.0643,48711.0
2018-01-02 13:00:00,72.55,72.61,72.55,72.6,50092.0,63.0643,63.1164,63.0643,63.1077,50092.0
2018-01-02 13:30:00,72.6,72.62,72.58,72.6,36928.0,63.1077,63.1251,63.0903,63.1077,36928.0
2018-01-02 14:00:00,72.6,72.62,72.59,72.61,62864.0,63.1077,63.1251,63.099,63.1164,62864.0
2018-01-02 14:30:00,72.6,72.62,72.59,72.62,84479.0,63.1077,63.1251,63.099,63.1251,84479.0
2018-01-02 15:00:00,72.62,72.66,72.6,72.66,144396.0,63.1251,63.1599,63.1077,63.1599,144396.0
2018-01-02 15:30:00,72.66,72.76,72.62,72.75,756662.0,63.1599,63.2468,63.1251,63.2381,756662.0
2018-01-03 09:30:00,72.86,72.97,72.85,72.96,254762.0,63.3337,63.4294,63.325,63.4207,254762.0
2018-01-03 10:00:00,72.96,73.01,72.95,73.01,109807.0,63.4207,63.4641,63.412,63.4641,109807.0
2018-01-03 10:30:00,73.01,73.08,73.0,73.02,271192.0,63.4641,63.525,63.4554,63.4728,271192.0
2018-01-03 11:00:00,73.03,73.07,73.01,73.06,52907.0,63.4815,63.5163,63.4641,63.5076,52907.0
2018-01-03 11:30:00,73.06,73.08,73.03,73.06,114858.0,63.5076,63.525,63.4815,63.5076,114858.0
2018-01-03 12:00:00,73.06,73.11,73.06,73.09,674405.0,63.5076,63.5511,63.5076,63.5337,674405.0
2018-01-03 12:30:00,73.09,73.19,73.09,73.16,294068.0,63.5337,63.6206,63.5337,63.5945,294068.0
2018-01-03 13:00:00,73.16,73.17,73.14,73.15,310969.0,63.5945,63.6032,63.5771,63.5858,310969.0
2018-01-03 13:30:00,73.15,73.15,73.09,73.1,148550.0,63.5858,63.5858,63.5337,63.5424,148550.0
2018-01-03 14:00:00,73.1,73.12,73.08,73.1,86436.0,63.5424,63.5597,63.525,63.5424,86436.0
2018-01-03 14:30:00,73.09,73.14,73.08,73.13,136249.0,63.5337,63.5771,63.525,63.5684,136249.0
2018-01-03 15:00:00,73.13,73.16,73.12,73.16,229054.0,63.5684,63.5945,63.5597,63.5945,229054.0
2018-01-03 15:30:00,73.17,73.21,73.16,73.19,404264.0,63.6032,63.638,63.5945,63.6206,404264.0
2018-01-04 09:30:00,73.57,73.68,73.54,73.66,814894.0,63.9509,64.0465,63.9248,64.0291,814894.0
2018-01-04 10:00:00,73.67,73.74,73.63,73.74,76855.0,64.0378,64.0987,64.0031,64.0987,76855.0
2018-01-04 10:30:00,73.74,73.79,73.71,73.72,68885.0,64.0987,64.1421,64.0726,64.0813,68885.0
2018-01-04 11:00:00,73.72,73.73,73.63,73.65,112527.0,64.0813,64.09,64.0031,64.0204,112527.0
2018-01-04 11:30:00,73.65,73.68,73.62,73.65,192324.0,64.0204,64.0465,63.9944,64.0204,192324.0
2018-01-04 12:00:00,73.65,73.71,73.65,73.68,122056.0,64.0204,64.0726,64.0204,64.0465,122056.0
2018-01-04 12:30:00,73.67,73.72,73.65,73.7,56111.0,64.0378,64.0813,64.0204,64.0639,56111.0
2018-01-04 13:00:00,73.7,73.71,73.67,73.69,59497.0,64.0639,64.0726,64.0378,64.0552,59497.0
2018-01-04 13:30:00,73.69,73.7,73.65,73.69,65771.0,64.0552,64.0639,64.0204,64.0552,65771.0
2018-01-04 14:00:00,73.7,73.7,73.65,73.66,129807.0,64.0639,64.0639,64.0204,64.0291,129807.0
2018-01-04 14:30:00,73.66,73.7,73.65,73.7,113284.0,64.0291,64.0639,64.0204,64.0639,113284.0
2018-01-04 15:00:00,73.7,73.71,73.64,73.69,53682.0,64.0639,64.0726,64.0118,64.0552,53682.0
2018-01-04 15:30:00,73.69,73.69,73.62,73.67,100975.0,64.0552,64.0552,63.9944,64.0378,100975.0
2018-01-05 09:30:00,73.93,73.93,73.78,73.87,144677.0,64.2638,64.2638,64.1335,64.2117,144677.0
2018-01-05 10:00:00,73.87,73.92,73.84,73.85,82050.0,64.2117,64.2551,64.1856,64.1943,82050.0
2018-01-05 10:30:00,73.85,73.92,73.83,73.91,133199.0,64.1943,64.2551,64.1769,64.2465,133199.0
2018-01-05 11:00:00,73.9,74.0,73.89,73.98,128066.0,64.2378,64.3247,64.2291,64.3073,128066.0
2018-01-05 11:30:00,73.97,74.01,73.97,74.0,59074.0,64.2986,64.3334,64.2986,64.3247,59074.0
2018-01-05 12:00:00,73.99,74.01,73.96,74.01,27394.0,64.316,64.3334,64.2899,64.3334,27394.0
2018-01-05 12:30:00,74.0,74.0,73.95,73.98,158902.0,64.3247,64.3247,64.2812,64.3073,158902.0
2018-01-05 13:00:00,73.97,74.01,73.97,74.0,54700.0,64.2986,64.3334,64.2986,64.3247,54700.0
2018-01-05 13:30:00,74.01,74.02,73.99,74.0,142126.0,64.3334,64.3421,64.316,64.3247,142126.0
2018-01-05 14:00:00,74.0,74.06,73.99,74.05,168544.0,64.3247,64.3768,64.316,64.3681,168544.0
2018-01-05 14:30:00,74.05,74.07,74.03,74.05,144881.0,64.3681,64.3855,64.3508,64.3681,144881.0
2018-01-05 15:00:00,74.05,74.09,74.04,74.09,70526.0,64.3681,64.4029,64.3595,64.4029,70526.0
2018-01-05 15:30:00,74.1,74.18,74.09,74.17,178575.0,64.4116,64.4812,64.4029,64.4725,178575.0
2018-01-08 09:30:00,74.12,74.13,74.03,74.11,253916.0,64.429,64.4377,64.3508,64.4203,253916.0
2018-01-08 10:00:00,74.11,74.13,74.05,74.11,44883.0,64.4203,64.4377,64.3681,64.4203,44883.0
2018-01-08 10:30:00,74.12,74.14,74.08,74.12,113979.0,64.429,64.4464,64.3942,64.429,113979.0
2018-01-08 11:00:00,74.12,74.16,74.11,74.15,58862.0,64.429,64.4638,64.4203,64.4551,58862.0
2018-01-08 11:30:00,74.14,74.16,74.1,74.1,38518.0,64.4464,64.4638,64.4116,64.4116,38518.0
2018-01-08 12:00:00,74.11,74.16,74.1,74.15,94157.0,64.4203,64.4638,64.4116,64.4551,94157.0
2018-01-08 12:30:00,74.15,74.16,74.12,74.14,47074.0,64.4551,64.4638,64.429,64.4464,47074.0
2018-01-08 13:00:00,74.15,74.22,74.15,74.22,29593.0,64.4551,64.5159,64.4551,64.5159,29593.0
2018-01-08 13:30:00,74.21,74.22,74.19,74.22,121348.0,64.5072,64.5159,64.4898,64.5159,121348.0
2018-01-08 14:00:00,74.22,74.24,74.2,74.2,57182.0,64.5159,64.5333,64.4985,64.4985,57182.0
2018-01-08 14:30:00,74.21,74.23,74.18,74.22,193122.0,64.5072,64.5246,64.4812,64.5159,193122.0
2018-01-08 15:00:00,74.22,74.23,74.17,74.18,95732.0,64.5159,64.5246,64.4725,64.4812,95732.0
2018-01-08 15:30:00,74.17,74.24,74.17,74.22,171938.0,64.4725,64.5333,64.4725,64.5159,171938.0
2018-01-09 09:30:00,74.32,74.35,74.16,74.17,249379.0,64.6028,64.6289,64.4638,64.4725,249379.0
2018-01-09 10:00:00,74.17,74.28,74.15,74.28,73444.0,64.4725,64.5681,64.4551,64.5681,73444.0
2018-01-09 10:30:00,74.27,74.28,74.19,74.26,75018.0,64.5594,64.5681,64.4898,64.5507,75018.0
2018-01-09 11:00:00,74.26,74.38,74.26,74.36,70233.0,64.5507,64.655,64.5507,64.6376,70233.0
2018-01-09 11:30:00,74.35,74.36,74.3,74.33,69687.0,64.6289,64.6376,64.5855,64.6115,69687.0
2018-01-09 12:00:00,74.32,74.34,74.29,74.3,38538.0,64.6028,64.6202,64.5768,64.5855,38538.0
2018-01-09 12:30:00,74.31,74.38,74.3,74.35,70165.0,64.5942,64.655,64.5855,64.6289,70165.0
2018-01-09 13:00:00,74.35,74.4,74.35,74.4,23829.0,64.6289,64.6724,64.6289,64.6724,23829.0
2018-01-09 13:30:00,74.41,74.42,74.4,74.42,29667.0,64.6811,64.6898,64.6724,64.6898,29667.0
2018-01-09 14:00:00,74.43,74.44,74.36,74.37,108531.0,64.6985,64.7072,64.6376,64.6463,108531.0
2018-01-09 14:30:00,74.37,74.4,74.35,74.37,69478.0,64.6463,64.6724,64.6289,64.6463,69478.0
2018-01-09 15:00:00,74.37,74.38,74.3,74.3,90788.0,64.6463,64.655,64.5855,64.5855,90788.0
2018-01-09 15:30:00,74.3,74.39,74.28,74.32,215359.0,64.5855,64.6637,64.5681,64.6028,215359.0
2018-01-10 09:30:00,74.13,74.19,73.98,74.05,81655.0,64.4377,64.4898,64.3073,64.3681,81655.0
2018-01-10 10:00:00,74.06,74.18,74.01,74.15,66557.0,64.3768,64.4812,64.3334,64.4551,66557.0
2018-01-10 10:30:00,74.14,74.22,74.08,74.15,44789.0,64.4464,64.5159,64.3942,64.4551,44789.0
2018-01-10 11:00:00,74.16,74.22,74.13,74.14,38715.0,64.4638,64.5159,64.4377,64.4464,38715.0
2018-01-10 11:30:00,74.14,74.22,74.13,74.17,43284.0,64.4464,64.5159,64.4377,64.4725,43284.0
2018-01-10 12:00:00,74.17,74.21,74.14,74.18,57879.0,64.4725,64.5072,64.4464,64.4812,57879.0
2018-01-10 12:30:00,74.18,74.23,74.17,74.22,33095.0,64.4812,64.5246,64.4725,64.5159,33095.0
2018-01-10 13:00:00,74.22,74.24,74.18,74.21,67028.0,64.5159,64.5333,64.4812,64.5072,67028.0
2018-01-10 13:30:00,74.2,74.26,74.18,74.23,134849.0,64.4985,64.5507,64.4812,64.5246,134849.0
2018-01-10 14:00:00,74.24,74.24,74.06,74.07,131174.0,64.5333,64.5333,64.3768,64.3855,131174.0
2018-01-10 14:30:00,74.07,74.11,74.04,74.09,103044.0,64.3855,64.4203,64.3595,64.4029,103044.0
2018-01-10 15:00:00,74.09,74.15,74.06,74.09,90144.0,64.4029,64.4551,64.3768,64.4029,90144.0
2018-01-10 15:30:00,74.09,74.18,74.09,74.15,122912.0,64.4029,64.4812,64.4029,64.4551,122912.0
2018-01-11 09:30:00,74.27,74.4,74.27,74.39,98671.0,64.5594,64.6724,64.5594,64.6637,98671.0
2018-01-11 10:00:00,74.4,74.44,74.32,74.35,84597.0,64.6724,64.7072,64.6028,64.6289,84597.0
2018-01-11 10:30:00,74.35,74.41,74.28,74.41,85856.0,64.6289,64.6811,64.5681,64.6811,85856.0
2018-01-11 11:00:00,74.42,74.45,74.4,74.41,107106.0,64.6898,64.7158,64.6724,64.6811,107106.0
2018-01-11 11:30:00,74.4,74.44,74.39,74.43,58147.0,64.6724,64.7072,64.6637,64.6985,58147.0
2018-01-11 12:00:00,74.43,74.48,74.42,74.47,53950.0,64.6985,64.7419,64.6898,64.7332,53950.0
2018-01-11 12:30:00,74.48,74.54,74.48,74.52,47071.0,64.7419,64.7941,64.7419,64.7767,47071.0
2018-01-11 13:00:00,74.52,74.56,74.51,74.51,40888.0,64.7767,64.8115,64.768,64.768,40888.0
2018-01-11 13:30:00,74.51,74.53,74.5,74.52,129810.0,64.768,64.7854,64.7593,64.7767,129810.0
2018-01-11 14:00:00,74.51,74.54,74.51,74.53,65841.0,64.768,64.7941,64.768,64.7854,65841.0
2018-01-11 14:30:00,74.53,74.56,74.51,74.56,90294.0,64.7854,64.8115,64.768,64.8115,90294.0
2018-01-11 15:00:00,74.55,74.6,74.54,74.58,110144.0,64.8028,64.8462,64.7941,64.8289,110144.0
2018-01-11 15:30:00,74.57,74.64,74.55,74.64,176647.0,64.8202,64.881,64.8028,64.881,176647.0
2018-01-12 09:30:00,74.78,74.91,74.76,74.91,175884.0,65.0027,65.1157,64.9853,65.1157,175884.0
2018-01-12 10:00:00,74.92,74.97,74.9,74.97,156281.0,65.1244,65.1679,65.107,65.1679,156281.0
2018-01-12 10:30:00,74.98,75.15,74.98,75.1,50489.0,65.1766,65.3243,65.1766,65.2809,50489.0
2018-01-12 11:00:00,75.1,75.11,74.98,75.06,75267.0,65.2809,65.2896,65.1766,65.2461,75267.0
2018-01-12 11:30:00,75.06,75.1,75.02,75.09,58856.0,65.2461,65.2809,65.2113,65.2722,58856.0
2018-01-12 12:00:00,75.09,75.1,75.06,75.06,41211.0,65.2722,65.2809,65.2461,65.2461,41211.0
2018-01-12 12:30:00,75.06,75.1,75.04,75.09,25684.0,65.2461,65.2809,65.2287,65.2722,25684.0
2018-01-12 13:00:00,75.1,75.12,75.06,75.08,67461.0,65.2809,65.2982,65.2461,65.2635,67461.0
2018-01-12 13:30:00,75.08,75.16,75.08,75.15,37656.0,65.2635,65.333,65.2635,65.3243,37656.0
2018-01-12 14:00:00,75.15,75.19,75.14,75.19,57565.0,65.3243,65.3591,65.3156,65.3591,57565.0
2018-01-12 14:30:00,75.19,75.21,75.13,75.19,79921.0,65.3591,65.3765,65.3069,65.3591,79921.0
2018-01-12 15:00:00,75.18,75.21,75.1,75.15,112643.0,65.3504,65.3765,65.2809,65.3243,112643.0
2018-01-12 15:30:00,75.16,75.25,75.15,75.23,240456.0,65.333,65.4113,65.3243,65.3939,240456.0
2018-01-16 09:30:00,75.63,75.72,75.54,75.69,278510.0,65.7416,65.8198,65.6633,65.7937,278510.0
2018-01-16 10:00:00,75.7,75.71,75.62,75.64,157682.0,65.8024,65.8111,65.7329,65.7503,157682.0
2018-01-16 10:30:00,75.64,75.64,75.45,75.47,128670.0,65.7503,65.7503,65.5851,65.6025,128670.0
2018-01-16 11:00:00,75.48,75.51,75.37,75.48,85752.0,65.6112,65.6373,65.5156,65.6112,85752.0
2018-01-16 11:30:00,75.47,75.51,75.35,75.39,197620.0,65.6025,65.6373,65.4982,65.5329,197620.0
2018-01-16 12:00:00,75.39,75.48,75.38,75.41,116623.0,65.5329,65.6112,65.5243,65.5503,116623.0
2018-01-16 12:30:00,75.42,75.43,75.34,75.35,74310.0,65.559,65.5677,65.4895,65.4982,74310.0
2018-01-16 13:00:00,75.36,75.4,75.32,75.37,93363.0,65.5069,65.5416,65.4721,65.5156,93363.0
2018-01-16 13:30:00,75.37,75.38,75.22,75.23,153056.0,65.5156,65.5243,65.3852,65.3939,153056.0
2018-01-16 14:00:00,75.23,75.25,75.07,75.09,436856.0,65.3939,65.4113,65.2548,65.2722,436856.0
2018-01-16 14:30:00,75.09,75.14,74.91,75.01,317468.0,65.2722,65.3156,65.1157,65.2026,317468.0
2018-01-16 15:00:00,75.02,75.18,75.01,75.18,457713.0,65.2113,65.3504,65.2026,65.3504,457713.0
2018-01-16 15:30:00,75.18,75.19,75.01,75.05,295462.0,65.3504,65.3591,65.2026,65.2374,295462.0
2018-01-17 09:30:00,75.34,75.37,75.15,75.16,149966.0,65.4895,65.5156,65.3243,65.333,149966.0
2018-01-17 10:00:00,75.15,75.34,75.15,75.24,282910.0,65.3243,65.4895,65.3243,65.4026,282910.0
2018-01-17 10:30:00,75.25,75.33,75.24,75.32,42561.0,65.4113,65.4808,65.4026,65.4721,42561.0
2018-01-17 11:00:00,75.32,75.44,75.28,75.38,135194.0,65.4721,65.5764,65.4373,65.5243,135194.0
2018-01-17 11:30:00,75.39,75.44,75.38,75.43,132076.0,65.5329,65.5764,65.5243,65.5677,132076.0
2018-01-17 12:00:00,75.43,75.53,75.43,75.53,96604.0,65.5677,65.6546,65.5677,65.6546,96604.0
2018-01-17 12:30:00,75.52,75.61,75.52,75.61,100837.0,65.6459,65.7242,65.6459,65.7242,100837.0
2018-01-17 13:00:00,75.62,75.66,75.6,75.65,235372.0,65.7329,65.7676,65.7155,65.759,235372.0
2018-01-17 13:30:00,75.65,75.73,75.64,75.69,210433.0,65.759,65.8285,65.7503,65.7937,210433.0
2018-01-17 14:00:00,75.7,75.78,75.69,75.75,122599.0,65.8024,65.872,65.7937,65.8459,122599.0
2018-01-17 14:30:00,75.75,75.81,75.74,75.76,284931.0,65.8459,65.898,65.8372,65.8546,284931.0
2018-01-17 15:00:00,75.76,75.8,75.68,75.69,168314.0,65.8546,65.8893,65.785,65.7937,168314.0
2018-01-17 15:30:00,75.69,75.76,75.61,75.66,303781.0,65.7937,65.8546,65.7242,65.7676,303781.0
2018-01-18 09:30:00,75.63,75.67,75.53,75.63,88146.0,65.7416,65.7763,65.6546,65.7416,88146.0
2018-01-18 10:00:00,75.63,75.64,75.43,75.51,126285.0,65.7416,65.7503,65.5677,65.6373,126285.0
2018-01-18 10:30:00,75.51,75.54,75.46,75.49,197913.0,65.6373,65.6633,65.5938,65.6199,197913.0
2018-01-18 11:00:00,75.49,75.6,75.48,75.53,154485.0,65.6199,65.7155,65.6112,65.6546,154485.0
2018-01-18 11:30:00,75.53,75.57,75.42,75.49,118607.0,65.6546,65.6894,65.559,65.6199,118607.0
2018-01-18 12:00:00,75.5,75.61,75.49,75.59,37734.0,65.6286,65.7242,65.6199,65.7068,37734.0
2018-01-18 12:30:00,75.59,75.61,75.57,75.58,25973.0,65.7068,65.7242,65.6894,65.6981,25973.0
2018-01-18 13:00:00,75.57,75.59,75.53,75.55,42915.0,65.6894,65.7068,65.6546,65.672,42915.0
2018-01-18 13:30:00,75.56,75.63,75.54,75.61,146952.0,65.6807,65.7416,65.6633,65.7242,146952.0
2018-01-18 14:00:00,75.6,75.69,75.6,75.69,149515.0,65.7155,65.7937,65.7155,65.7937,149515.0
2018-01-18 14:30:00,75.69,75.72,75.65,75.68,341085.0,65.7937,65.8198,65.759,65.785,341085.0
2018-01-18 15:00:00,75.68,75.69,75.56,75.57,680994.0,65.785,65.7937,65.6807,65.6894,680994.0
2018-01-18 15:30:00,75.57,75.58,75.48,75.56,1974802.0,65.6894,65.6981,65.6112,65.6807,1974802.0
2018-01-19 09:30:00,75.8,75.87,75.78,75.81,111759.0,65.8893,65.9502,65.872,65.898,111759.0
2018-01-19 10:00:00,75.8,75.83,75.7,75.83,125673.0,65.8893,65.9154,65.8024,65.9154,125673.0
2018-01-19 10:30:00,75.82,75.82,75.68,75.7,131478.0,65.9067,65.9067,65.785,65.8024,131478.0
2018-01-19 11:00:00,75.7,75.76,75.63,75.75,103643.0,65.8024,65.8546,65.7416,65.8459,103643.0
2018-01-19 11:30:00,75.76,75.77,75.67,75.7,67586.0,65.8546,65.8633,65.7763,65.8024,67586.0
2018-01-19 12:00:00,75.7,75.74,75.69,75.73,55972.0,65.8024,65.8372,65.7937,65.8285,55972.0
2018-01-19 12:30:00,75.73,75.8,75.73,75.76,57946.0,65.8285,65.8893,65.8285,65.8546,57946.0
2018-01-19 13:00:00,75.77,75.78,75.72,75.76,24455.0,65.8633,65.872,65.8198,65.8546,24455.0
2018-01-19 13:30:00,75.77,75.77,75.71,75.76,56193.0,65.8633,65.8633,65.8111,65.8546,56193.0
2018-01-19 14:00:00,75.77,75.87,75.76,75.85,158215.0,65.8633,65.9502,65.8546,65.9328,158215.0
2018-01-19 14:30:00,75.85,75.9,75.85,75.85,79139.0,65.9328,65.9763,65.9328,65.9328,79139.0
2018-01-19 15:00:00,75.86,75.93,75.83,75.92,34885.0,65.9415,66.0023,65.9154,65.9937,34885.0
2018-01-19 15:30:00,75.92,75.94,75.86,75.92,179631.0,65.9937,66.011,65.9415,65.9937,179631.0
2018-01-22 09:30:00,75.92,76.02,75.92,76.0,87788.0,65.9937,66.0806,65.9937,66.0632,87788.0
2018-01-22 10:00:00,76.0,76.15,75.98,76.13,81390.0,66.0632,66.1936,66.0458,66.1762,81390.0
2018-01-22 10:30:00,76.14,76.17,76.07,76.08,53790.0,66.1849,66.211,66.124,66.1327,53790.0
2018-01-22 11:00:00,76.06,76.14,76.06,76.1,50645.0,66.1153,66.1849,66.1153,66.1501,50645.0
2018-01-22 11:30:00,76.09,76.16,76.09,76.16,50347.0,66.1414,66.2023,66.1414,66.2023,50347.0
2018-01-22 12:00:00,76.16,76.23,76.14,76.23,51308.0,66.2023,66.2631,66.1849,66.2631,51308.0
2018-01-22 12:30:00,76.23,76.28,76.22,76.23,49727.0,66.2631,66.3066,66.2544,66.2631,49727.0
2018-01-22 13:00:00,76.23,76.27,76.2,76.25,24739.0,66.2631,66.2979,66.237,66.2805,24739.0
2018-01-22 13:30:00,76.25,76.28,76.23,76.27,34858.0,66.2805,66.3066,66.2631,66.2979,34858.0
2018-01-22 14:00:00,76.27,76.28,76.19,76.23,34032.0,66.2979,66.3066,66.2283,66.2631,34032.0
2018-01-22 14:30:00,76.23,76.29,76.22,76.26,180003.0,66.2631,66.3153,66.2544,66.2892,180003.0
2018-01-22 15:00:00,76.27,76.32,76.27,76.31,156116.0,66.2979,66.3414,66.2979,66.3327,156116.0
2018-01-22 15:30:00,76.32,76.45,76.29,76.45,174448.0,66.3414,66.4544,66.3153,66.4544,174448.0
2018-01-23 09:30:00,76.5,76.58,76.41,76.46,163057.0,66.4978,66.5674,66.4196,66.463,163057.0
2018-01-23 10:00:00,76.46,76.58,76.43,76.58,107028.0,66.463,66.5674,66.437,66.5674,107028.0
2018-01-23 10:30:00,76.56,76.72,76.56,76.7,78590.0,66.55,66.6891,66.55,66.6717,78590.0
2018-01-23 11:00:00,76.7,76.73,76.61,76.64,51814.0,66.6717,66.6977,66.5934,66.6195,51814.0
2018-01-23 11:30:00,76.64,76.65,76.54,76.56,89875.0,66.6195,66.6282,66.5326,66.55,89875.0
2018-01-23 12:00:00,76.56,76.6,76.55,76.56,57051.0,66.55,66.5847,66.5413,66.55,57051.0
2018-01-23 12:30:00,76.57,76.6,76.52,76.58,43020.0,66.5587,66.5847,66.5152,66.5674,43020.0
2018-01-23 13:00:00,76.58,76.59,76.55,76.59,78212.0,66.5674,66.576,66.5413,66.576,78212.0
2018-01-23 13:30:00,76.59,76.68,76.58,76.66,41679.0,66.576,66.6543,66.5674,66.6369,41679.0
2018-01-23 14:00:00,76.66,76.67,76.54,76.6,119698.0,66.6369,66.6456,66.5326,66.5847,119698.0
2018-01-23 14:30:00,76.59,76.69,76.59,76.67,76231.0,66.576,66.663,66.576,66.6456,76231.0
2018-01-23 15:00:00,76.67,76.67,76.59,76.66,63146.0,66.6456,66.6456,66.576,66.6369,63146.0
2018-01-23 15:30:00,76.66,76.72,76.65,76.69,233511.0,66.6369,66.6891,66.6282,66.663,233511.0
2018-01-24 09:30:00,77.0,77.07,76.94,77.07,153947.0,66.9324,66.9933,66.8803,66.9933,153947.0
2018-01-24 10:00:00,77.06,77.13,77.02,77.05,114232.0,66.9846,67.0454,66.9498,66.9759,114232.0
2018-01-24 10:30:00,77.05,77.12,76.98,76.99,69150.0,66.9759,67.0368,66.9151,66.9238,69150.0
2018-01-24 11:00:00,76.99,77.02,76.78,76.84,93578.0,66.9238,66.9498,66.7412,66.7934,93578.0
2018-01-24 11:30:00,76.83,76.83,76.61,76.72,131729.0,66.7847,66.7847,66.5934,66.6891,131729.0
2018-01-24 12:00:00,76.73,76.77,76.62,76.64,76536.0,66.6977,66.7325,66.6021,66.6195,76536.0
2018-01-24 12:30:00,76.65,76.66,76.53,76.62,45986.0,66.6282,66.6369,66.5239,66.6021,45986.0
2018-01-24 13:00:00,76.62,76.63,76.45,76.61,91065.0,66.6021,66.6108,66.4544,66.5934,91065.0
2018-01-24 13:30:00,76.61,76.83,76.61,76.78,71959.0,66.5934,66.7847,66.5934,66.7412,71959.0
2018-01-24 14:00:00,76.77,76.86,76.74,76.86,98984.0,66.7325,66.8107,66.7064,66.8107,98984.0
2018-01-24 14:30:00,76.86,76.93,76.81,76.87,189214.0,66.8107,66.8716,66.7673,66.8194,189214.0
2018-01-24 15:00:00,76.87,76.87,76.78,76.82,136073.0,66.8194,66.8194,66.7412,66.776,136073.0
2018-01-24 15:30:00,76.83,76.92,76.77,76.77,251543.0,66.7847,66.8629,66.7325,66.7325,251543.0
2018-01-25 09:30:00,77.03,77.07,76.69,76.76,137050.0,66.9585,66.9933,66.663,66.7238,137050.0
2018-01-25 10:00:00,76.75,76.9,76.69,76.81,120132.0,66.7151,66.8455,66.663,66.7673,120132.0
2018-01-25 10:30:00,76.83,76.92,76.76,76.86,52208.0,66.7847,66.8629,66.7238,66.8107,52208.0
2018-01-25 11:00:00,76.85,76.93,76.84,76.91,31661.0,66.8021,66.8716,66.7934,66.8542,31661.0
2018-01-25 11:30:00,76.92,77.02,76.88,76.98,786546.0,66.8629,66.9498,66.8281,66.9151,786546.0
2018-01-25 12:00:00,76.98,77.07,76.97,77.01,61634.0,66.9151,66.9933,66.9064,66.9411,61634.0
2018-01-25 12:30:00,77.02,77.04,76.94,76.97,330458.0,66.9498,66.9672,66.8803,66.9064,330458.0
2018-01-25 13:00:00,76.96,77.0,76.91,76.94,305332.0,66.8977,66.9324,66.8542,66.8803,305332.0
2018-01-25 13:30:00,76.94,77.0,76.91,76.97,119706.0,66.8803,66.9324,66.8542,66.9064,119706.0
2018-01-25 14:00:00,76.97,76.97,76.72,76.77,146081.0,66.9064,66.9064,66.6891,66.7325,146081.0
2018-01-25 14:30:00,76.77,76.77,76.55,76.61,144407.0,66.7325,66.7325,66.5413,66.5934,144407.0
2018-01-25 15:00:00,76.61,76.73,76.56,76.7,66041.0,66.5934,66.6977,66.55,66.6717,66041.0
2018-01-25 15:30:00,76.69,76.73,76.63,76.71,188116.0,66.663,66.6977,66.6108,66.6804,188116.0
2018-01-26 09:30:00,77.05,77.14,76.95,77.11,407363.0,66.9759,67.0541,66.889,67.0281,407363.0
2018-01-26 10:00:00,77.11,77.14,77.01,77.02,76299.0,67.0281,67.0541,66.9411,66.9498,76299.0
2018-01-26 10:30:00,77.02,77.18,77.02,77.11,39097.0,66.9498,67.0889,66.9498,67.0281,39097.0
2018-01-26 11:00:00,77.11,77.17,77.08,77.16,50289.0,67.0281,67.0802,67.002,67.0715,50289.0
2018-01-26 11:30:00,77.16,77.2,77.13,77.16,73376.0,67.0715,67.1063,67.0454,67.0715,73376.0
2018-01-26 12:00:00,77.16,77.2,77.13,77.19,41133.0,67.0715,67.1063,67.0454,67.0976,41133.0
2018-01-26 12:30:00,77.19,77.27,77.17,77.26,44943.0,67.0976,67.1671,67.0802,67.1584,44943.0
2018-01-26 13:00:00,77.26,77.33,77.25,77.28,29456.0,67.1584,67.2193,67.1498,67.1758,29456.0
2018-01-26 13:30:00,77.29,77.36,77.27,77.35,48895.0,67.1845,67.2454,67.1671,67.2367,48895.0
2018-01-26 14:00:00,77.35,77.37,77.26,77.28,53554.0,67.2367,67.2541,67.1584,67.1758,53554.0
2018-01-26 14:30:00,77.27,77.33,77.25,77.31,45862.0,67.1671,67.2193,67.1498,67.2019,45862.0
2018-01-26 15:00:00,77.32,77.41,77.31,77.38,131582.0,67.2106,67.2888,67.2019,67.2628,131582.0
2018-01-26 15:30:00,77.39,77.53,77.37,77.52,137042.0,67.2715,67.3931,67.2541,67.3845,137042.0
2018-01-29 09:30:00,77.12,77.2,77.06,77.17,125996.0,67.0368,67.1063,66.9846,67.0802,125996.0
2018-01-29 10:00:00,77.17,77.18,77.05,77.14,218215.0,67.0802,67.0889,66.9759,67.0541,218215.0
2018-01-29 10:30:00,77.15,77.15,76.93,76.97,74530.0,67.0628,67.0628,66.8716,66.9064,74530.0
2018-01-29 11:00:00,76.97,77.0,76.86,76.96,76444.0,66.9064,66.9324,66.8107,66.8977,76444.0
2018-01-29 11:30:00,76.96,77.06,76.93,76.98,152719.0,66.8977,66.9846,66.8716,66.9151,152719.0
2018-01-29 12:00:00,76.98,77.05,76.93,77.05,165948.0,66.9151,66.9759,66.8716,66.9759,165948.0
2018-01-29 12:30:00,77.05,77.12,76.99,77.11,38103.0,66.9759,67.0368,66.9238,67.0281,38103.0
2018-01-29 13:00:00,77.12,77.14,77.09,77.11,55317.0,67.0368,67.0541,67.0107,67.0281,55317.0
2018-01-29 13:30:00,77.11,77.11,77.05,77.07,87173.0,67.0281,67.0281,66.9759,66.9933,87173.0
2018-01-29 14:00:00,77.08,77.14,77.05,77.07,190334.0,67.002,67.0541,66.9759,66.9933,190334.0
2018-01-29 14:30:00,77.08,77.08,77.0,77.06,35516.0,67.002,67.002,66.9324,66.9846,35516.0
2018-01-29 15:00:00,77.07,77.09,76.97,76.97,52014.0,66.9933,67.0107,66.9064,66.9064,52014.0
2018-01-29 15:30:00,76.96,76.99,76.82,76.87,197561.0,66.8977,66.9238,66.776,66.8194,197561.0
2018-01-30 09:30:00,76.42,76.51,76.19,76.2,792516.0,66.4283,66.5065,66.2283,66.237,792516.0
2018-01-30 10:00:00,76.19,76.24,76.04,76.24,201988.0,66.2283,66.2718,66.098,66.2718,201988.0
2018-01-30 10:30:00,76.24,76.34,76.17,76.31,149686.0,66.2718,66.3587,66.211,66.3327,149686.0
2018-01-30 11:00:00,76.31,76.36,76.19,76.21,185124.0,66.3327,66.3761,66.2283,66.2457,185124.0
2018-01-30 11:30:00,76.21,76.3,76.13,76.14,109020.0,66.2457,66.324,66.1762,66.1849,109020.0
2018-01-30 12:00:00,76.14,76.21,76.12,76.14,98607.0,66.1849,66.2457,66.1675,66.1849,98607.0
2018-01-30 12:30:00,76.14,76.19,76.09,76.14,95893.0,66.1849,66.2283,66.1414,66.1849,95893.0
2018-01-30 13:00:00,76.14,76.14,76.01,76.04,72202.0,66.1849,66.1849,66.0719,66.098,72202.0
2018-01-30 13:30:00,76.04,76.23,76.03,76.2,59061.0,66.098,66.2631,66.0893,66.237,59061.0
2018-01-30 14:00:00,76.2,76.27,76.18,76.2,49030.0,66.237,66.2979,66.2197,66.237,49030.0
2018-01-30 14:30:00,76.21,76.21,76.08,76.12,103471.0,66.2457,66.2457,66.1327,66.1675,103471.0
2018-01-30 15:00:00,76.12,76.24,76.11,76.22,133749.0,66.1675,66.2718,66.1588,66.2544,133749.0
2018-01-30 15:30:00,76.22,76.29,76.1,76.1,203233.0,66.2544,66.3153,66.1501,66.1501,203233.0
2018-01-31 09:30:00,76.5,76.56,76.43,76.45,143666.0,66.4978,66.55,66.437,66.4544,143666.0
2018-01-31 10:00:00,76.45,76.52,76.38,76.43,113446.0,66.4544,66.5152,66.3935,66.437,113446.0
2018-01-31 10:30:00,76.43,76.46,76.24,76.29,298279.0,66.437,66.463,66.2718,66.3153,298279.0
2018-01-31 11:00:00,76.3,76.31,76.19,76.19,81414.0,66.324,66.3327,66.2283,66.2283,81414.0
2018-01-31 11:30:00,76.19,76.28,76.18,76.19,130947.0,66.2283,66.3066,66.2197,66.2283,130947.0
2018-01-31 12:00:00,76.2,76.29,76.18,76.27,231319.0,66.237,66.3153,66.2197,66.2979,231319.0
2018-01-31 12:30:00,76.27,76.31,76.2,76.24,62859.0,66.2979,66.3327,66.237,66.2718,62859.0
2018-01-31 13:00:00,76.23,76.32,76.22,76.32,48489.0,66.2631,66.3414,66.2544,66.3414,48489.0
2018-01-31 13:30:00,76.32,76.34,76.26,76.27,56113.0,66.3414,66.3587,66.2892,66.2979,56113.0
2018-01-31 14:00:00,76.28,76.42,76.06,76.1,121522.0,66.3066,66.4283,66.1153,66.1501,121522.0
2018-01-31 14:30:00,76.11,76.12,75.91,76.05,111186.0,66.1588,66.1675,65.985,66.1067,111186.0
2018-01-31 15:00:00,76.04,76.1,75.94,76.1,232272.0,66.098,66.1501,66.011,66.1501,232272.0
2018-01-31 15:30:00,76.11,76.3,76.1,76.17,187334.0,66.1588,66.324,66.1501,66.211,187334.0
2018-02-01 09:30:00,75.96,76.15,75.91,76.08,331562.0,66.0284,66.1936,65.985,66.1327,331562.0
2018-02-01 10:00:00,76.08,76.16,76.03,76.05,152643.0,66.1327,66.2023,66.0893,66.1067,152643.0
2018-02-01 10:30:00,76.05,76.14,76.0,76.09,228787.0,66.1067,66.1849,66.0632,66.1414,228787.0
2018-02-01 11:00:00,76.09,76.15,76.02,76.02,106616.0,66.1414,66.1936,66.0806,66.0806,106616.0
2018-02-01 11:30:00,76.03,76.36,76.03,76.36,69122.0,66.0893,66.3761,66.0893,66.3761,69122.0
2018-02-01 12:00:00,76.36,76.39,76.31,76.32,212991.0,66.3761,66.4022,66.3327,66.3414,212991.0
2018-02-01 12:30:00,76.33,76.36,76.3,76.31,77960.0,66.35,66.3761,66.324,66.3327,77960.0
2018-02-01 13:00:00,76.31,76.41,76.3,76.38,183970.0,66.3327,66.4196,66.324,66.3935,183970.0
2018-02-01 13:30:00,76.38,76.38,76.18,76.2,385180.0,66.3935,66.3935,66.2197,66.237,385180.0
2018-02-01 14:00:00,76.19,76.23,75.98,76.13,430544.0,66.2283,66.2631,66.0458,66.1762,430544.0
2018-02-01 14:30:00,76.13,76.23,76.08,76.22,125716.0,66.1762,66.2631,66.1327,66.2544,125716.0
2018-02-01 15:00:00,76.22,76.25,76.06,76.06,144561.0,66.2544,66.2805,66.1153,66.1153,144561.0
2018-02-01 15:30:00,76.06,76.14,75.92,76.13,448111.0,66.1153,66.1849,65.9937,66.1762,448111.0
2018-02-02 09:30:00,75.5,75.59,75.23,75.26,773253.0,65.6286,65.7068,65.3939,65.4199,773253.0
2018-02-02 10:00:00,75.25,75.25,75.03,75.21,893688.0,65.4113,65.4113,65.22,65.3765,893688.0
2018-02-02 10:30:00,75.2,75.3,75.12,75.25,359235.0,65.3678,65.4547,65.2982,65.4113,359235.0
2018-02-02 11:00:00,75.24,75.3,75.11,75.12,270335.0,65.4026,65.4547,65.2896,65.2982,270335.0
2018-02-02 11:30:00,75.12,75.16,74.99,75.0,101926.0,65.2982,65.333,65.1852,65.1939,101926.0
2018-02-02 12:00:00,74.99,75.26,74.97,75.26,378745.0,65.1852,65.4199,65.1679,65.4199,378745.0
2018-02-02 12:30:00,75.25,75.25,75.12,75.12,201140.0,65.4113,65.4113,65.2982,65.2982,201140.0
2018-02-02 13:00:00,75.1,75.15,74.99,75.07,63053.0,65.2809,65.3243,65.1852,65.2548,63053.0
2018-02-02 13:30:00,75.07,75.12,74.93,74.98,126964.0,65.2548,65.2982,65.1331,65.1766,126964.0
2018-02-02 14:00:00,74.98,74.98,74.69,74.73,981008.0,65.1766,65.1766,64.9245,64.9592,981008.0
2018-02-02 14:30:00,74.72,74.91,74.64,74.68,1940552.0,64.9505,65.1157,64.881,64.9158,1940552.0
2018-02-02 15:00:00,74.66,74.8,74.52,74.71,523567.0,64.8984,65.0201,64.7767,64.9419,523567.0
2018-02-02 15:30:00,74.71,74.77,74.45,74.49,560470.0,64.9419,64.994,64.7158,64.7506,560470.0
2018-02-05 09:30:00,73.78,74.0,73.76,73.9,1130281.0,64.1335,64.3247,64.1161,64.2378,1130281.0
2018-02-05 10:00:00,73.9,74.38,73.81,74.34,556060.0,64.2378,64.655,64.1595,64.6202,556060.0
2018-02-05 10:30:00,74.34,74.34,74.15,74.22,449506.0,64.6202,64.6202,64.4551,64.5159,449506.0
2018-02-05 11:00:00,74.22,74.29,74.04,74.06,257298.0,64.5159,64.5768,64.3595,64.3768,257298.0
2018-02-05 11:30:00,74.05,74.05,73.83,73.96,166561.0,64.3681,64.3681,64.1769,64.2899,166561.0
2018-02-05 12:00:00,73.96,73.98,73.59,73.68,305117.0,64.2899,64.3073,63.9683,64.0465,305117.0
2018-02-05 12:30:00,73.69,73.85,73.67,73.72,236329.0,64.0552,64.1943,64.0378,64.0813,236329.0
2018-02-05 13:00:00,73.7,73.71,73.22,73.32,2580987.0,64.0639,64.0726,63.6467,63.7336,2580987.0
2018-02-05 13:30:00,73.31,73.59,73.24,73.58,221166.0,63.7249,63.9683,63.6641,63.9596,221166.0
2018-02-05 14:00:00,73.57,73.59,73.15,73.2,326267.0,63.9509,63.9683,63.5858,63.6293,326267.0
2018-02-05 14:30:00,73.18,73.18,72.57,72.6,414246.0,63.6119,63.6119,63.0817,63.1077,414246.0
2018-02-05 15:00:00,72.6,72.69,71.35,72.63,1169061.0,63.1077,63.186,62.0212,63.1338,1169061.0
2018-02-05 15:30:00,72.63,72.7,71.52,71.53,1697343.0,63.1338,63.1947,62.1689,62.1776,1697343.0
2018-02-06 09:30:00,70.91,72.53,70.55,72.11,1694547.0,61.6387,63.0469,61.3258,62.6818,1694547.0
2018-02-06 10:00:00,72.11,72.51,71.39,71.57,2183869.0,62.6818,63.0295,62.0559,62.2124,2183869.0
2018-02-06 10:30:00,71.56,71.93,71.17,71.71,633717.0,62.2037,62.5253,61.8647,62.3341,633717.0
2018-02-06 11:00:00,71.71,71.78,71.37,71.46,487519.0,62.3341,62.3949,62.0386,62.1168,487519.0
2018-02-06 11:30:00,71.44,71.79,71.21,71.6,339030.0,62.0994,62.4036,61.8995,62.2385,339030.0
2018-02-06 12:00:00,71.61,72.14,71.61,72.12,409516.0,62.2472,62.7079,62.2472,62.6905,409516.0
2018-02-06 12:30:00,72.12,72.34,71.89,72.02,357228.0,62.6905,62.8817,62.4906,62.6036,357228.0
2018-02-06 13:00:00,72.01,72.08,71.66,72.02,322946.0,62.5949,62.6557,62.2906,62.6036,322946.0
2018-02-06 13:30:00,71.98,71.99,71.6,71.65,336974.0,62.5688,62.5775,62.2385,62.2819,336974.0
2018-02-06 14:00:00,71.63,71.79,71.52,71.61,227145.0,62.2646,62.4036,62.1689,62.2472,227145.0
2018-02-06 14:30:00,71.6,72.58,71.56,72.54,584901.0,62.2385,63.0903,62.2037,63.0556,584901.0
2018-02-06 15:00:00,72.54,72.97,72.51,72.79,3172717.0,63.0556,63.4294,63.0295,63.2729,3172717.0
2018-02-06 15:30:00,72.8,73.15,72.64,73.01,1542735.0,63.2816,63.5858,63.1425,63.4641,1542735.0
2018-02-07 09:30:00,72.48,72.93,72.34,72.9,1163786.0,63.0034,63.3946,62.8817,63.3685,1163786.0
2018-02-07 10:00:00,72.89,73.14,72.8,72.94,1584233.0,63.3598,63.5771,63.2816,63.4033,1584233.0
2018-02-07 10:30:00,72.94,73.11,72.84,73.09,1051888.0,63.4033,63.5511,63.3164,63.5337,1051888.0
2018-02-07 11:00:00,73.09,73.36,73.06,73.13,603244.0,63.5337,63.7684,63.5076,63.5684,603244.0
2018-02-07 11:30:00,73.13,73.15,72.98,73.15,715852.0,63.5684,63.5858,63.438,63.5858,715852.0
2018-02-07 12:00:00,73.14,73.17,72.98,73.06,95268.0,63.5771,63.6032,63.438,63.5076,95268.0
2018-02-07 12:30:00,73.06,73.07,72.74,72.76,230964.0,63.5076,63.5163,63.2294,63.2468,230964.0
2018-02-07 13:00:00,72.75,72.84,72.32,72.49,300133.0,63.2381,63.3164,62.8643,63.0121,300133.0
2018-02-07 13:30:00,72.47,72.78,72.42,72.63,228901.0,62.9947,63.2642,62.9513,63.1338,228901.0
2018-02-07 14:00:00,72.63,72.72,72.38,72.72,200236.0,63.1338,63.212,62.9165,63.212,200236.0
2018-02-07 14:30:00,72.71,72.73,72.28,72.5,191003.0,63.2033,63.2207,62.8296,63.0208,191003.0
2018-02-07 15:00:00,72.5,72.82,72.47,72.76,172970.0,63.0208,63.299,62.9947,63.2468,172970.0
2018-02-07 15:30:00,72.76,72.84,72.21,72.21,583666.0,63.2468,63.3164,62.7687,62.7687,583666.0
2018-02-08 09:30:00,72.36,72.36,71.9,72.04,242758.0,62.8991,62.8991,62.4993,62.621,242758.0
2018-02-08 10:00:00,72.05,72.16,71.79,71.81,280086.0,62.6296,62.7253,62.4036,62.421,280086.0
2018-02-08 10:30:00,71.82,71.9,71.39,71.52,344260.0,62.4297,62.4993,62.0559,62.1689,344260.0
2018-02-08 11:00:00,71.53,71.7,71.13,71.16,323826.0,62.1776,62.3254,61.8299,61.856,323826.0
2018-02-08 11:30:00,71.16,71.57,71.12,71.34,536873.0,61.856,62.2124,61.8212,62.0125,536873.0
2018-02-08 12:00:00,71.34,71.42,70.86,70.99,172949.0,62.0125,62.082,61.5952,61.7082,172949.0
2018-02-08 12:30:00,70.99,71.22,70.51,70.74,521939.0,61.7082,61.9082,61.291,61.4909,521939.0
2018-02-08 13:00:00,70.76,71.07,70.59,70.79,281976.0,61.5083,61.7778,61.3605,61.5344,281976.0
2018-02-08 13:30:00,70.79,71.35,70.77,71.26,245308.0,61.5344,62.0212,61.517,61.9429,245308.0
2018-02-08 14:00:00,71.25,71.33,70.97,71.02,280266.0,61.9342,62.0038,61.6909,61.7343,280266.0
2018-02-08 14:30:00,71.01,71.01,70.68,70.78,197105.0,61.7256,61.7256,61.4388,61.5257,197105.0
2018-02-08 15:00:00,70.8,70.98,70.55,70.75,257839.0,61.5431,61.6995,61.3258,61.4996,257839.0
2018-02-08 15:30:00,70.73,70.82,69.83,69.84,1795469.0,61.4822,61.5605,60.6999,60.7086,1795469.0
2018-02-09 09:30:00,70.59,70.77,70.23,70.62,712646.0,61.3605,61.517,61.0476,61.3866,712646.0
2018-02-09 10:00:00,70.62,70.68,70.28,70.36,287424.0,61.3866,61.4388,61.0911,61.1606,287424.0
2018-02-09 10:30:00,70.36,70.41,69.57,69.94,529152.0,61.1606,61.2041,60.4739,60.7955,529152.0
2018-02-09 11:00:00,69.94,70.18,69.69,69.8,306525.0,60.7955,61.0041,60.5782,60.6738,306525.0
2018-02-09 11:30:00,69.79,70.06,69.52,69.54,369644.0,60.6651,60.8998,60.4304,60.4478,369644.0
2018-02-09 12:00:00,69.53,69.58,69.01,69.02,403292.0,60.4391,60.4826,59.9871,59.9958,403292.0
2018-02-09 12:30:00,69.03,69.32,68.75,69.32,392610.0,60.0045,60.2566,59.7611,60.2566,392610.0
2018-02-09 13:00:00,69.32,69.32,68.68,68.78,540580.0,60.2566,60.2566,59.7003,59.7872,540580.0
2018-02-09 13:30:00,68.76,69.45,68.52,69.21,649977.0,59.7698,60.3696,59.5612,60.161,649977.0
2018-02-09 14:00:00,69.21,70.38,69.19,69.89,705946.0,60.161,61.178,60.1436,60.7521,705946.0
2018-02-09 14:30:00,69.89,70.15,69.7,69.88,479900.0,60.7521,60.9781,60.5869,60.7434,479900.0
2018-02-09 15:00:00,69.87,70.18,69.46,70.07,1005783.0,60.7347,61.0041,60.3783,60.9085,1005783.0
2018-02-09 15:30:00,70.08,71.06,70.04,70.55,1632751.0,60.9172,61.7691,60.8824,61.3258,1632751.0
2018-02-12 09:30:00,71.17,71.57,71.16,71.17,225483.0,61.8647,62.2124,61.856,61.8647,225483.0
2018-02-12 10:00:00,71.2,71.41,70.8,70.98,244456.0,61.8908,62.0733,61.5431,61.6995,244456.0
2018-02-12 10:30:00,71.0,71.25,70.89,71.23,246764.0,61.7169,61.9342,61.6213,61.9169,246764.0
2018-02-12 11:00:00,71.22,71.34,71.07,71.28,244303.0,61.9082,62.0125,61.7778,61.9603,244303.0
2018-02-12 11:30:00,71.28,71.54,71.16,71.53,197361.0,61.9603,62.1863,61.856,62.1776,197361.0
2018-02-12 12:00:00,71.53,71.72,71.43,71.64,212219.0,62.1776,62.3428,62.0907,62.2732,212219.0
2018-02-12 12:30:00,71.64,71.66,71.51,71.57,458681.0,62.2732,62.2906,62.1602,62.2124,458681.0
2018-02-12 13:00:00,71.62,71.66,71.51,71.64,177835.0,62.2559,62.2906,62.1602,62.2732,177835.0
2018-02-12 13:30:00,71.65,71.91,71.58,71.83,105951.0,62.2819,62.5079,62.2211,62.4384,105951.0
2018-02-12 14:00:00,71.85,71.86,71.67,71.84,190683.0,62.4558,62.4645,62.2993,62.4471,190683.0
2018-02-12 14:30:00,71.84,71.94,71.66,71.74,264103.0,62.4471,62.534,62.2906,62.3602,264103.0
2018-02-12 15:00:00,71.75,71.99,71.73,71.86,214007.0,62.3689,62.5775,62.3515,62.4645,214007.0
2018-02-12 15:30:00,71.87,71.93,71.42,71.63,572921.0,62.4732,62.5253,62.082,62.2646,572921.0
2018-02-13 09:30:00,71.35,71.46,71.2,71.32,182500.0,62.0212,62.1168,61.8908,61.9951,182500.0
2018-02-13 10:00:00,71.33,71.57,71.3,71.43,105316.0,62.0038,62.2124,61.9777,62.0907,105316.0
2018-02-13 10:30:00,71.44,71.62,71.33,71.55,135528.0,62.0994,62.2559,62.0038,62.195,135528.0
2018-02-13 11:00:00,71.54,71.55,71.38,71.4,54668.0,62.1863,62.195,62.0472,62.0646,54668.0
2018-02-13 11:30:00,71.41,71.52,71.33,71.48,173291.0,62.0733,62.1689,62.0038,62.1342,173291.0
2018-02-13 12:00:00,71.47,71.54,71.42,71.43,97057.0,62.1255,62.1863,62.082,62.0907,97057.0
2018-02-13 12:30:00,71.44,71.47,71.34,71.39,36721.0,62.0994,62.1255,62.0125,62.0559,36721.0
2018-02-13 13:00:00,71.37,71.71,71.37,71.66,74170.0,62.0386,62.3341,62.0386,62.2906,74170.0
2018-02-13 13:30:00,71.64,71.76,71.62,71.67,259053.0,62.2732,62.3776,62.2559,62.2993,259053.0
2018-02-13 14:00:00,71.68,71.81,71.65,71.71,460730.0,62.308,62.421,62.2819,62.3341,460730.0
2018-02-13 14:30:00,71.7,71.77,71.62,71.77,77690.0,62.3254,62.3863,62.2559,62.3863,77690.0
2018-02-13 15:00:00,71.74,71.81,71.67,71.79,47252.0,62.3602,62.421,62.2993,62.4036,47252.0
2018-02-13 15:30:00,71.78,71.87,71.69,71.73,141301.0,62.3949,62.4732,62.3167,62.3515,141301.0
2018-02-14 09:30:00,71.3,71.76,71.3,71.55,329701.0,61.9777,62.3776,61.9777,62.195,329701.0
2018-02-14 10:00:00,71.55,72.18,71.52,72.05,335587.0,62.195,62.7426,62.1689,62.6296,335587.0
2018-02-14 10:30:00,72.07,72.27,71.98,72.15,230902.0,62.647,62.8209,62.5688,62.7166,230902.0
2018-02-14 11:00:00,72.15,72.31,72.06,72.26,190476.0,62.7166,62.8556,62.6383,62.8122,190476.0
2018-02-14 11:30:00,72.26,72.36,72.11,72.14,302756.0,62.8122,62.8991,62.6818,62.7079,302756.0
2018-02-14 12:00:00,72.14,72.31,72.09,72.3,92133.0,62.7079,62.8556,62.6644,62.847,92133.0
2018-02-14 12:30:00,72.29,72.5,72.26,72.48,85726.0,62.8383,63.0208,62.8122,63.0034,85726.0
2018-02-14 13:00:00,72.48,72.77,72.47,72.64,125708.0,63.0034,63.2555,62.9947,63.1425,125708.0
2018-02-14 13:30:00,72.65,72.78,72.64,72.71,106103.0,63.1512,63.2642,63.1425,63.2033,106103.0
2018-02-14 14:00:00,72.72,72.84,72.64,72.65,181257.0,63.212,63.3164,63.1425,63.1512,181257.0
2018-02-14 14:30:00,72.65,72.82,72.61,72.8,121164.0,63.1512,63.299,63.1164,63.2816,121164.0
2018-02-14 15:00:00,72.8,72.99,72.79,72.89,192050.0,63.2816,63.4467,63.2729,63.3598,192050.0
2018-02-14 15:30:00,72.88,73.0,72.83,72.95,424679.0,63.3511,63.4554,63.3077,63.412,424679.0
2018-02-15 09:30:00,73.5,73.55,73.25,73.53,357499.0,63.8901,63.9335,63.6727,63.9161,357499.0
2018-02-15 10:00:00,73.54,73.54,73.2,73.35,315227.0,63.9248,63.9248,63.6293,63.7597,315227.0
2018-02-15 10:30:00,73.35,73.38,72.9,72.91,241296.0,63.7597,63.7857,63.3685,63.3772,241296.0
2018-02-15 11:00:00,72.91,73.27,72.81,73.27,298287.0,63.3772,63.6901,63.2903,63.6901,298287.0
2018-02-15 11:30:00,73.26,73.36,73.16,73.3,183310.0,63.6814,63.7684,63.5945,63.7162,183310.0
2018-02-15 12:00:00,73.32,73.38,73.21,73.28,193966.0,63.7336,63.7857,63.638,63.6988,193966.0
2018-02-15 12:30:00,73.27,73.39,73.26,73.38,146358.0,63.6901,63.7944,63.6814,63.7857,146358.0
2018-02-15 13:00:00,73.39,73.58,73.39,73.45,151819.0,63.7944,63.9596,63.7944,63.8466,151819.0
2018-02-15 13:30:00,73.45,73.54,73.37,73.51,135407.0,63.8466,63.9248,63.7771,63.8988,135407.0
2018-02-15 14:00:00,73.5,73.65,73.48,73.65,182076.0,63.8901,64.0204,63.8727,64.0204,182076.0
2018-02-15 14:30:00,73.65,73.68,73.59,73.63,254537.0,64.0204,64.0465,63.9683,64.0031,254537.0
2018-02-15 15:00:00,73.63,73.75,73.63,73.66,193878.0,64.0031,64.1074,64.0031,64.0291,193878.0
2018-02-15 15:30:00,73.66,73.79,73.56,73.79,338980.0,64.0291,64.1421,63.9422,64.1421,338980.0
2018-02-16 09:30:00,73.58,73.9,73.58,73.75,99395.0,63.9596,64.2378,63.9596,64.1074,99395.0
2018-02-16 10:00:00,73.75,73.97,73.65,73.96,139481.0,64.1074,64.2986,64.0204,64.2899,139481.0
2018-02-16 10:30:00,73.97,74.06,73.96,73.98,128564.0,64.2986,64.3768,64.2899,64.3073,128564.0
2018-02-16 11:00:00,73.98,74.2,73.98,74.09,102824.0,64.3073,64.4985,64.3073,64.4029,102824.0
2018-02-16 11:30:00,74.1,74.24,74.09,74.23,66568.0,64.4116,64.5333,64.4029,64.5246,66568.0
2018-02-16 12:00:00,74.21,74.24,74.17,74.23,81251.0,64.5072,64.5333,64.4725,64.5246,81251.0
2018-02-16 12:30:00,74.24,74.36,74.1,74.19,1087977.0,64.5333,64.6376,64.4116,64.4898,1087977.0
2018-02-16 13:00:00,74.21,74.25,73.91,73.93,182676.0,64.5072,64.542,64.2465,64.2638,182676.0
2018-02-16 13:30:00,73.94,74.11,73.82,73.93,100619.0,64.2725,64.4203,64.1682,64.2638,100619.0
2018-02-16 14:00:00,73.94,74.03,73.7,73.83,107711.0,64.2725,64.3508,64.0639,64.1769,107711.0
2018-02-16 14:30:00,73.86,74.01,73.79,74.01,186264.0,64.203,64.3334,64.1421,64.3334,186264.0
2018-02-16 15:00:00,74.0,74.09,73.95,74.02,75470.0,64.3247,64.4029,64.2812,64.3421,75470.0
2018-02-16 15:30:00,74.02,74.05,73.85,73.86,182194.0,64.3421,64.3681,64.1943,64.203,182194.0
2018-02-20 09:30:00,73.29,73.63,73.29,73.42,187803.0,63.7075,64.0031,63.7075,63.8205,187803.0
2018-02-20 10:00:00,73.44,73.56,73.38,73.44,135320.0,63.8379,63.9422,63.7857,63.8379,135320.0
2018-02-20 10:30:00,73.43,73.45,73.29,73.34,79966.0,63.8292,63.8466,63.7075,63.751,79966.0
2018-02-20 11:00:00,73.35,73.65,73.33,73.65,116494.0,63.7597,64.0204,63.7423,64.0204,116494.0
2018-02-20 11:30:00,73.64,73.72,73.58,73.72,71796.0,64.0118,64.0813,63.9596,64.0813,71796.0
2018-02-20 12:00:00,73.72,73.75,73.67,73.68,23744.0,64.0813,64.1074,64.0378,64.0465,23744.0
2018-02-20 12:30:00,73.69,73.74,73.63,73.69,26900.0,64.0552,64.0987,64.0031,64.0552,26900.0
2018-02-20 13:00:00,73.68,73.69,73.46,73.48,59198.0,64.0465,64.0552,63.8553,63.8727,59198.0
2018-02-20 13:30:00,73.49,73.61,73.46,73.59,63323.0,63.8814,63.9857,63.8553,63.9683,63323.0
2018-02-20 14:00:00,73.6,73.61,73.39,73.42,187495.0,63.977,63.9857,63.7944,63.8205,187495.0
2018-02-20 14:30:00,73.41,73.51,73.29,73.29,132751.0,63.8118,63.8988,63.7075,63.7075,132751.0
2018-02-20 15:00:00,73.3,73.36,73.01,73.14,193785.0,63.7162,63.7684,63.4641,63.5771,193785.0
2018-02-20 15:30:00,73.15,73.32,73.1,73.24,242349.0,63.5858,63.7336,63.5424,63.6641,242349.0
2018-02-21 09:30:00,73.44,73.68,73.37,73.58,154237.0,63.8379,64.0465,63.7771,63.9596,154237.0
2018-02-21 10:00:00,73.57,73.68,73.5,73.6,71793.0,63.9509,64.0465,63.8901,63.977,71793.0
2018-02-21 10:30:00,73.62,73.78,73.61,73.74,53249.0,63.9944,64.1335,63.9857,64.0987,53249.0
2018-02-21 11:00:00,73.74,73.76,73.64,73.74,49384.0,64.0987,64.1161,64.0118,64.0987,49384.0
2018-02-21 11:30:00,73.73,73.78,73.66,73.68,37555.0,64.09,64.1335,64.0291,64.0465,37555.0
2018-02-21 12:00:00,73.68,73.7,73.54,73.58,70677.0,64.0465,64.0639,63.9248,63.9596,70677.0
2018-02-21 12:30:00,73.59,73.76,73.58,73.75,29969.0,63.9683,64.1161,63.9596,64.1074,29969.0
2018-02-21 13:00:00,73.76,73.77,73.71,73.75,48360.0,64.1161,64.1248,64.0726,64.1074,48360.0
2018-02-21 13:30:00,73.77,73.8,73.68,73.75,38437.0,64.1248,64.1508,64.0465,64.1074,38437.0
2018-02-21 14:00:00,73.74,74.11,73.71,73.92,105587.0,64.0987,64.4203,64.0726,64.2551,105587.0
2018-02-21 14:30:00,73.93,73.98,73.61,73.68,85949.0,64.2638,64.3073,63.9857,64.0465,85949.0
2018-02-21 15:00:00,73.67,73.67,73.24,73.45,265693.0,64.0378,64.0378,63.6641,63.8466,265693.0
2018-02-21 15:30:00,73.44,73.54,72.92,72.94,176036.0,63.8379,63.9248,63.3859,63.4033,176036.0
2018-02-22 09:30:00,73.17,73.46,73.11,73.2,124670.0,63.6032,63.8553,63.5511,63.6293,124670.0
2018-02-22 10:00:00,73.23,73.38,73.15,73.34,127776.0,63.6554,63.7857,63.5858,63.751,127776.0
2018-02-22 10:30:00,73.34,73.47,73.28,73.35,111588.0,63.751,63.864,63.6988,63.7597,111588.0
2018-02-22 11:00:00,73.35,73.65,73.33,73.61,136670.0,63.7597,64.0204,63.7423,63.9857,136670.0
2018-02-22 11:30:00,73.61,73.67,73.47,73.62,138961.0,63.9857,64.0378,63.864,63.9944,138961.0
2018-02-22 12:00:00,73.63,73.69,73.56,73.58,96535.0,64.0031,64.0552,63.9422,63.9596,96535.0
2018-02-22 12:30:00,73.6,73.62,73.35,73.41,102699.0,63.977,63.9944,63.7597,63.8118,102699.0
2018-02-22 13:00:00,73.41,73.49,73.25,73.35,272746.0,63.8118,63.8814,63.6727,63.7597,272746.0
2018-02-22 13:30:00,73.35,73.36,73.12,73.27,95714.0,63.7597,63.7684,63.5597,63.6901,95714.0
2018-02-22 14:00:00,73.26,73.42,73.25,73.42,105327.0,63.6814,63.8205,63.6727,63.8205,105327.0
2018-02-22 14:30:00,73.42,73.45,73.08,73.09,76665.0,63.8205,63.8466,63.525,63.5337,76665.0
2018-02-22 15:00:00,73.08,73.25,73.02,73.16,120020.0,63.525,63.6727,63.4728,63.5945,120020.0
2018-02-22 15:30:00,73.16,73.22,72.95,73.08,270351.0,63.5945,63.6467,63.412,63.525,270351.0
2018-02-23 09:30:00,73.52,73.59,73.41,73.48,71100.0,63.9074,63.9683,63.8118,63.8727,71100.0
2018-02-23 10:00:00,73.5,73.57,73.37,73.4,325310.0,63.8901,63.9509,63.7771,63.8031,325310.0
2018-02-23 10:30:00,73.4,73.58,73.38,73.52,59760.0,63.8031,63.9596,63.7857,63.9074,59760.0
2018-02-23 11:00:00,73.53,73.62,73.5,73.59,94172.0,63.9161,63.9944,63.8901,63.9683,94172.0
2018-02-23 11:30:00,73.6,73.72,73.58,73.69,2370858.0,63.977,64.0813,63.9596,64.0552,2370858.0
2018-02-23 12:00:00,73.69,73.72,73.56,73.56,1069527.0,64.0552,64.0813,63.9422,63.9422,1069527.0
2018-02-23 12:30:00,73.56,73.64,73.55,73.62,141778.0,63.9422,64.0118,63.9335,63.9944,141778.0
2018-02-23 13:00:00,73.61,73.61,73.52,73.6,91674.0,63.9857,63.9857,63.9074,63.977,91674.0
2018-02-23 13:30:00,73.6,73.67,73.59,73.65,202377.0,63.977,64.0378,63.9683,64.0204,202377.0
2018-02-23 14:00:00,73.66,73.69,73.57,73.66,329751.0,64.0291,64.0552,63.9509,64.0291,329751.0
2018-02-23 14:30:00,73.66,73.82,73.62,73.8,819546.0,64.0291,64.1682,63.9944,64.1508,819546.0
2018-02-23 15:00:00,73.8,73.98,73.79,73.95,470831.0,64.1508,64.3073,64.1421,64.2812,470831.0
2018-02-23 15:30:00,73.95,74.01,73.89,74.0,879381.0,64.2812,64.3334,64.2291,64.3247,879381.0
2018-02-26 09:30:00,74.31,74.47,74.28,74.35,317280.0,64.5942,64.7332,64.5681,64.6289,317280.0
2018-02-26 10:00:00,74.34,74.36,74.14,74.17,133197.0,64.6202,64.6376,64.4464,64.4725,133197.0
2018-02-26 10:30:00,74.17,74.26,74.09,74.19,120273.0,64.4725,64.5507,64.4029,64.4898,120273.0
2018-02-26 11:00:00,74.19,74.41,74.15,74.41,96865.0,64.4898,64.6811,64.4551,64.6811,96865.0
2018-02-26 11:30:00,74.42,74.43,74.35,74.36,114563.0,64.6898,64.6985,64.6289,64.6376,114563.0
2018-02-26 12:00:00,74.36,74.52,74.36,74.5,76017.0,64.6376,64.7767,64.6376,64.7593,76017.0
2018-02-26 12:30:00,74.51,74.59,74.44,74.58,53164.0,64.768,64.8375,64.7072,64.8289,53164.0
2018-02-26 13:00:00,74.58,74.62,74.55,74.62,87311.0,64.8289,64.8636,64.8028,64.8636,87311.0
2018-02-26 13:30:00,74.62,74.63,74.57,74.62,55891.0,64.8636,64.8723,64.8202,64.8636,55891.0
2018-02-26 14:00:00,74.62,74.68,74.6,74.61,75385.0,64.8636,64.9158,64.8462,64.8549,75385.0
2018-02-26 14:30:00,74.61,74.65,74.55,74.62,192330.0,64.8549,64.8897,64.8028,64.8636,192330.0
2018-02-26 15:00:00,74.61,74.78,74.6,74.78,124378.0,64.8549,65.0027,64.8462,65.0027,124378.0
2018-02-26 15:30:00,74.77,74.79,74.64,74.78,383789.0,64.994,65.0114,64.881,65.0027,383789.0
2018-02-27 09:30:00,74.49,74.63,74.42,74.43,311419.0,64.7506,64.8723,64.6898,64.6985,311419.0
2018-02-27 10:00:00,74.43,74.7,74.4,74.62,122278.0,64.6985,64.9332,64.6724,64.8636,122278.0
2018-02-27 10:30:00,74.63,74.63,74.07,74.18,138120.0,64.8723,64.8723,64.3855,64.4812,138120.0
2018-02-27 11:00:00,74.17,74.36,74.12,74.17,200919.0,64.4725,64.6376,64.429,64.4725,200919.0
2018-02-27 11:30:00,74.18,74.28,74.01,74.03,162854.0,64.4812,64.5681,64.3334,64.3508,162854.0
2018-02-27 12:00:00,74.02,74.12,73.87,74.01,61087.0,64.3421,64.429,64.2117,64.3334,61087.0
2018-02-27 12:30:00,74.01,74.28,74.0,74.26,52199.0,64.3334,64.5681,64.3247,64.5507,52199.0
2018-02-27 13:00:00,74.25,74.29,74.18,74.24,57200.0,64.542,64.5768,64.4812,64.5333,57200.0
2018-02-27 13:30:00,74.23,74.23,74.04,74.07,55716.0,64.5246,64.5246,64.3595,64.3855,55716.0
2018-02-27 14:00:00,74.08,74.1,73.91,74.0,92711.0,64.3942,64.4116,64.2465,64.3247,92711.0
2018-02-27 14:30:00,73.99,74.11,73.87,73.98,193469.0,64.316,64.4203,64.2117,64.3073,193469.0
2018-02-27 15:00:00,73.96,74.02,73.76,73.86,150653.0,64.2899,64.3421,64.1161,64.203,150653.0
2018-02-27 15:30:00,73.87,73.93,73.64,73.64,183160.0,64.2117,64.2638,64.0118,64.0118,183160.0
2018-02-28 09:30:00,73.9,73.92,73.72,73.9,40353.0,64.2378,64.2551,64.0813,64.2378,40353.0
2018-02-28 10:00:00,73.92,73.92,73.77,73.89,76906.0,64.2551,64.2551,64.1248,64.2291,76906.0
2018-02-28 10:30:00,73.85,73.88,73.5,73.59,118549.0,64.1943,64.2204,63.8901,63.9683,118549.0
2018-02-28 11:00:00,73.58,73.6,73.38,73.55,212530.0,63.9596,63.977,63.7857,63.9335,212530.0
2018-02-28 11:30:00,73.55,73.57,73.34,73.51,209967.0,63.9335,63.9509,63.751,63.8988,209967.0
2018-02-28 12:00:00,73.52,73.58,73.44,73.47,56277.0,63.9074,63.9596,63.8379,63.864,56277.0
2018-02-28 12:30:00,73.45,73.69,73.41,73.63,41941.0,63.8466,64.0552,63.8118,64.0031,41941.0
2018-02-28 13:00:00,73.63,73.68,73.56,73.65,68204.0,64.0031,64.0465,63.9422,64.0204,68204.0
2018-02-28 13:30:00,73.66,73.74,73.55,73.73,31829.0,64.0291,64.0987,63.9335,64.09,31829.0
2018-02-28 14:00:00,73.73,73.8,73.69,73.69,78725.0,64.09,64.1508,64.0552,64.0552,78725.0
2018-02-28 14:30:00,73.68,73.69,73.32,73.35,47699.0,64.0465,64.0552,63.7336,63.7597,47699.0
2018-02-28 15:00:00,73.36,73.39,73.1,73.19,143943.0,63.7684,63.7944,63.5424,63.6206,143943.0
2018-02-28 15:30:00,73.19,73.28,72.81,72.81,345829.0,63.6206,63.6988,63.2903,63.2903,345829.0
2018-03-01 09:30:00,72.71,72.84,72.33,72.4,170391.0,63.2033,63.3164,62.873,62.9339,170391.0
2018-03-01 10:00:00,72.38,72.79,72.32,72.78,115643.0,62.9165,63.2729,62.8643,63.2642,115643.0
2018-03-01 10:30:00,72.8,73.09,72.57,72.61,250302.0,63.2816,63.5337,63.0817,63.1164,250302.0
2018-03-01 11:00:00,72.61,72.77,72.5,72.55,163101.0,63.1164,63.2555,63.0208,63.0643,163101.0
2018-03-01 11:30:00,72.56,72.91,72.55,72.81,149086.0,63.073,63.3772,63.0643,63.2903,149086.0
2018-03-01 12:00:00,72.8,72.81,72.39,72.48,115871.0,63.2816,63.2903,62.9252,63.0034,115871.0
2018-03-01 12:30:00,72.43,72.53,72.32,72.37,263801.0,62.96,63.0469,62.8643,62.9078,263801.0
2018-03-01 13:00:00,72.33,72.34,71.94,72.14,617591.0,62.873,62.8817,62.534,62.7079,617591.0
2018-03-01 13:30:00,72.14,72.19,71.71,71.71,627883.0,62.7079,62.7513,62.3341,62.3341,627883.0
2018-03-01 14:00:00,71.71,71.75,71.4,71.75,801302.0,62.3341,62.3689,62.0646,62.3689,801302.0
2018-03-01 14:30:00,71.75,71.81,71.55,71.74,800418.0,62.3689,62.421,62.195,62.3602,800418.0
2018-03-01 15:00:00,71.73,72.16,71.6,72.03,942650.0,62.3515,62.7253,62.2385,62.6123,942650.0
2018-03-01 15:30:00,72.03,72.1,71.7,71.9,1405790.0,62.6123,62.6731,62.3254,62.4993,1405790.0
2018-03-02 09:30:00,71.41,71.56,71.16,71.36,190707.0,62.0733,62.2037,61.856,62.0299,190707.0
2018-03-02 10:00:00,71.36,71.49,71.24,71.29,120055.0,62.0299,62.1429,61.9255,61.969,120055.0
2018-03-02 10:30:00,71.32,71.63,71.28,71.44,180280.0,61.9951,62.2646,61.9603,62.0994,180280.0
2018-03-02 11:00:00,71.41,71.59,71.27,71.56,136434.0,62.0733,62.2298,61.9516,62.2037,136434.0
2018-03-02 11:30:00,71.57,71.87,71.47,71.87,542929.0,62.2124,62.4732,62.1255,62.4732,542929.0
2018-03-02 12:00:00,71.86,71.9,71.69,71.89,131467.0,62.4645,62.4993,62.3167,62.4906,131467.0
2018-03-02 12:30:00,71.9,72.07,71.78,72.04,150750.0,62.4993,62.647,62.3949,62.621,150750.0
2018-03-02 13:00:00,72.01,72.04,71.73,71.73,101374.0,62.5949,62.621,62.3515,62.3515,101374.0
2018-03-02 13:30:00,71.72,71.86,71.58,71.75,146033.0,62.3428,62.4645,62.2211,62.3689,146033.0
2018-03-02 14:00:00,71.75,71.98,71.75,71.86,64386.0,62.3689,62.5688,62.3689,62.4645,64386.0
2018-03-02 14:30:00,71.86,72.04,71.79,71.89,62740.0,62.4645,62.621,62.4036,62.4906,62740.0
2018-03-02 15:00:00,71.88,71.98,71.73,71.95,101254.0,62.4819,62.5688,62.3515,62.5427,101254.0
2018-03-02 15:30:00,71.95,72.32,71.94,72.22,165619.0,62.5427,62.8643,62.534,62.7774,165619.0
2018-03-05 09:30:00,71.8,71.93,71.71,71.83,188935.0,62.4123,62.5253,62.3341,62.4384,188935.0
2018-03-05 10:00:00,71.84,71.93,71.73,71.92,66024.0,62.4471,62.5253,62.3515,62.5166,66024.0
2018-03-05 10:30:00,71.93,72.24,71.88,72.23,52376.0,62.5253,62.7948,62.4819,62.7861,52376.0
2018-03-05 11:00:00,72.23,72.57,72.21,72.53,133721.0,62.7861,63.0817,62.7687,63.0469,133721.0
2018-03-05 11:30:00,72.53,72.68,72.48,72.62,121138.0,63.0469,63.1773,63.0034,63.1251,121138.0
2018-03-05 12:00:00,72.63,72.71,72.51,72.58,202761.0,63.1338,63.2033,63.0295,63.0903,202761.0
2018-03-05 12:30:00,72.59,72.71,72.52,72.71,158871.0,63.099,63.2033,63.0382,63.2033,158871.0
2018-03-05 13:00:00,72.71,72.8,72.69,72.7,55451.0,63.2033,63.2816,63.186,63.1947,55451.0
2018-03-05 13:30:00,72.69,72.73,72.59,72.69,71316.0,63.186,63.2207,63.099,63.186,71316.0
2018-03-05 14:00:00,72.7,72.73,72.52,72.63,76294.0,63.1947,63.2207,63.0382,63.1338,76294.0
2018-03-05 14:30:00,72.63,72.84,72.61,72.84,148202.0,63.1338,63.3164,63.1164,63.3164,148202.0
2018-03-05 15:00:00,72.84,72.91,72.75,72.77,178204.0,63.3164,63.3772,63.2381,63.2555,178204.0
2018-03-05 15:30:00,72.77,72.91,72.74,72.79,218745.0,63.2555,63.3772,63.2294,63.2729,218745.0
2018-03-06 09:30:00,73.26,73.3,73.03,73.17,137441.0,63.6814,63.7162,63.4815,63.6032,137441.0
2018-03-06 10:00:00,73.15,73.23,72.97,73.21,127433.0,63.5858,63.6554,63.4294,63.638,127433.0
2018-03-06 10:30:00,73.2,73.25,72.88,72.93,98691.0,63.6293,63.6727,63.3511,63.3946,98691.0
2018-03-06 11:00:00,72.93,73.07,72.84,72.87,109439.0,63.3946,63.5163,63.3164,63.3424,109439.0
2018-03-06 11:30:00,72.87,73.04,72.79,73.04,44817.0,63.3424,63.4902,63.2729,63.4902,44817.0
2018-03-06 12:00:00,73.04,73.04,72.89,72.89,42444.0,63.4902,63.4902,63.3598,63.3598,42444.0
2018-03-06 12:30:00,72.88,73.18,72.87,73.18,79009.0,63.3511,63.6119,63.3424,63.6119,79009.0
2018-03-06 13:00:00,73.19,73.26,73.18,73.22,68194.0,63.6206,63.6814,63.6119,63.6467,68194.0
2018-03-06 13:30:00,73.22,73.25,73.02,73.07,50041.0,63.6467,63.6727,63.4728,63.5163,50041.0
2018-03-06 14:00:00,73.07,73.12,73.02,73.06,76452.0,63.5163,63.5597,63.4728,63.5076,76452.0
2018-03-06 14:30:00,73.08,73.23,73.08,73.17,171327.0,63.525,63.6554,63.525,63.6032,171327.0
2018-03-06 15:00:00,73.17,73.2,73.04,73.14,143489.0,63.6032,63.6293,63.4902,63.5771,143489.0
2018-03-06 15:30:00,73.14,73.19,73.04,73.15,173703.0,63.5771,63.6206,63.4902,63.5858,173703.0
2018-03-07 09:30:00,72.64,72.92,72.54,72.75,146199.0,63.1425,63.3859,63.0556,63.2381,146199.0
2018-03-07 10:00:00,72.69,72.86,72.68,72.83,164394.0,63.186,63.3337,63.1773,63.3077,164394.0
2018-03-07 10:30:00,72.84,73.04,72.79,73.0,59552.0,63.3164,63.4902,63.2729,63.4554,59552.0
2018-03-07 11:00:00,73.0,73.02,72.74,72.81,64421.0,63.4554,63.4728,63.2294,63.2903,64421.0
2018-03-07 11:30:00,72.84,72.91,72.63,72.63,36905.0,63.3164,63.3772,63.1338,63.1338,36905.0
2018-03-07 12:00:00,72.64,72.66,72.48,72.6,94034.0,63.1425,63.1599,63.0034,63.1077,94034.0
2018-03-07 12:30:00,72.58,72.7,72.54,72.69,53625.0,63.0903,63.1947,63.0556,63.186,53625.0
2018-03-07 13:00:00,72.67,72.75,72.49,72.75,112269.0,63.1686,63.2381,63.0121,63.2381,112269.0
2018-03-07 13:30:00,72.76,72.79,72.7,72.75,28361.0,63.2468,63.2729,63.1947,63.2381,28361.0
2018-03-07 14:00:00,72.75,72.87,72.7,72.79,34435.0,63.2381,63.3424,63.1947,63.2729,34435.0
2018-03-07 14:30:00,72.8,72.94,72.79,72.88,42393.0,63.2816,63.4033,63.2729,63.3511,42393.0
2018-03-07 15:00:00,72.86,73.05,72.86,73.02,60429.0,63.3337,63.4989,63.3337,63.4728,60429.0
2018-03-07 15:30:00,73.03,73.17,73.02,73.1,281414.0,63.4815,63.6032,63.4728,63.5424,281414.0
2018-03-08 09:30:00,73.32,73.4,73.21,73.22,131762.0,63.7336,63.8031,63.638,63.6467,131762.0
2018-03-08 10:00:00,73.24,73.31,73.12,73.21,54800.0,63.6641,63.7249,63.5597,63.638,54800.0
2018-03-08 10:30:00,73.21,73.23,73.08,73.17,73250.0,63.638,63.6554,63.525,63.6032,73250.0
2018-03-08 11:00:00,73.15,73.33,73.13,73.26,85689.0,63.5858,63.7423,63.5684,63.6814,85689.0
2018-03-08 11:30:00,73.25,73.25,73.09,73.18,119490.0,63.6727,63.6727,63.5337,63.6119,119490.0
2018-03-08 12:00:00,73.18,73.21,73.02,73.15,49270.0,63.6119,63.638,63.4728,63.5858,49270.0
2018-03-08 12:30:00,73.15,73.17,73.06,73.14,67232.0,63.5858,63.6032,63.5076,63.5771,67232.0
2018-03-08 13:00:00,73.15,73.2,73.02,73.07,39524.0,63.5858,63.6293,63.4728,63.5163,39524.0
2018-03-08 13:30:00,73.07,73.13,72.99,73.11,60823.0,63.5163,63.5684,63.4467,63.5511,60823.0
2018-03-08 14:00:00,73.11,73.12,73.03,73.12,90765.0,63.5511,63.5597,63.4815,63.5597,90765.0
2018-03-08 14:30:00,73.11,73.29,73.06,73.27,141161.0,63.5511,63.7075,63.5076,63.6901,141161.0
2018-03-08 15:00:00,73.27,73.4,73.26,73.34,165302.0,63.6901,63.8031,63.6814,63.751,165302.0
2018-03-08 15:30:00,73.35,73.38,73.12,73.37,127151.0,63.7597,63.7857,63.5597,63.7771,127151.0
2018-03-09 09:30:00,73.68,73.76,73.6,73.74,62785.0,64.0465,64.1161,63.977,64.0987,62785.0
2018-03-09 10:00:00,73.76,73.89,73.71,73.83,65012.0,64.1161,64.2291,64.0726,64.1769,65012.0
2018-03-09 10:30:00,73.83,74.01,73.81,73.93,62012.0,64.1769,64.3334,64.1595,64.2638,62012.0
2018-03-09 11:00:00,73.94,74.01,73.89,74.0,38711.0,64.2725,64.3334,64.2291,64.3247,38711.0
2018-03-09 11:30:00,74.02,74.04,73.98,74.03,53188.0,64.3421,64.3595,64.3073,64.3508,53188.0
2018-03-09 12:00:00,74.04,74.14,74.04,74.09,49289.0,64.3595,64.4464,64.3595,64.4029,49289.0
2018-03-09 12:30:00,74.11,74.14,74.05,74.05,13916.0,64.4203,64.4464,64.3681,64.3681,13916.0
2018-03-09 13:00:00,74.08,74.16,74.08,74.14,9003.0,64.3942,64.4638,64.3942,64.4464,9003.0
2018-03-09 13:30:00,74.13,74.16,74.09,74.13,22873.0,64.4377,64.4638,64.4029,64.4377,22873.0
2018-03-09 14:00:00,74.15,74.23,74.13,74.17,42101.0,64.4551,64.5246,64.4377,64.4725,42101.0
2018-03-09 14:30:00,74.17,74.22,74.17,74.21,26488.0,64.4725,64.5159,64.4725,64.5072,26488.0
2018-03-09 15:00:00,74.21,74.24,74.15,74.19,79713.0,64.5072,64.5333,64.4551,64.4898,79713.0
2018-03-09 15:30:00,74.2,74.34,74.18,74.33,184432.0,64.4985,64.6202,64.4812,64.6115,184432.0
2018-03-12 09:30:00,74.4,74.61,74.38,74.51,301647.0,64.6724,64.8549,64.655,64.768,301647.0
2018-03-12 10:00:00,74.52,74.54,74.45,74.48,99150.0,64.7767,64.7941,64.7158,64.7419,99150.0
2018-03-12 10:30:00,74.47,74.49,74.33,74.34,59187.0,64.7332,64.7506,64.6115,64.6202,59187.0
2018-03-12 11:00:00,74.34,74.4,74.2,74.23,89408.0,64.6202,64.6724,64.4985,64.5246,89408.0
2018-03-12 11:30:00,74.21,74.38,74.2,74.33,52231.0,64.5072,64.655,64.4985,64.6115,52231.0
2018-03-12 12:00:00,74.35,74.43,74.34,74.38,32764.0,64.6289,64.6985,64.6202,64.655,32764.0
2018-03-12 12:30:00,74.38,74.41,74.32,74.34,20795.0,64.655,64.6811,64.6028,64.6202,20795.0
2018-03-12 13:00:00,74.33,74.4,74.33,74.37,19365.0,64.6115,64.6724,64.6115,64.6463,19365.0
2018-03-12 13:30:00,74.37,74.44,74.34,74.34,19253.0,64.6463,64.7072,64.6202,64.6202,19253.0
2018-03-12 14:00:00,74.35,74.4,74.27,74.31,258669.0,64.6289,64.6724,64.5594,64.5942,258669.0
2018-03-12 14:30:00,74.31,74.35,74.26,74.29,51983.0,64.5942,64.6289,64.5507,64.5768,51983.0
2018-03-12 15:00:00,74.28,74.4,74.27,74.38,79701.0,64.5681,64.6724,64.5594,64.655,79701.0
2018-03-12 15:30:00,74.38,74.53,74.34,74.36,639340.0,64.655,64.7854,64.6202,64.6376,639340.0
2018-03-13 09:30:00,74.66,74.76,74.6,74.67,122616.0,64.8984,64.9853,64.8462,64.9071,122616.0
2018-03-13 10:00:00,74.65,74.66,74.59,74.6,33508.0,64.8897,64.8984,64.8375,64.8462,33508.0
2018-03-13 10:30:00,74.6,74.6,74.44,74.44,49228.0,64.8462,64.8462,64.7072,64.7072,49228.0
2018-03-13 11:00:00,74.44,74.44,74.24,74.28,91210.0,64.7072,64.7072,64.5333,64.5681,91210.0
2018-03-13 11:30:00,74.31,74.34,74.21,74.23,93621.0,64.5942,64.6202,64.5072,64.5246,93621.0
2018-03-13 12:00:00,74.23,74.24,73.99,74.08,93145.0,64.5246,64.5333,64.316,64.3942,93145.0
2018-03-13 12:30:00,74.09,74.23,74.09,74.18,45923.0,64.4029,64.5246,64.4029,64.4812,45923.0
2018-03-13 13:00:00,74.19,74.24,74.14,74.16,48228.0,64.4898,64.5333,64.4464,64.4638,48228.0
2018-03-13 13:30:00,74.17,74.21,73.99,74.0,110036.0,64.4725,64.5072,64.316,64.3247,110036.0
2018-03-13 14:00:00,74.01,74.07,73.93,73.97,54320.0,64.3334,64.3855,64.2638,64.2986,54320.0
2018-03-13 14:30:00,73.98,74.09,73.86,73.93,107582.0,64.3073,64.4029,64.203,64.2638,107582.0
2018-03-13 15:00:00,73.93,73.99,73.74,73.79,94214.0,64.2638,64.316,64.0987,64.1421,94214.0
2018-03-13 15:30:00,73.78,73.88,73.69,73.85,136263.0,64.1335,64.2204,64.0552,64.1943,136263.0
2018-03-14 09:30:00,74.33,74.33,74.08,74.11,60914.0,64.6115,64.6115,64.3942,64.4203,60914.0
2018-03-14 10:00:00,74.11,74.18,73.91,74.01,35407.0,64.4203,64.4812,64.2465,64.3334,35407.0
2018-03-14 10:30:00,74.01,74.07,73.93,73.96,24473.0,64.3334,64.3855,64.2638,64.2899,24473.0
2018-03-14 11:00:00,73.98,73.99,73.75,73.87,27046.0,64.3073,64.316,64.1074,64.2117,27046.0
2018-03-14 11:30:00,73.87,73.91,73.57,73.64,109429.0,64.2117,64.2465,63.9509,64.0118,109429.0
2018-03-14 12:00:00,73.68,73.77,73.57,73.7,128064.0,64.0465,64.1248,63.9509,64.0639,128064.0
2018-03-14 12:30:00,73.73,73.84,73.7,73.7,62881.0,64.09,64.1856,64.0639,64.0639,62881.0
2018-03-14 13:00:00,73.71,73.75,73.62,73.69,26711.0,64.0726,64.1074,63.9944,64.0552,26711.0
2018-03-14 13:30:00,73.73,73.99,73.73,73.93,23889.0,64.09,64.316,64.09,64.2638,23889.0
2018-03-14 14:00:00,73.94,73.96,73.8,73.85,27561.0,64.2725,64.2899,64.1508,64.1943,27561.0
2018-03-14 14:30:00,73.85,73.9,73.6,73.78,120640.0,64.1943,64.2378,63.977,64.1335,120640.0
2018-03-14 15:00:00,73.79,73.79,73.61,73.67,79678.0,64.1421,64.1421,63.9857,64.0378,79678.0
2018-03-14 15:30:00,73.66,73.74,73.61,73.72,160062.0,64.0291,64.0987,63.9857,64.0813,160062.0
2018-03-15 09:30:00,73.86,73.86,73.65,73.73,882150.0,64.203,64.203,64.0204,64.09,882150.0
2018-03-15 10:00:00,73.75,73.84,73.7,73.79,410143.0,64.1074,64.1856,64.0639,64.1421,410143.0
2018-03-15 10:30:00,73.83,73.86,73.74,73.84,32871.0,64.1769,64.203,64.0987,64.1856,32871.0
2018-03-15 11:00:00,73.85,74.07,73.85,74.0,103794.0,64.1943,64.3855,64.1943,64.3247,103794.0
2018-03-15 11:30:00,74.0,74.01,73.8,73.87,343451.0,64.3247,64.3334,64.1508,64.2117,343451.0
2018-03-15 12:00:00,73.87,73.92,73.84,73.84,241925.0,64.2117,64.2551,64.1856,64.1856,241925.0
2018-03-15 12:30:00,73.85,73.85,73.75,73.78,41501.0,64.1943,64.1943,64.1074,64.1335,41501.0
2018-03-15 13:00:00,73.78,73.82,73.72,73.79,31258.0,64.1335,64.1682,64.0813,64.1421,31258.0
2018-03-15 13:30:00,73.78,73.8,73.57,73.58,72916.0,64.1335,64.1508,63.9509,63.9596,72916.0
2018-03-15 14:00:00,73.57,73.66,73.54,73.59,29186.0,63.9509,64.0291,63.9248,63.9683,29186.0
2018-03-15 14:30:00,73.59,73.63,73.54,73.63,52340.0,63.9683,64.0031,63.9248,64.0031,52340.0
2018-03-15 15:00:00,73.63,73.71,73.59,73.71,49175.0,64.0031,64.0726,63.9683,64.0726,49175.0
2018-03-15 15:30:00,73.71,73.75,73.67,73.68,117577.0,64.0726,64.1074,64.0378,64.0465,117577.0
2018-03-16 09:30:00,73.69,73.82,73.65,73.77,144727.0,64.0552,64.1682,64.0204,64.1248,144727.0
2018-03-16 10:00:00,73.79,73.87,73.72,73.87,103555.0,64.1421,64.2117,64.0813,64.2117,103555.0
2018-03-16 10:30:00,73.86,73.9,73.81,73.83,71298.0,64.203,64.2378,64.1595,64.1769,71298.0
2018-03-16 11:00:00,73.83,73.85,73.75,73.84,18755.0,64.1769,64.1943,64.1074,64.1856,18755.0
2018-03-16 11:30:00,73.87,73.88,73.75,73.75,60121.0,64.2117,64.2204,64.1074,64.1074,60121.0
2018-03-16 12:00:00,73.76,73.81,73.73,73.78,28166.0,64.1161,64.1595,64.09,64.1335,28166.0
2018-03-16 12:30:00,73.76,73.84,73.72,73.82,82066.0,64.1161,64.1856,64.0813,64.1682,82066.0
2018-03-16 13:00:00,73.82,73.84,73.66,73.68,59993.0,64.1682,64.1856,64.0291,64.0465,59993.0
2018-03-16 13:30:00,73.67,73.73,73.63,73.67,33334.0,64.0378,64.09,64.0031,64.0378,33334.0
2018-03-16 14:00:00,73.68,73.71,73.63,73.71,10340.0,64.0465,64.0726,64.0031,64.0726,10340.0
2018-03-16 14:30:00,73.7,73.74,73.68,73.73,21002.0,64.0639,64.0987,64.0465,64.09,21002.0
2018-03-16 15:00:00,73.72,73.76,73.68,73.76,19559.0,64.0813,64.1161,64.0465,64.1161,19559.0
2018-03-16 15:30:00,73.76,73.82,73.65,73.65,289038.0,64.1161,64.1682,64.0204,64.0204,289038.0
2018-03-19 09:30:00,73.41,73.41,73.18,73.3,78922.0,63.8118,63.8118,63.6119,63.7162,78922.0
2018-03-19 10:00:00,73.28,73.31,73.14,73.26,178591.0,63.6988,63.7249,63.5771,63.6814,178591.0
2018-03-19 10:30:00,73.26,73.29,73.02,73.08,75201.0,63.6814,63.7075,63.4728,63.525,75201.0
2018-03-19 11:00:00,73.05,73.15,72.96,73.04,472506.0,63.4989,63.5858,63.4207,63.4902,472506.0
2018-03-19 11:30:00,73.03,73.03,72.74,72.78,230754.0,63.4815,63.4815,63.2294,63.2642,230754.0
2018-03-19 12:00:00,72.79,72.87,72.68,72.79,153916.0,63.2729,63.3424,63.1773,63.2729,153916.0
2018-03-19 12:30:00,72.81,72.82,72.62,72.71,132701.0,63.2903,63.299,63.1251,63.2033,132701.0
2018-03-19 13:00:00,72.71,72.73,72.46,72.51,91131.0,63.2033,63.2207,62.986,63.0295,91131.0
2018-03-19 13:30:00,72.51,72.69,72.49,72.69,110850.0,63.0295,63.186,63.0121,63.186,110850.0
2018-03-19 14:00:00,72.68,72.74,72.53,72.6,160902.0,63.1773,63.2294,63.0469,63.1077,160902.0
2018-03-19 14:30:00,72.59,72.66,72.39,72.64,146547.0,63.099,63.1599,62.9252,63.1425,146547.0
2018-03-19 15:00:00,72.61,72.76,72.5,72.65,142007.0,63.1164,63.2468,63.0208,63.1512,142007.0
2018-03-19 15:30:00,72.65,72.9,72.59,72.84,220711.0,63.1512,63.3685,63.099,63.3164,220711.0
2018-03-20 09:30:00,72.94,73.13,72.93,72.94,95643.0,63.4033,63.5684,63.3946,63.4033,95643.0
2018-03-20 10:00:00,72.94,73.02,72.84,73.02,32879.0,63.4033,63.4728,63.3164,63.4728,32879.0
2018-03-20 10:30:00,73.03,73.09,72.97,73.03,46962.0,63.4815,63.5337,63.4294,63.4815,46962.0
2018-03-20 11:00:00,73.06,73.09,72.99,73.09,39896.0,63.5076,63.5337,63.4467,63.5337,39896.0
2018-03-20 11:30:00,73.09,73.1,72.87,72.96,57460.0,63.5337,63.5424,63.3424,63.4207,57460.0
2018-03-20 12:00:00,72.97,73.09,72.92,73.03,45465.0,63.4294,63.5337,63.3859,63.4815,45465.0
2018-03-20 12:30:00,73.03,73.06,72.93,72.94,45035.0,63.4815,63.5076,63.3946,63.4033,45035.0
2018-03-20 13:00:00,72.95,72.98,72.91,72.93,226290.0,63.412,63.438,63.3772,63.3946,226290.0
2018-03-20 13:30:00,72.92,72.95,72.86,72.89,48764.0,63.3859,63.412,63.3337,63.3598,48764.0
2018-03-20 14:00:00,72.88,73.0,72.85,73.0,117576.0,63.3511,63.4554,63.325,63.4554,117576.0
2018-03-20 14:30:00,73.01,73.09,72.99,73.05,27495.0,63.4641,63.5337,63.4467,63.4989,27495.0
2018-03-20 15:00:00,73.07,73.14,73.03,73.06,65790.0,63.5163,63.5771,63.4815,63.5076,65790.0
2018-03-20 15:30:00,73.05,73.08,72.96,72.98,142701.0,63.4989,63.525,63.4207,63.438,142701.0
2018-03-21 09:30:00,72.97,72.99,72.88,72.9,107027.0,63.4294,63.4467,63.3511,63.3685,107027.0
2018-03-21 10:00:00,72.91,73.0,72.89,72.93,50604.0,63.3772,63.4554,63.3598,63.3946,50604.0
2018-03-21 10:30:00,72.94,73.04,72.88,72.98,74409.0,63.4033,63.4902,63.3511,63.438,74409.0
2018-03-21 11:00:00,72.98,73.07,72.94,73.07,45932.0,63.438,63.5163,63.4033,63.5163,45932.0
2018-03-21 11:30:00,73.08,73.26,73.07,73.2,30311.0,63.525,63.6814,63.5163,63.6293,30311.0
2018-03-21 12:00:00,73.2,73.23,73.16,73.21,32388.0,63.6293,63.6554,63.5945,63.638,32388.0
2018-03-21 12:30:00,73.21,73.25,73.2,73.25,71352.0,63.638,63.6727,63.6293,63.6727,71352.0
2018-03-21 13:00:00,73.25,73.26,73.1,73.16,29577.0,63.6727,63.6814,63.5424,63.5945,29577.0
2018-03-21 13:30:00,73.15,73.25,73.1,73.23,103657.0,63.5858,63.6727,63.5424,63.6554,103657.0
2018-03-21 14:00:00,73.22,73.56,73.07,73.24,354615.0,63.6467,63.9422,63.5163,63.6641,354615.0
2018-03-21 14:30:00,73.24,73.25,72.86,73.06,230870.0,63.6641,63.6727,63.3337,63.5076,230870.0
2018-03-21 15:00:00,73.05,73.37,73.04,73.17,101605.0,63.4989,63.7771,63.4902,63.6032,101605.0
2018-03-21 15:30:00,73.16,73.29,73.03,73.04,302751.0,63.5945,63.7075,63.4815,63.4902,302751.0
2018-03-22 09:30:00,72.28,72.35,72.07,72.2,395801.0,62.8296,62.8904,62.647,62.76,395801.0
2018-03-22 10:00:00,72.2,72.45,72.15,72.24,217426.0,62.76,62.9773,62.7166,62.7948,217426.0
2018-03-22 10:30:00,72.24,72.24,71.85,71.93,84201.0,62.7948,62.7948,62.4558,62.5253,84201.0
2018-03-22 11:00:00,71.94,72.02,71.78,71.84,89352.0,62.534,62.6036,62.3949,62.4471,89352.0
2018-03-22 11:30:00,71.85,71.89,71.63,71.71,134673.0,62.4558,62.4906,62.2646,62.3341,134673.0
2018-03-22 12:00:00,71.71,72.11,71.63,72.1,357324.0,62.3341,62.6818,62.2646,62.6731,357324.0
2018-03-22 12:30:00,72.09,72.19,71.96,71.99,321201.0,62.6644,62.7513,62.5514,62.5775,321201.0
2018-03-22 13:00:00,71.98,72.21,71.81,72.21,117285.0,62.5688,62.7687,62.421,62.7687,117285.0
2018-03-22 13:30:00,72.22,72.3,72.13,72.18,152917.0,62.7774,62.847,62.6992,62.7426,152917.0
2018-03-22 14:00:00,72.19,72.22,71.89,71.89,192827.0,62.7513,62.7774,62.4906,62.4906,192827.0
2018-03-22 14:30:00,71.88,72.01,71.77,71.79,95965.0,62.4819,62.5949,62.3863,62.4036,95965.0
2018-03-22 15:00:00,71.79,71.94,71.6,71.64,421840.0,62.4036,62.534,62.2385,62.2732,421840.0
2018-03-22 15:30:00,71.64,71.66,71.27,71.29,504375.0,62.2732,62.2906,61.9516,61.969,504375.0
2018-03-23 09:30:00,71.42,71.61,71.21,71.35,305669.0,62.082,62.2472,61.8995,62.0212,305669.0
2018-03-23 10:00:00,71.37,71.52,71.24,71.38,71770.0,62.0386,62.1689,61.9255,62.0472,71770.0
2018-03-23 10:30:00,71.39,71.49,71.33,71.49,142913.0,62.0559,62.1429,62.0038,62.1429,142913.0
2018-03-23 11:00:00,71.49,71.51,71.25,71.26,51652.0,62.1429,62.1602,61.9342,61.9429,51652.0
2018-03-23 11:30:00,71.25,71.3,70.85,70.86,79341.0,61.9342,61.9777,61.5865,61.5952,79341.0
2018-03-23 12:00:00,70.86,71.19,70.85,71.15,86526.0,61.5952,61.8821,61.5865,61.8473,86526.0
2018-03-23 12:30:00,71.16,71.16,70.88,70.91,24850.0,61.856,61.856,61.6126,61.6387,24850.0
2018-03-23 13:00:00,70.92,71.26,70.87,71.21,39247.0,61.6474,61.9429,61.6039,61.8995,39247.0
2018-03-23 13:30:00,71.26,71.38,71.1,71.35,73350.0,61.9429,62.0472,61.8039,62.0212,73350.0
2018-03-23 14:00:00,71.39,71.39,70.98,71.04,51679.0,62.0559,62.0559,61.6995,61.7517,51679.0
2018-03-23 14:30:00,71.04,71.06,70.53,70.55,122069.0,61.7517,61.7691,61.3084,61.3258,122069.0
2018-03-23 15:00:00,70.55,70.66,70.35,70.49,170940.0,61.3258,61.4214,61.1519,61.2736,170940.0
2018-03-23 15:30:00,70.47,70.47,70.05,70.09,277109.0,61.2562,61.2562,60.8911,60.9259,277109.0
2018-03-26 09:30:00,71.18,71.44,71.18,71.26,292006.0,61.8734,62.0994,61.8734,61.9429,292006.0
2018-03-26 10:00:00,71.26,71.32,70.98,70.98,88115.0,61.9429,61.9951,61.6995,61.6995,88115.0
2018-03-26 10:30:00,70.95,71.05,70.8,70.85,296328.0,61.6735,61.7604,61.5431,61.5865,296328.0
2018-03-26 11:00:00,70.85,70.91,70.49,70.68,276641.0,61.5865,61.6387,61.2736,61.4388,276641.0
2018-03-26 11:30:00,70.66,70.91,70.62,70.84,92730.0,61.4214,61.6387,61.3866,61.5778,92730.0
2018-03-26 12:00:00,70.86,71.08,70.75,71.01,75680.0,61.5952,61.7865,61.4996,61.7256,75680.0
2018-03-26 12:30:00,71.03,71.15,70.9,70.94,91589.0,61.743,61.8473,61.63,61.6648,91589.0
2018-03-26 13:00:00,70.93,71.2,70.93,71.07,138709.0,61.6561,61.8908,61.6561,61.7778,138709.0
2018-03-26 13:30:00,71.08,71.15,70.99,71.08,104284.0,61.7865,61.8473,61.7082,61.7865,104284.0
2018-03-26 14:00:00,71.09,71.43,71.08,71.42,420863.0,61.7952,62.0907,61.7865,62.082,420863.0
2018-03-26 14:30:00,71.43,71.53,71.34,71.41,131525.0,62.0907,62.1776,62.0125,62.0733,131525.0
2018-03-26 15:00:00,71.42,71.64,71.41,71.64,212793.0,62.082,62.2732,62.0733,62.2732,212793.0
2018-03-26 15:30:00,71.64,71.81,71.61,71.75,332872.0,62.2732,62.421,62.2472,62.3689,332872.0
2018-03-27 09:30:00,72.02,72.08,71.69,71.86,246001.0,62.6036,62.6557,62.3167,62.4645,246001.0
2018-03-27 10:00:00,71.85,71.96,71.66,71.76,202444.0,62.4558,62.5514,62.2906,62.3776,202444.0
2018-03-27 10:30:00,71.74,71.86,71.61,71.72,193264.0,62.3602,62.4645,62.2472,62.3428,193264.0
2018-03-27 11:00:00,71.73,71.8,71.63,71.78,74884.0,62.3515,62.4123,62.2646,62.3949,74884.0
2018-03-27 11:30:00,71.83,72.12,71.82,72.09,176438.0,62.4384,62.6905,62.4297,62.6644,176438.0
2018-03-27 12:00:00,72.09,72.14,71.92,71.95,50744.0,62.6644,62.7079,62.5166,62.5427,50744.0
2018-03-27 12:30:00,71.94,72.01,71.82,71.97,74772.0,62.534,62.5949,62.4297,62.5601,74772.0
2018-03-27 13:00:00,71.98,72.09,71.88,71.89,97973.0,62.5688,62.6644,62.4819,62.4906,97973.0
2018-03-27 13:30:00,71.9,71.93,71.57,71.71,179388.0,62.4993,62.5253,62.2124,62.3341,179388.0
2018-03-27 14:00:00,71.71,71.75,71.48,71.48,92203.0,62.3341,62.3689,62.1342,62.1342,92203.0
2018-03-27 14:30:00,71.47,71.66,71.29,71.29,129069.0,62.1255,62.2906,61.969,61.969,129069.0
2018-03-27 15:00:00,71.3,71.31,70.78,70.8,250998.0,61.9777,61.9864,61.5257,61.5431,250998.0
2018-03-27 15:30:00,70.8,70.82,70.4,70.73,563149.0,61.5431,61.5605,61.1954,61.4822,563149.0
2018-03-28 09:30:00,70.89,71.05,70.58,70.96,236060.0,61.6213,61.7604,61.3518,61.6822,236060.0
2018-03-28 10:00:00,70.96,71.11,70.72,70.82,185682.0,61.6822,61.8125,61.4735,61.5605,185682.0
2018-03-28 10:30:00,70.86,70.92,70.42,70.65,157058.0,61.5952,61.6474,61.2128,61.4127,157058.0
2018-03-28 11:00:00,70.67,70.92,70.62,70.69,103027.0,61.4301,61.6474,61.3866,61.4475,103027.0
2018-03-28 11:30:00,70.7,71.02,70.58,70.86,151296.0,61.4562,61.7343,61.3518,61.5952,151296.0
2018-03-28 12:00:00,70.88,71.33,70.82,71.09,213645.0,61.6126,62.0038,61.5605,61.7952,213645.0
2018-03-28 12:30:00,71.11,71.24,70.86,70.86,283870.0,61.8125,61.9255,61.5952,61.5952,283870.0
2018-03-28 13:00:00,70.85,71.06,70.72,70.99,306688.0,61.5865,61.7691,61.4735,61.7082,306688.0
2018-03-28 13:30:00,71.0,71.14,70.83,71.0,232213.0,61.7169,61.8386,61.5692,61.7169,232213.0
2018-03-28 14:00:00,71.02,71.07,70.78,70.84,142038.0,61.7343,61.7778,61.5257,61.5778,142038.0
2018-03-28 14:30:00,70.82,71.08,70.79,70.84,124390.0,61.5605,61.7865,61.5344,61.5778,124390.0
2018-03-28 15:00:00,70.81,70.87,70.57,70.86,180196.0,61.5518,61.6039,61.3431,61.5952,180196.0
2018-03-28 15:30:00,70.84,71.01,70.7,70.7,512995.0,61.5778,61.7256,61.4562,61.4562,512995.0
2018-03-29 09:30:00,71.09,71.27,70.97,71.0,242237.0,61.7952,61.9516,61.6909,61.7169,242237.0
2018-03-29 10:00:00,71.03,71.21,70.97,71.17,285955.0,61.743,61.8995,61.6909,61.8647,285955.0
2018-03-29 10:30:00,71.18,71.48,71.14,71.48,295966.0,61.8734,62.1342,61.8386,62.1342,295966.0
2018-03-29 11:00:00,71.49,71.62,71.37,71.38,175152.0,62.1429,62.2559,62.0386,62.0472,175152.0
2018-03-29 11:30:00,71.39,71.45,71.27,71.44,149425.0,62.0559,62.1081,61.9516,62.0994,149425.0
2018-03-29 12:00:00,71.45,71.47,71.27,71.43,153069.0,62.1081,62.1255,61.9516,62.0907,153069.0
2018-03-29 12:30:00,71.44,71.5,71.36,71.46,87599.0,62.0994,62.1516,62.0299,62.1168,87599.0
2018-03-29 13:00:00,71.46,71.51,71.35,71.51,80587.0,62.1168,62.1602,62.0212,62.1602,80587.0
2018-03-29 13:30:00,71.51,71.72,71.48,71.67,181198.0,62.1602,62.3428,62.1342,62.2993,181198.0
2018-03-29 14:00:00,71.67,71.82,71.6,71.74,92944.0,62.2993,62.4297,62.2385,62.3602,92944.0
2018-03-29 14:30:00,71.73,71.92,71.71,71.83,375999.0,62.3515,62.5166,62.3341,62.4384,375999.0
2018-03-29 15:00:00,71.83,72.01,71.72,71.79,218031.0,62.4384,62.5949,62.3428,62.4036,218031.0
2018-03-29 15:30:00,71.79,71.87,71.61,71.65,441716.0,62.4036,62.4732,62.2472,62.2819,441716.0
2018-04-02 09:30:00,71.39,71.53,71.12,71.22,321335.0,62.0559,62.1776,61.8212,61.9082,321335.0
2018-04-02 10:00:00,71.19,71.21,70.94,70.94,319644.0,61.8821,61.8995,61.6648,61.6648,319644.0
2018-04-02 10:30:00,70.96,70.96,70.66,70.67,148192.0,61.6822,61.6822,61.4214,61.4301,148192.0
2018-04-02 11:00:00,70.64,70.65,70.44,70.59,102152.0,61.404,61.4127,61.2301,61.3605,102152.0
2018-04-02 11:30:00,70.59,70.59,70.03,70.18,149812.0,61.3605,61.3605,60.8738,61.0041,149812.0
2018-04-02 12:00:00,70.16,70.26,69.98,70.21,119396.0,60.9868,61.0737,60.8303,61.0302,119396.0
2018-04-02 12:30:00,70.2,70.42,70.19,70.26,113639.0,61.0215,61.2128,61.0128,61.0737,113639.0
2018-04-02 13:00:00,70.26,70.32,69.94,69.95,87891.0,61.0737,61.1258,60.7955,60.8042,87891.0
2018-04-02 13:30:00,69.95,70.12,69.82,69.83,357451.0,60.8042,60.952,60.6912,60.6999,357451.0
2018-04-02 14:00:00,69.81,69.99,69.67,69.83,253604.0,60.6825,60.839,60.5608,60.6999,253604.0
2018-04-02 14:30:00,69.81,70.0,69.71,69.95,138941.0,60.6825,60.8477,60.5956,60.8042,138941.0
2018-04-02 15:00:00,69.96,70.09,69.84,69.89,480022.0,60.8129,60.9259,60.7086,60.7521,480022.0
2018-04-02 15:30:00,69.9,70.34,69.8,70.23,457774.0,60.7608,61.1432,60.6738,61.0476,457774.0
2018-04-03 09:30:00,70.74,70.79,70.53,70.57,229757.0,61.4909,61.5344,61.3084,61.3431,229757.0
2018-04-03 10:00:00,70.59,70.59,70.22,70.43,261858.0,61.3605,61.3605,61.0389,61.2215,261858.0
2018-04-03 10:30:00,70.42,70.76,70.39,70.73,307981.0,61.2128,61.5083,61.1867,61.4822,307981.0
2018-04-03 11:00:00,70.72,70.91,70.71,70.73,276119.0,61.4735,61.6387,61.4648,61.4822,276119.0
2018-04-03 11:30:00,70.71,70.74,70.44,70.44,244681.0,61.4648,61.4909,61.2301,61.2301,244681.0
2018-04-03 12:00:00,70.44,70.61,70.37,70.41,244149.0,61.2301,61.3779,61.1693,61.2041,244149.0
2018-04-03 12:30:00,70.42,70.59,70.41,70.51,300639.0,61.2128,61.3605,61.2041,61.291,300639.0
2018-04-03 13:00:00,70.5,70.72,70.43,70.66,262396.0,61.2823,61.4735,61.2215,61.4214,262396.0
2018-04-03 13:30:00,70.67,70.69,70.51,70.65,202430.0,61.4301,61.4475,61.291,61.4127,202430.0
2018-04-03 14:00:00,70.66,70.67,70.42,70.45,267315.0,61.4214,61.4301,61.2128,61.2388,267315.0
2018-04-03 14:30:00,70.44,70.78,70.29,70.73,362138.0,61.2301,61.5257,61.0998,61.4822,362138.0
2018-04-03 15:00:00,70.73,71.08,70.67,71.05,478635.0,61.4822,61.7865,61.4301,61.7604,478635.0
2018-04-03 15:30:00,71.07,71.08,70.78,71.0,380673.0,61.7778,61.7865,61.5257,61.7169,380673.0
2018-04-04 09:30:00,69.92,70.29,69.83,70.29,262141.0,60.7781,61.0998,60.6999,61.0998,262141.0
2018-04-04 10:00:00,70.26,70.41,70.12,70.26,195045.0,61.0737,61.2041,60.952,61.0737,195045.0
2018-04-04 10:30:00,70.25,70.54,70.18,70.52,67760.0,61.065,61.3171,61.0041,61.2997,67760.0
2018-04-04 11:00:00,70.52,70.7,70.37,70.62,193322.0,61.2997,61.4562,61.1693,61.3866,193322.0
2018-04-04 11:30:00,70.62,70.74,70.55,70.66,123635.0,61.3866,61.4909,61.3258,61.4214,123635.0
2018-04-04 12:00:00,70.67,70.89,70.63,70.84,131255.0,61.4301,61.6213,61.3953,61.5778,131255.0
2018-04-04 12:30:00,70.87,70.97,70.8,70.85,93113.0,61.6039,61.6909,61.5431,61.5865,93113.0
2018-04-04 13:00:00,70.86,70.88,70.58,70.68,234818.0,61.5952,61.6126,61.3518,61.4388,234818.0
2018-04-04 13:30:00,70.67,70.81,70.63,70.72,45028.0,61.4301,61.5518,61.3953,61.4735,45028.0
2018-04-04 14:00:00,70.77,71.15,70.72,71.15,132021.0,61.517,61.8473,61.4735,61.8473,132021.0
2018-04-04 14:30:00,71.15,71.24,71.0,71.23,216282.0,61.8473,61.9255,61.7169,61.9169,216282.0
2018-04-04 15:00:00,71.21,71.43,71.17,71.41,87406.0,61.8995,62.0907,61.8647,62.0733,87406.0
2018-04-04 15:30:00,71.42,71.6,71.38,71.49,275215.0,62.082,62.2385,62.0472,62.1429,275215.0
2018-04-05 09:30:00,71.79,72.0,71.77,71.95,150244.0,62.4036,62.5862,62.3863,62.5427,150244.0
2018-04-05 10:00:00,71.95,71.98,71.84,71.89,85779.0,62.5427,62.5688,62.4471,62.4906,85779.0
2018-04-05 10:30:00,71.88,71.95,71.79,71.85,105209.0,62.4819,62.5427,62.4036,62.4558,105209.0
2018-04-05 11:00:00,71.85,72.17,71.85,72.16,57684.0,62.4558,62.734,62.4558,62.7253,57684.0
2018-04-05 11:30:00,72.14,72.22,72.1,72.22,175185.0,62.7079,62.7774,62.6731,62.7774,175185.0
2018-04-05 12:00:00,72.22,72.23,72.05,72.09,125168.0,62.7774,62.7861,62.6296,62.6644,125168.0
2018-04-05 12:30:00,72.09,72.13,72.01,72.12,88896.0,62.6644,62.6992,62.5949,62.6905,88896.0
2018-04-05 13:00:00,72.13,72.19,71.87,71.91,235465.0,62.6992,62.7513,62.4732,62.5079,235465.0
2018-04-05 13:30:00,71.9,71.98,71.74,71.9,109592.0,62.4993,62.5688,62.3602,62.4993,109592.0
2018-04-05 14:00:00,71.91,71.98,71.85,71.9,102004.0,62.5079,62.5688,62.4558,62.4993,102004.0
2018-04-05 14:30:00,71.9,72.16,71.9,72.15,104258.0,62.4993,62.7253,62.4993,62.7166,104258.0
2018-04-05 15:00:00,72.14,72.22,72.05,72.12,138389.0,62.7079,62.7774,62.6296,62.6905,138389.0
2018-04-05 15:30:00,72.13,72.16,71.93,72.03,279399.0,62.6992,62.7253,62.5253,62.6123,279399.0
2018-04-06 09:30:00,71.61,71.95,71.51,71.86,157947.0,62.2472,62.5427,62.1602,62.4645,157947.0
2018-04-06 10:00:00,71.86,71.91,71.74,71.75,87210.0,62.4645,62.5079,62.3602,62.3689,87210.0
2018-04-06 10:30:00,71.75,71.79,71.42,71.46,105219.0,62.3689,62.4036,62.082,62.1168,105219.0
2018-04-06 11:00:00,71.44,71.44,71.24,71.34,130874.0,62.0994,62.0994,61.9255,62.0125,130874.0
2018-04-06 11:30:00,71.4,71.54,71.34,71.51,76525.0,62.0646,62.1863,62.0125,62.1602,76525.0
2018-04-06 12:00:00,71.5,71.52,71.23,71.23,130352.0,62.1516,62.1689,61.9169,61.9169,130352.0
2018-04-06 12:30:00,71.24,71.56,71.21,71.56,104998.0,61.9255,62.2037,61.8995,62.2037,104998.0
2018-04-06 13:00:00,71.56,71.56,71.29,71.44,74235.0,62.2037,62.2037,61.969,62.0994,74235.0
2018-04-06 13:30:00,71.43,71.48,70.96,70.97,143116.0,62.0907,62.1342,61.6822,61.6909,143116.0
2018-04-06 14:00:00,70.96,71.02,70.79,70.83,129014.0,61.6822,61.7343,61.5344,61.5692,129014.0
2018-04-06 14:30:00,70.8,70.9,70.47,70.55,527473.0,61.5431,61.63,61.2562,61.3258,527473.0
2018-04-06 15:00:00,70.58,70.78,70.44,70.63,357857.0,61.3518,61.5257,61.2301,61.3953,357857.0
2018-04-06 15:30:00,70.62,71.0,70.59,70.83,537500.0,61.3866,61.7169,61.3605,61.5692,537500.0
2018-04-09 09:30:00,71.38,71.49,71.15,71.43,151674.0,62.0472,62.1429,61.8473,62.0907,151674.0
2018-04-09 10:00:00,71.42,71.5,71.31,71.5,52269.0,62.082,62.1516,61.9864,62.1516,52269.0
2018-04-09 10:30:00,71.52,71.64,71.52,71.57,41068.0,62.1689,62.2732,62.1689,62.2124,41068.0
2018-04-09 11:00:00,71.59,71.71,71.51,71.7,17646.0,62.2298,62.3341,62.1602,62.3254,17646.0
2018-04-09 11:30:00,71.69,71.89,71.69,71.84,79650.0,62.3167,62.4906,62.3167,62.4471,79650.0
2018-04-09 12:00:00,71.85,71.92,71.81,71.85,30981.0,62.4558,62.5166,62.421,62.4558,30981.0
2018-04-09 12:30:00,71.82,71.9,71.78,71.85,28709.0,62.4297,62.4993,62.3949,62.4558,28709.0
2018-04-09 13:00:00,71.85,71.96,71.85,71.91,65222.0,62.4558,62.5514,62.4558,62.5079,65222.0
2018-04-09 13:30:00,71.92,72.01,71.87,71.99,56831.0,62.5166,62.5949,62.4732,62.5775,56831.0
2018-04-09 14:00:00,72.0,72.0,71.78,71.81,26459.0,62.5862,62.5862,62.3949,62.421,26459.0
2018-04-09 14:30:00,71.8,71.84,71.69,71.82,75056.0,62.4123,62.4471,62.3167,62.4297,75056.0
2018-04-09 15:00:00,71.82,71.84,71.53,71.6,237507.0,62.4297,62.4471,62.1776,62.2385,237507.0
2018-04-09 15:30:00,71.59,71.62,71.15,71.19,157931.0,62.2298,62.2559,61.8473,61.8821,157931.0
2018-04-10 09:30:00,72.04,72.11,71.89,71.92,166837.0,62.621,62.6818,62.4906,62.5166,166837.0
2018-04-10 10:00:00,71.93,72.21,71.9,72.16,187729.0,62.5253,62.7687,62.4993,62.7253,187729.0
2018-04-10 10:30:00,72.15,72.31,72.15,72.24,96673.0,62.7166,62.8556,62.7166,62.7948,96673.0
2018-04-10 11:00:00,72.26,72.33,72.18,72.23,26387.0,62.8122,62.873,62.7426,62.7861,26387.0
2018-04-10 11:30:00,72.24,72.34,72.02,72.24,118715.0,62.7948,62.8817,62.6036,62.7948,118715.0
2018-04-10 12:00:00,72.26,72.27,71.82,71.96,113321.0,62.8122,62.8209,62.4297,62.5514,113321.0
2018-04-10 12:30:00,71.95,72.17,71.94,72.07,110547.0,62.5427,62.734,62.534,62.647,110547.0
2018-04-10 13:00:00,72.07,72.21,72.01,72.2,125904.0,62.647,62.7687,62.5949,62.76,125904.0
2018-04-10 13:30:00,72.21,72.28,72.04,72.25,135139.0,62.7687,62.8296,62.621,62.8035,135139.0
2018-04-10 14:00:00,72.25,72.36,72.21,72.22,119617.0,62.8035,62.8991,62.7687,62.7774,119617.0
2018-04-10 14:30:00,72.23,72.34,72.07,72.34,138367.0,62.7861,62.8817,62.647,62.8817,138367.0
2018-04-10 15:00:00,72.36,72.46,72.26,72.37,203752.0,62.8991,62.986,62.8122,62.9078,203752.0
2018-04-10 15:30:00,72.36,72.37,72.24,72.28,300554.0,62.8991,62.9078,62.7948,62.8296,300554.0
2018-04-11 09:30:00,71.91,72.19,71.91,72.18,123798.0,62.5079,62.7513,62.5079,62.7426,123798.0
2018-04-11 10:00:00,72.18,72.25,72.07,72.24,112542.0,62.7426,62.8035,62.647,62.7948,112542.0
2018-04-11 10:30:00,72.23,72.3,72.06,72.06,88465.0,62.7861,62.847,62.6383,62.6383,88465.0
2018-04-11 11:00:00,72.07,72.18,72.01,72.15,140059.0,62.647,62.7426,62.5949,62.7166,140059.0
2018-04-11 11:30:00,72.17,72.34,72.14,72.27,66947.0,62.734,62.8817,62.7079,62.8209,66947.0
2018-04-11 12:00:00,72.26,72.42,72.26,72.32,57965.0,62.8122,62.9513,62.8122,62.8643,57965.0
2018-04-11 12:30:00,72.32,72.34,72.15,72.2,85951.0,62.8643,62.8817,62.7166,62.76,85951.0
2018-04-11 13:00:00,72.2,72.27,72.12,72.2,46183.0,62.76,62.8209,62.6905,62.76,46183.0
2018-04-11 13:30:00,72.2,72.23,72.11,72.22,25808.0,62.76,62.7861,62.6818,62.7774,25808.0
2018-04-11 14:00:00,72.22,72.26,72.03,72.14,33101.0,62.7774,62.8122,62.6123,62.7079,33101.0
2018-04-11 14:30:00,72.13,72.25,72.05,72.15,71221.0,62.6992,62.8035,62.6296,62.7166,71221.0
2018-04-11 15:00:00,72.15,72.16,71.92,72.01,103296.0,62.7166,62.7253,62.5166,62.5949,103296.0
2018-04-11 15:30:00,72.01,72.1,71.94,71.98,106903.0,62.5949,62.6731,62.534,62.5688,106903.0
2018-04-12 09:30:00,72.25,72.45,72.19,72.44,126205.0,62.8035,62.9773,62.7513,62.9687,126205.0
2018-04-12 10:00:00,72.44,72.51,72.37,72.45,53815.0,62.9687,63.0295,62.9078,62.9773,53815.0
2018-04-12 10:30:00,72.44,72.46,72.31,72.34,76486.0,62.9687,62.986,62.8556,62.8817,76486.0
2018-04-12 11:00:00,72.33,72.49,72.33,72.46,24334.0,62.873,63.0121,62.873,62.986,24334.0
2018-04-12 11:30:00,72.43,72.48,72.31,72.38,25681.0,62.96,63.0034,62.8556,62.9165,25681.0
2018-04-12 12:00:00,72.38,72.44,72.33,72.43,22188.0,62.9165,62.9687,62.873,62.96,22188.0
2018-04-12 12:30:00,72.42,72.56,72.41,72.52,102344.0,62.9513,63.073,62.9426,63.0382,102344.0
2018-04-12 13:00:00,72.52,72.54,72.22,72.24,66346.0,63.0382,63.0556,62.7774,62.7948,66346.0
2018-04-12 13:30:00,72.23,72.41,72.21,72.3,50708.0,62.7861,62.9426,62.7687,62.847,50708.0
2018-04-12 14:00:00,72.3,72.5,72.29,72.46,37697.0,62.847,63.0208,62.8383,62.986,37697.0
2018-04-12 14:30:00,72.47,72.49,72.38,72.48,100984.0,62.9947,63.0121,62.9165,63.0034,100984.0
2018-04-12 15:00:00,72.49,72.61,72.42,72.59,64277.0,63.0121,63.1164,62.9513,63.099,64277.0
2018-04-12 15:30:00,72.58,72.6,72.4,72.42,82565.0,63.0903,63.1077,62.9339,62.9513,82565.0
2018-04-13 09:30:00,72.66,72.73,72.5,72.5,338697.0,63.1599,63.2207,63.0208,63.0208,338697.0
2018-04-13 10:00:00,72.51,72.56,72.2,72.24,95669.0,63.0295,63.073,62.76,62.7948,95669.0
2018-04-13 10:30:00,72.23,72.34,72.15,72.2,99027.0,62.7861,62.8817,62.7166,62.76,99027.0
2018-04-13 11:00:00,72.18,72.34,72.1,72.32,71043.0,62.7426,62.8817,62.6731,62.8643,71043.0
2018-04-13 11:30:00,72.32,72.36,72.23,72.34,31060.0,62.8643,62.8991,62.7861,62.8817,31060.0
2018-04-13 12:00:00,72.34,72.39,72.23,72.37,58194.0,62.8817,62.9252,62.7861,62.9078,58194.0
2018-04-13 12:30:00,72.37,72.37,72.24,72.33,76975.0,62.9078,62.9078,62.7948,62.873,76975.0
2018-04-13 13:00:00,72.33,72.46,72.31,72.44,61808.0,62.873,62.986,62.8556,62.9687,61808.0
2018-04-13 13:30:00,72.45,72.46,72.36,72.4,26814.0,62.9773,62.986,62.8991,62.9339,26814.0
2018-04-13 14:00:00,72.39,72.41,72.29,72.34,28626.0,62.9252,62.9426,62.8383,62.8817,28626.0
2018-04-13 14:30:00,72.32,72.39,72.19,72.23,104223.0,62.8643,62.9252,62.7513,62.7861,104223.0
2018-04-13 15:00:00,72.22,72.22,71.98,72.04,122098.0,62.7774,62.7774,62.5688,62.621,122098.0
2018-04-13 15:30:00,72.02,72.27,71.98,72.24,170652.0,62.6036,62.8209,62.5688,62.7948,170652.0
2018-04-16 09:30:00,72.46,72.58,72.32,72.38,147667.0,62.986,63.0903,62.8643,62.9165,147667.0
2018-04-16 10:00:00,72.39,72.53,72.36,72.53,222485.0,62.9252,63.0469,62.8991,63.0469,222485.0
2018-04-16 10:30:00,72.53,72.55,72.39,72.43,172204.0,63.0469,63.0643,62.9252,62.96,172204.0
2018-04-16 11:00:00,72.43,72.49,72.34,72.45,179208.0,62.96,63.0121,62.8817,62.9773,179208.0
2018-04-16 11:30:00,72.45,72.47,72.38,72.47,36127.0,62.9773,62.9947,62.9165,62.9947,36127.0
2018-04-16 12:00:00,72.48,72.55,72.48,72.5,44720.0,63.0034,63.0643,63.0034,63.0208,44720.0
2018-04-16 12:30:00,72.53,72.65,72.47,72.62,45797.0,63.0469,63.1512,62.9947,63.1251,45797.0
2018-04-16 13:00:00,72.63,72.7,72.63,72.64,115865.0,63.1338,63.1947,63.1338,63.1425,115865.0
2018-04-16 13:30:00,72.66,72.7,72.64,72.67,85645.0,63.1599,63.1947,63.1425,63.1686,85645.0
2018-04-16 14:00:00,72.67,72.68,72.53,72.56,35713.0,63.1686,63.1773,63.0469,63.073,35713.0
2018-04-16 14:30:00,72.56,72.65,72.56,72.6,123273.0,63.073,63.1512,63.073,63.1077,123273.0
2018-04-16 15:00:00,72.61,72.65,72.48,72.56,84086.0,63.1164,63.1512,63.0034,63.073,84086.0
2018-04-16 15:30:00,72.55,72.65,72.54,72.55,122263.0,63.0643,63.1512,63.0556,63.0643,122263.0
2018-04-17 09:30:00,72.83,72.92,72.77,72.91,95144.0,63.3077,63.3859,63.2555,63.3772,95144.0
2018-04-17 10:00:00,72.91,73.02,72.91,72.97,66147.0,63.3772,63.4728,63.3772,63.4294,66147.0
2018-04-17 10:30:00,72.98,73.1,72.97,73.08,79864.0,63.438,63.5424,63.4294,63.525,79864.0
2018-04-17 11:00:00,73.09,73.19,73.09,73.16,36014.0,63.5337,63.6206,63.5337,63.5945,36014.0
2018-04-17 11:30:00,73.15,73.16,73.06,73.08,56017.0,63.5858,63.5945,63.5076,63.525,56017.0
2018-04-17 12:00:00,73.08,73.16,73.07,73.15,30058.0,63.525,63.5945,63.5163,63.5858,30058.0
2018-04-17 12:30:00,73.15,73.15,73.06,73.12,31532.0,63.5858,63.5858,63.5076,63.5597,31532.0
2018-04-17 13:00:00,73.11,73.17,73.06,73.13,58574.0,63.5511,63.6032,63.5076,63.5684,58574.0
2018-04-17 13:30:00,73.14,73.16,73.08,73.14,33432.0,63.5771,63.5945,63.525,63.5771,33432.0
2018-04-17 14:00:00,73.15,73.2,73.07,73.11,52874.0,63.5858,63.6293,63.5163,63.5511,52874.0
2018-04-17 14:30:00,73.11,73.17,73.1,73.14,74172.0,63.5511,63.6032,63.5424,63.5771,74172.0
2018-04-17 15:00:00,73.13,73.28,73.12,73.24,48024.0,63.5684,63.6988,63.5597,63.6641,48024.0
2018-04-17 15:30:00,73.25,73.3,73.12,73.14,144422.0,63.6727,63.7162,63.5597,63.5771,144422.0
2018-04-18 09:30:00,73.37,73.46,73.32,73.36,145900.0,63.7771,63.8553,63.7336,63.7684,145900.0
2018-04-18 10:00:00,73.35,73.36,73.19,73.34,66049.0,63.7597,63.7684,63.6206,63.751,66049.0
2018-04-18 10:30:00,73.35,73.45,73.34,73.43,52277.0,63.7597,63.8466,63.751,63.8292,52277.0
2018-04-18 11:00:00,73.43,73.53,73.43,73.51,163788.0,63.8292,63.9161,63.8292,63.8988,163788.0
2018-04-18 11:30:00,73.5,73.51,73.38,73.39,165072.0,63.8901,63.8988,63.7857,63.7944,165072.0
2018-04-18 12:00:00,73.39,73.46,73.39,73.42,47665.0,63.7944,63.8553,63.7944,63.8205,47665.0
2018-04-18 12:30:00,73.41,73.43,73.35,73.42,85087.0,63.8118,63.8292,63.7597,63.8205,85087.0
2018-04-18 13:00:00,73.42,73.49,73.41,73.45,32354.0,63.8205,63.8814,63.8118,63.8466,32354.0
2018-04-18 13:30:00,73.45,73.46,73.37,73.37,104623.0,63.8466,63.8553,63.7771,63.7771,104623.0
2018-04-18 14:00:00,73.39,73.49,73.34,73.48,63868.0,63.7944,63.8814,63.751,63.8727,63868.0
2018-04-18 14:30:00,73.48,73.52,73.43,73.43,88363.0,63.8727,63.9074,63.8292,63.8292,88363.0
2018-04-18 15:00:00,73.45,73.49,73.42,73.44,90492.0,63.8466,63.8814,63.8205,63.8379,90492.0
2018-04-18 15:30:00,73.43,73.44,73.33,73.34,273145.0,63.8292,63.8379,63.7423,63.751,273145.0
2018-04-19 09:30:00,73.24,73.27,73.08,73.18,399031.0,63.6641,63.6901,63.525,63.6119,399031.0
2018-04-19 10:00:00,73.18,73.27,73.07,73.23,56274.0,63.6119,63.6901,63.5163,63.6554,56274.0
2018-04-19 10:30:00,73.23,73.3,73.07,73.11,384989.0,63.6554,63.7162,63.5163,63.5511,384989.0
2018-04-19 11:00:00,73.13,73.13,72.99,73.11,213004.0,63.5684,63.5684,63.4467,63.5511,213004.0
2018-04-19 11:30:00,73.11,73.11,72.89,72.89,118538.0,63.5511,63.5511,63.3598,63.3598,118538.0
2018-04-19 12:00:00,72.89,72.91,72.83,72.84,144832.0,63.3598,63.3772,63.3077,63.3164,144832.0
2018-04-19 12:30:00,72.85,72.95,72.84,72.86,154541.0,63.325,63.412,63.3164,63.3337,154541.0
2018-04-19 13:00:00,72.86,72.86,72.75,72.75,128799.0,63.3337,63.3337,63.2381,63.2381,128799.0
2018-04-19 13:30:00,72.77,72.92,72.76,72.88,148698.0,63.2555,63.3859,63.2468,63.3511,148698.0
2018-04-19 14:00:00,72.88,72.91,72.78,72.81,36552.0,63.3511,63.3772,63.2642,63.2903,36552.0
2018-04-19 14:30:00,72.84,72.93,72.8,72.92,116974.0,63.3164,63.3946,63.2816,63.3859,116974.0
2018-04-19 15:00:00,72.92,72.98,72.89,72.89,160953.0,63.3859,63.438,63.3598,63.3598,160953.0
2018-04-19 15:30:00,72.89,73.13,72.88,73.02,462561.0,63.3598,63.5684,63.3511,63.4728,462561.0
2018-04-20 09:30:00,72.91,72.91,72.71,72.76,66022.0,63.3772,63.3772,63.2033,63.2468,66022.0
2018-04-20 10:00:00,72.76,72.76,72.63,72.71,56968.0,63.2468,63.2468,63.1338,63.2033,56968.0
2018-04-20 10:30:00,72.71,72.76,72.52,72.6,135514.0,63.2033,63.2468,63.0382,63.1077,135514.0
2018-04-20 11:00:00,72.59,72.6,72.38,72.43,159326.0,63.099,63.1077,62.9165,62.96,159326.0
2018-04-20 11:30:00,72.44,72.64,72.44,72.55,34618.0,62.9687,63.1425,62.9687,63.0643,34618.0
2018-04-20 12:00:00,72.54,72.56,72.42,72.45,82534.0,63.0556,63.073,62.9513,62.9773,82534.0
2018-04-20 12:30:00,72.45,72.5,72.36,72.42,58783.0,62.9773,63.0208,62.8991,62.9513,58783.0
2018-04-20 13:00:00,72.4,72.54,72.38,72.54,54263.0,62.9339,63.0556,62.9165,63.0556,54263.0
2018-04-20 13:30:00,72.55,72.61,72.51,72.54,42570.0,63.0643,63.1164,63.0295,63.0556,42570.0
2018-04-20 14:00:00,72.53,72.55,72.46,72.52,33413.0,63.0469,63.0643,62.986,63.0382,33413.0
2018-04-20 14:30:00,72.51,72.53,72.41,72.43,51485.0,63.0295,63.0469,62.9426,62.96,51485.0
2018-04-20 15:00:00,72.44,72.44,72.25,72.32,197517.0,62.9687,62.9687,62.8035,62.8643,197517.0
2018-04-20 15:30:00,72.33,72.45,72.29,72.44,305659.0,62.873,62.9773,62.8383,62.9687,305659.0
2018-04-23 09:30:00,72.47,72.53,72.29,72.41,217236.0,62.9947,63.0469,62.8383,62.9426,217236.0
2018-04-23 10:00:00,72.42,72.48,72.32,72.43,138742.0,62.9513,63.0034,62.8643,62.96,138742.0
2018-04-23 10:30:00,72.44,72.49,72.33,72.44,176914.0,62.9687,63.0121,62.873,62.9687,176914.0
2018-04-23 11:00:00,72.44,72.61,72.4,72.61,195706.0,62.9687,63.1164,62.9339,63.1164,195706.0
2018-04-23 11:30:00,72.6,72.62,72.48,72.52,49593.0,63.1077,63.1251,63.0034,63.0382,49593.0
2018-04-23 12:00:00,72.54,72.56,72.44,72.46,31400.0,63.0556,63.073,62.9687,62.986,31400.0
2018-04-23 12:30:00,72.45,72.47,72.36,72.4,16375.0,62.9773,62.9947,62.8991,62.9339,16375.0
2018-04-23 13:00:00,72.4,72.42,72.36,72.39,26565.0,62.9339,62.9513,62.8991,62.9252,26565.0
2018-04-23 13:30:00,72.39,72.42,72.34,72.41,10800.0,62.9252,62.9513,62.8817,62.9426,10800.0
2018-04-23 14:00:00,72.41,72.41,72.17,72.21,39541.0,62.9426,62.9426,62.734,62.7687,39541.0
2018-04-23 14:30:00,72.21,72.26,72.1,72.13,41039.0,62.7687,62.8122,62.6731,62.6992,41039.0
2018-04-23 15:00:00,72.13,72.28,72.12,72.28,25115.0,62.6992,62.8296,62.6905,62.8296,25115.0
2018-04-23 15:30:00,72.27,72.36,72.23,72.34,104857.0,62.8209,62.8991,62.7861,62.8817,104857.0
2018-04-24 09:30:00,72.61,72.69,72.48,72.55,201036.0,63.1164,63.186,63.0034,63.0643,201036.0
2018-04-24 10:00:00,72.55,72.64,72.33,72.4,119711.0,63.0643,63.1425,62.873,62.9339,119711.0
2018-04-24 10:30:00,72.38,72.48,72.3,72.35,290724.0,62.9165,63.0034,62.847,62.8904,290724.0
2018-04-24 11:00:00,72.35,72.46,72.23,72.45,308257.0,62.8904,62.986,62.7861,62.9773,308257.0
2018-04-24 11:30:00,72.45,72.51,72.29,72.29,107548.0,62.9773,63.0295,62.8383,62.8383,107548.0
2018-04-24 12:00:00,72.28,72.35,72.08,72.13,84397.0,62.8296,62.8904,62.6557,62.6992,84397.0
2018-04-24 12:30:00,72.11,72.13,71.87,71.87,68038.0,62.6818,62.6992,62.4732,62.4732,68038.0
2018-04-24 13:00:00,71.85,71.94,71.75,71.8,48275.0,62.4558,62.534,62.3689,62.4123,48275.0
2018-04-24 13:30:00,71.8,71.83,71.52,71.57,81552.0,62.4123,62.4384,62.1689,62.2124,81552.0
2018-04-24 14:00:00,71.57,71.62,71.37,71.44,82298.0,62.2124,62.2559,62.0386,62.0994,82298.0
2018-04-24 14:30:00,71.44,71.59,71.34,71.54,94855.0,62.0994,62.2298,62.0125,62.1863,94855.0
2018-04-24 15:00:00,71.56,71.78,71.54,71.65,208498.0,62.2037,62.3949,62.1863,62.2819,208498.0
2018-04-24 15:30:00,71.65,71.72,71.42,71.68,295248.0,62.2819,62.3428,62.082,62.308,295248.0
2018-04-25 09:30:00,71.56,71.59,71.1,71.14,184084.0,62.2037,62.2298,61.8039,61.8386,184084.0
2018-04-25 10:00:00,71.14,71.38,71.11,71.3,96246.0,61.8386,62.0472,61.8125,61.9777,96246.0
2018-04-25 10:30:00,71.29,71.49,71.29,71.43,205274.0,61.969,62.1429,61.969,62.0907,205274.0
2018-04-25 11:00:00,71.42,71.58,71.4,71.57,93232.0,62.082,62.2211,62.0646,62.2124,93232.0
2018-04-25 11:30:00,71.57,71.59,71.3,71.3,49748.0,62.2124,62.2298,61.9777,61.9777,49748.0
2018-04-25 12:00:00,71.3,71.45,71.28,71.43,35008.0,61.9777,62.1081,61.9603,62.0907,35008.0
2018-04-25 12:30:00,71.43,71.52,71.41,71.45,34113.0,62.0907,62.1689,62.0733,62.1081,34113.0
2018-04-25 13:00:00,71.45,71.54,71.39,71.45,54381.0,62.1081,62.1863,62.0559,62.1081,54381.0
2018-04-25 13:30:00,71.46,71.62,71.46,71.57,30393.0,62.1168,62.2559,62.1168,62.2124,30393.0
2018-04-25 14:00:00,71.58,71.61,71.43,71.5,62234.0,62.2211,62.2472,62.0907,62.1516,62234.0
2018-04-25 14:30:00,71.48,71.75,71.46,71.74,64511.0,62.1342,62.3689,62.1168,62.3602,64511.0
2018-04-25 15:00:00,71.75,71.78,71.64,71.68,54781.0,62.3689,62.3949,62.2732,62.308,54781.0
2018-04-25 15:30:00,71.68,71.73,71.49,71.66,136410.0,62.308,62.3515,62.1429,62.2906,136410.0
2018-04-26 09:30:00,71.98,72.0,71.89,71.99,182401.0,62.5688,62.5862,62.4906,62.5775,182401.0
2018-04-26 10:00:00,71.98,72.1,71.94,72.04,232006.0,62.5688,62.6731,62.534,62.621,232006.0
2018-04-26 10:30:00,72.04,72.2,72.04,72.18,428960.0,62.621,62.76,62.621,62.7426,428960.0
2018-04-26 11:00:00,72.18,72.2,72.06,72.11,279883.0,62.7426,62.76,62.6383,62.6818,279883.0
2018-04-26 11:30:00,72.09,72.1,71.98,72.07,108305.0,62.6644,62.6731,62.5688,62.647,108305.0
2018-04-26 12:00:00,72.08,72.19,72.08,72.17,58168.0,62.6557,62.7513,62.6557,62.734,58168.0
2018-04-26 12:30:00,72.17,72.22,72.14,72.2,113375.0,62.734,62.7774,62.7079,62.76,113375.0
2018-04-26 13:00:00,72.2,72.35,72.19,72.31,50825.0,62.76,62.8904,62.7513,62.8556,50825.0
2018-04-26 13:30:00,72.31,72.34,72.28,72.34,28538.0,62.8556,62.8817,62.8296,62.8817,28538.0
2018-04-26 14:00:00,72.33,72.36,72.29,72.34,28661.0,62.873,62.8991,62.8383,62.8817,28661.0
2018-04-26 14:30:00,72.34,72.44,72.33,72.4,27929.0,62.8817,62.9687,62.873,62.9339,27929.0
2018-04-26 15:00:00,72.41,72.45,72.27,72.28,124460.0,62.9426,62.9773,62.8209,62.8296,124460.0
2018-04-26 15:30:00,72.29,72.34,72.21,72.27,243994.0,62.8383,62.8817,62.7687,62.8209,243994.0
2018-04-27 09:30:00,72.45,72.48,72.3,72.32,97043.0,62.9773,63.0034,62.847,62.8643,97043.0
2018-04-27 10:00:00,72.31,72.41,72.22,72.24,72423.0,62.8556,62.9426,62.7774,62.7948,72423.0
2018-04-27 10:30:00,72.24,72.27,72.12,72.19,69772.0,62.7948,62.8209,62.6905,62.7513,69772.0
2018-04-27 11:00:00,72.19,72.4,72.19,72.4,32999.0,62.7513,62.9339,62.7513,62.9339,32999.0
2018-04-27 11:30:00,72.39,72.41,72.27,72.31,47629.0,62.9252,62.9426,62.8209,62.8556,47629.0
2018-04-27 12:00:00,72.32,72.4,72.32,72.36,43425.0,62.8643,62.9339,62.8643,62.8991,43425.0
2018-04-27 12:30:00,72.33,72.5,72.29,72.48,55860.0,62.873,63.0208,62.8383,63.0034,55860.0
2018-04-27 13:00:00,72.48,72.49,72.41,72.42,17417.0,63.0034,63.0121,62.9426,62.9513,17417.0
2018-04-27 13:30:00,72.42,72.44,72.37,72.38,28065.0,62.9513,62.9687,62.9078,62.9165,28065.0
2018-04-27 14:00:00,72.39,72.44,72.35,72.42,38549.0,62.9252,62.9687,62.8904,62.9513,38549.0
2018-04-27 14:30:00,72.42,72.46,72.39,72.45,43350.0,62.9513,62.986,62.9252,62.9773,43350.0
2018-04-27 15:00:00,72.45,72.51,72.36,72.4,35411.0,62.9773,63.0295,62.8991,62.9339,35411.0
2018-04-27 15:30:00,72.39,72.49,72.39,72.4,81308.0,62.9252,63.0121,62.9252,62.9339,81308.0
2018-04-30 09:30:00,72.52,72.63,72.51,72.55,44675.0,63.0382,63.1338,63.0295,63.0643,44675.0
2018-04-30 10:00:00,72.55,72.66,72.46,72.52,266029.0,63.0643,63.1599,62.986,63.0382,266029.0
2018-04-30 10:30:00,72.52,72.6,72.51,72.57,34231.0,63.0382,63.1077,63.0295,63.0817,34231.0
2018-04-30 11:00:00,72.58,72.62,72.52,72.53,30177.0,63.0903,63.1251,63.0382,63.0469,30177.0
2018-04-30 11:30:00,72.52,72.54,72.31,72.33,69011.0,63.0382,63.0556,62.8556,62.873,69011.0
2018-04-30 12:00:00,72.32,72.35,72.17,72.29,92139.0,62.8643,62.8904,62.734,62.8383,92139.0
2018-04-30 12:30:00,72.28,72.29,72.14,72.25,71613.0,62.8296,62.8383,62.7079,62.8035,71613.0
2018-04-30 13:00:00,72.25,72.29,72.16,72.26,45541.0,62.8035,62.8383,62.7253,62.8122,45541.0
2018-04-30 13:30:00,72.27,72.33,72.25,72.32,22842.0,62.8209,62.873,62.8035,62.8643,22842.0
2018-04-30 14:00:00,72.32,72.32,72.1,72.2,132171.0,62.8643,62.8643,62.6731,62.76,132171.0
2018-04-30 14:30:00,72.19,72.21,72.11,72.12,83022.0,62.7513,62.7687,62.6818,62.6905,83022.0
2018-04-30 15:00:00,72.12,72.19,72.04,72.07,1361290.0,62.6905,62.7513,62.621,62.647,1361290.0
2018-04-30 15:30:00,72.07,72.19,71.97,71.98,116384.0,62.647,62.7513,62.5601,62.5688,116384.0
2018-05-01 09:30:00,71.89,71.89,71.65,71.76,275325.0,62.4906,62.4906,62.2819,62.3776,275325.0
2018-05-01 10:00:00,71.75,71.76,71.59,71.63,211817.0,62.3689,62.3776,62.2298,62.2646,211817.0
2018-05-01 10:30:00,71.62,71.66,71.46,71.47,164527.0,62.2559,62.2906,62.1168,62.1255,164527.0
2018-05-01 11:00:00,71.46,71.54,71.35,71.51,130608.0,62.1168,62.1863,62.0212,62.1602,130608.0
2018-05-01 11:30:00,71.5,71.56,71.4,71.41,106834.0,62.1516,62.2037,62.0646,62.0733,106834.0
2018-05-01 12:00:00,71.41,71.55,71.4,71.54,80855.0,62.0733,62.195,62.0646,62.1863,80855.0
2018-05-01 12:30:00,71.55,71.57,71.48,71.52,62064.0,62.195,62.2124,62.1342,62.1689,62064.0
2018-05-01 13:00:00,71.52,71.53,71.37,71.42,110166.0,62.1689,62.1776,62.0386,62.082,110166.0
2018-05-01 13:30:00,71.42,71.66,71.41,71.66,107721.0,62.082,62.2906,62.0733,62.2906,107721.0
2018-05-01 14:00:00,71.67,71.79,71.65,71.77,123420.0,62.2993,62.4036,62.2819,62.3863,123420.0
2018-05-01 14:30:00,71.77,71.89,71.75,71.83,104579.0,62.3863,62.4906,62.3689,62.4384,104579.0
2018-05-01 15:00:00,71.82,71.86,71.67,71.73,105986.0,62.4297,62.4645,62.2993,62.3515,105986.0
2018-05-01 15:30:00,71.73,71.94,71.72,71.92,267533.0,62.3515,62.534,62.3428,62.5166,267533.0
2018-05-02 09:30:00,72.08,72.08,71.84,71.85,90750.0,62.6557,62.6557,62.4471,62.4558,90750.0
2018-05-02 10:00:00,71.85,71.99,71.83,71.89,71569.0,62.4558,62.5775,62.4384,62.4906,71569.0
2018-05-02 10:30:00,71.88,71.96,71.86,71.91,36390.0,62.4819,62.5514,62.4645,62.5079,36390.0
2018-05-02 11:00:00,71.91,72.02,71.87,71.98,36524.0,62.5079,62.6036,62.4732,62.5688,36524.0
2018-05-02 11:30:00,71.98,71.99,71.78,71.85,39777.0,62.5688,62.5775,62.3949,62.4558,39777.0
2018-05-02 12:00:00,71.85,71.92,71.81,71.89,53764.0,62.4558,62.5166,62.421,62.4906,53764.0
2018-05-02 12:30:00,71.9,71.93,71.86,71.91,29272.0,62.4993,62.5253,62.4645,62.5079,29272.0
2018-05-02 13:00:00,71.94,71.99,71.92,71.95,61094.0,62.534,62.5775,62.5166,62.5427,61094.0
2018-05-02 13:30:00,71.96,71.97,71.9,71.95,65780.0,62.5514,62.5601,62.4993,62.5427,65780.0
2018-05-02 14:00:00,71.95,72.22,71.94,72.11,63716.0,62.5427,62.7774,62.534,62.6818,63716.0
2018-05-02 14:30:00,72.1,72.14,71.91,71.92,61279.0,62.6731,62.7079,62.5079,62.5166,61279.0
2018-05-02 15:00:00,71.93,71.98,71.72,71.75,117234.0,62.5253,62.5688,62.3428,62.3689,117234.0
2018-05-02 15:30:00,71.74,71.75,71.52,71.61,279576.0,62.3602,62.3689,62.1689,62.2472,279576.0
2018-05-03 09:30:00,71.44,71.49,71.26,71.44,189564.0,62.0994,62.1429,61.9429,62.0994,189564.0
2018-05-03 10:00:00,71.46,71.46,71.04,71.08,158029.0,62.1168,62.1168,61.7517,61.7865,158029.0
2018-05-03 10:30:00,71.08,71.09,70.74,70.83,298811.0,61.7865,61.7952,61.4909,61.5692,298811.0
2018-05-03 11:00:00,70.83,71.03,70.79,70.87,319548.0,61.5692,61.743,61.5344,61.6039,319548.0
2018-05-03 11:30:00,70.87,71.12,70.83,71.07,86296.0,61.6039,61.8212,61.5692,61.7778,86296.0
2018-05-03 12:00:00,71.09,71.16,71.0,71.01,87943.0,61.7952,61.856,61.7169,61.7256,87943.0
2018-05-03 12:30:00,71.03,71.57,71.03,71.56,57238.0,61.743,62.2124,61.743,62.2037,57238.0
2018-05-03 13:00:00,71.56,71.56,71.39,71.43,314052.0,62.2037,62.2037,62.0559,62.0907,314052.0
2018-05-03 13:30:00,71.44,71.68,71.44,71.58,520594.0,62.0994,62.308,62.0994,62.2211,520594.0
2018-05-03 14:00:00,71.57,71.64,71.52,71.59,564359.0,62.2124,62.2732,62.1689,62.2298,564359.0
2018-05-03 14:30:00,71.61,71.79,71.56,71.57,515431.0,62.2472,62.4036,62.2037,62.2124,515431.0
2018-05-03 15:00:00,71.59,71.69,71.57,71.66,293385.0,62.2298,62.3167,62.2124,62.2906,293385.0
2018-05-03 15:30:00,71.68,71.73,71.52,71.62,107947.0,62.308,62.3515,62.1689,62.2559,107947.0
2018-05-04 09:30:00,71.18,71.49,71.15,71.46,117230.0,61.8734,62.1429,61.8473,62.1168,117230.0
2018-05-04 10:00:00,71.46,71.72,71.41,71.7,384103.0,62.1168,62.3428,62.0733,62.3254,384103.0
2018-05-04 10:30:00,71.71,71.9,71.69,71.83,77001.0,62.3341,62.4993,62.3167,62.4384,77001.0
2018-05-04 11:00:00,71.84,71.98,71.81,71.97,44407.0,62.4471,62.5688,62.421,62.5601,44407.0
2018-05-04 11:30:00,71.96,72.05,71.94,72.03,80368.0,62.5514,62.6296,62.534,62.6123,80368.0
2018-05-04 12:00:00,72.05,72.12,72.0,72.09,63590.0,62.6296,62.6905,62.5862,62.6644,63590.0
2018-05-04 12:30:00,72.12,72.16,72.09,72.15,41125.0,62.6905,62.7253,62.6644,62.7166,41125.0
2018-05-04 13:00:00,72.15,72.2,72.12,72.16,48296.0,62.7166,62.76,62.6905,62.7253,48296.0
2018-05-04 13:30:00,72.16,72.26,72.15,72.26,31352.0,62.7253,62.8122,62.7166,62.8122,31352.0
2018-05-04 14:00:00,72.26,72.38,72.23,72.37,80436.0,62.8122,62.9165,62.7861,62.9078,80436.0
2018-05-04 14:30:00,72.38,72.41,72.31,72.31,94587.0,62.9165,62.9426,62.8556,62.8556,94587.0
2018-05-04 15:00:00,72.3,72.37,72.27,72.32,77368.0,62.847,62.9078,62.8209,62.8643,77368.0
2018-05-04 15:30:00,72.33,72.34,72.14,72.24,99123.0,62.873,62.8817,62.7079,62.7948,99123.0
2018-05-07 09:30:00,72.27,72.47,72.26,72.47,125052.0,62.8209,62.9947,62.8122,62.9947,125052.0
2018-05-07 10:00:00,72.46,72.47,72.36,72.42,233994.0,62.986,62.9947,62.8991,62.9513,233994.0
2018-05-07 10:30:00,72.42,72.44,72.27,72.44,186424.0,62.9513,62.9687,62.8209,62.9687,186424.0
2018-05-07 11:00:00,72.44,72.52,72.39,72.49,86172.0,62.9687,63.0382,62.9252,63.0121,86172.0
2018-05-07 11:30:00,72.5,72.51,72.42,72.48,37424.0,63.0208,63.0295,62.9513,63.0034,37424.0
2018-05-07 12:00:00,72.5,72.53,72.47,72.51,53886.0,63.0208,63.0469,62.9947,63.0295,53886.0
2018-05-07 12:30:00,72.51,72.53,72.43,72.47,166091.0,63.0295,63.0469,62.96,62.9947,166091.0
2018-05-07 13:00:00,72.46,72.48,72.4,72.45,72175.0,62.986,63.0034,62.9339,62.9773,72175.0
2018-05-07 13:30:00,72.45,72.49,72.44,72.48,53344.0,62.9773,63.0121,62.9687,63.0034,53344.0
2018-05-07 14:00:00,72.48,72.52,72.46,72.52,85299.0,63.0034,63.0382,62.986,63.0382,85299.0
2018-05-07 14:30:00,72.51,72.55,72.31,72.34,124449.0,63.0295,63.0643,62.8556,62.8817,124449.0
2018-05-07 15:00:00,72.34,72.39,72.16,72.24,137239.0,62.8817,62.9252,62.7253,62.7948,137239.0
2018-05-07 15:30:00,72.23,72.34,72.21,72.34,101227.0,62.7861,62.8817,62.7687,62.8817,101227.0
2018-05-08 09:30:00,72.22,72.25,72.03,72.1,135991.0,62.7774,62.8035,62.6123,62.6731,135991.0
2018-05-08 10:00:00,72.11,72.18,72.09,72.11,39506.0,62.6818,62.7426,62.6644,62.6818,39506.0
2018-05-08 10:30:00,72.11,72.28,72.11,72.21,39634.0,62.6818,62.8296,62.6818,62.7687,39634.0
2018-05-08 11:00:00,72.19,72.33,72.1,72.26,74563.0,62.7513,62.873,62.6731,62.8122,74563.0
2018-05-08 11:30:00,72.27,72.29,72.17,72.22,25118.0,62.8209,62.8383,62.734,62.7774,25118.0
2018-05-08 12:00:00,72.2,72.25,72.18,72.21,63724.0,62.76,62.8035,62.7426,62.7687,63724.0
2018-05-08 12:30:00,72.2,72.24,72.09,72.14,34015.0,62.76,62.7948,62.6644,62.7079,34015.0
2018-05-08 13:00:00,72.13,72.25,72.13,72.24,18294.0,62.6992,62.8035,62.6992,62.7948,18294.0
2018-05-08 13:30:00,72.25,72.26,72.15,72.15,18355.0,62.8035,62.8122,62.7166,62.7166,18355.0
2018-05-08 14:00:00,72.16,72.34,72.11,72.22,68691.0,62.7253,62.8817,62.6818,62.7774,68691.0
2018-05-08 14:30:00,72.21,72.25,72.01,72.11,51352.0,62.7687,62.8035,62.5949,62.6818,51352.0
2018-05-08 15:00:00,72.12,72.3,72.07,72.28,39983.0,62.6905,62.847,62.647,62.8296,39983.0
2018-05-08 15:30:00,72.27,72.36,72.25,72.35,74354.0,62.8209,62.8991,62.8035,62.8904,74354.0
2018-05-09 09:30:00,72.46,72.57,72.43,72.48,149459.0,62.986,63.0817,62.96,63.0034,149459.0
2018-05-09 10:00:00,72.49,72.58,72.45,72.5,75125.0,63.0121,63.0903,62.9773,63.0208,75125.0
2018-05-09 10:30:00,72.51,72.55,72.38,72.38,52085.0,63.0295,63.0643,62.9165,62.9165,52085.0
2018-05-09 11:00:00,72.38,72.48,72.38,72.48,30639.0,62.9165,63.0034,62.9165,63.0034,30639.0
2018-05-09 11:30:00,72.46,72.52,72.46,72.51,27634.0,62.986,63.0382,62.986,63.0295,27634.0
2018-05-09 12:00:00,72.52,72.69,72.52,72.68,75285.0,63.0382,63.186,63.0382,63.1773,75285.0
2018-05-09 12:30:00,72.68,72.78,72.62,72.74,61086.0,63.1773,63.2642,63.1251,63.2294,61086.0
2018-05-09 13:00:00,72.75,72.82,72.72,72.82,162164.0,63.2381,63.299,63.212,63.299,162164.0
2018-05-09 13:30:00,72.82,72.87,72.82,72.86,16778.0,63.299,63.3424,63.299,63.3337,16778.0
2018-05-09 14:00:00,72.86,72.9,72.77,72.8,54031.0,63.3337,63.3685,63.2555,63.2816,54031.0
2018-05-09 14:30:00,72.81,72.89,72.81,72.86,21212.0,63.2903,63.3598,63.2903,63.3337,21212.0
2018-05-09 15:00:00,72.86,72.88,72.78,72.79,38256.0,63.3337,63.3511,63.2642,63.2729,38256.0
2018-05-09 15:30:00,72.81,72.83,72.72,72.81,386056.0,63.2903,63.3077,63.212,63.2903,386056.0
2018-05-10 09:30:00,73.08,73.24,73.08,73.19,71750.0,63.525,63.6641,63.525,63.6206,71750.0
2018-05-10 10:00:00,73.19,73.21,73.1,73.21,63338.0,63.6206,63.638,63.5424,63.638,63338.0
2018-05-10 10:30:00,73.21,73.28,73.21,73.22,99528.0,63.638,63.6988,63.638,63.6467,99528.0
2018-05-10 11:00:00,73.22,73.4,73.21,73.39,86429.0,63.6467,63.8031,63.638,63.7944,86429.0
2018-05-10 11:30:00,73.38,73.45,73.37,73.44,168285.0,63.7857,63.8466,63.7771,63.8379,168285.0
2018-05-10 12:00:00,73.44,73.57,73.42,73.56,71625.0,63.8379,63.9509,63.8205,63.9422,71625.0
2018-05-10 12:30:00,73.55,73.58,73.5,73.53,184640.0,63.9335,63.9596,63.8901,63.9161,184640.0
2018-05-10 13:00:00,73.52,73.6,73.52,73.53,76394.0,63.9074,63.977,63.9074,63.9161,76394.0
2018-05-10 13:30:00,73.52,73.54,73.43,73.46,119869.0,63.9074,63.9248,63.8292,63.8553,119869.0
2018-05-10 14:00:00,73.47,73.51,73.4,73.49,67829.0,63.864,63.8988,63.8031,63.8814,67829.0
2018-05-10 14:30:00,73.49,73.53,73.36,73.51,81357.0,63.8814,63.9161,63.7684,63.8988,81357.0
2018-05-10 15:00:00,73.51,73.55,73.44,73.48,110608.0,63.8988,63.9335,63.8379,63.8727,110608.0
2018-05-10 15:30:00,73.48,73.55,73.44,73.54,154469.0,63.8727,63.9335,63.8379,63.9248,154469.0
2018-05-11 09:30:00,73.67,73.79,73.62,73.79,85521.0,64.0378,64.1421,63.9944,64.1421,85521.0
2018-05-11 10:00:00,73.79,73.82,73.73,73.74,141469.0,64.1421,64.1682,64.09,64.0987,141469.0
2018-05-11 10:30:00,73.73,73.8,73.69,73.8,65081.0,64.09,64.1508,64.0552,64.1508,65081.0
2018-05-11 11:00:00,73.8,73.82,73.68,73.69,99659.0,64.1508,64.1682,64.0465,64.0552,99659.0
2018-05-11 11:30:00,73.69,73.71,73.64,73.7,47887.0,64.0552,64.0726,64.0118,64.0639,47887.0
2018-05-11 12:00:00,73.7,73.73,73.55,73.58,62754.0,64.0639,64.09,63.9335,63.9596,62754.0
2018-05-11 12:30:00,73.57,73.66,73.56,73.65,122376.0,63.9509,64.0291,63.9422,64.0204,122376.0
2018-05-11 13:00:00,73.65,73.67,73.61,73.65,34750.0,64.0204,64.0378,63.9857,64.0204,34750.0
2018-05-11 13:30:00,73.64,73.65,73.58,73.64,48615.0,64.0118,64.0204,63.9596,64.0118,48615.0
2018-05-11 14:00:00,73.64,73.64,73.51,73.61,68386.0,64.0118,64.0118,63.8988,63.9857,68386.0
2018-05-11 14:30:00,73.62,73.66,73.57,73.66,64728.0,63.9944,64.0291,63.9509,64.0291,64728.0
2018-05-11 15:00:00,73.65,73.7,73.64,73.69,105086.0,64.0204,64.0639,64.0118,64.0552,105086.0
2018-05-11 15:30:00,73.68,73.73,73.64,73.7,162892.0,64.0465,64.09,64.0118,64.0639,162892.0
2018-05-14 09:30:00,73.88,74.07,73.88,74.03,83140.0,64.2204,64.3855,64.2204,64.3508,83140.0
2018-05-14 10:00:00,74.03,74.06,73.95,74.05,83210.0,64.3508,64.3768,64.2812,64.3681,83210.0
2018-05-14 10:30:00,74.06,74.1,74.0,74.0,53263.0,64.3768,64.4116,64.3247,64.3247,53263.0
2018-05-14 11:00:00,73.98,74.07,73.97,73.99,48022.0,64.3073,64.3855,64.2986,64.316,48022.0
2018-05-14 11:30:00,74.0,74.03,73.96,73.99,63323.0,64.3247,64.3508,64.2899,64.316,63323.0
2018-05-14 12:00:00,74.0,74.04,73.96,73.98,100144.0,64.3247,64.3595,64.2899,64.3073,100144.0
2018-05-14 12:30:00,73.97,74.0,73.88,73.88,43884.0,64.2986,64.3247,64.2204,64.2204,43884.0
2018-05-14 13:00:00,73.88,73.9,73.79,73.83,63697.0,64.2204,64.2378,64.1421,64.1769,63697.0
2018-05-14 13:30:00,73.83,73.88,73.78,73.81,81001.0,64.1769,64.2204,64.1335,64.1595,81001.0
2018-05-14 14:00:00,73.83,73.83,73.71,73.8,25155.0,64.1769,64.1769,64.0726,64.1508,25155.0
2018-05-14 14:30:00,73.79,73.86,73.76,73.84,54236.0,64.1421,64.203,64.1161,64.1856,54236.0
2018-05-14 15:00:00,73.85,73.89,73.83,73.86,108798.0,64.1943,64.2291,64.1769,64.203,108798.0
2018-05-14 15:30:00,73.87,73.87,73.73,73.79,129289.0,64.2117,64.2117,64.09,64.1421,129289.0
2018-05-15 09:30:00,73.27,73.27,72.93,72.94,273696.0,63.6901,63.6901,63.3946,63.4033,273696.0
2018-05-15 10:00:00,72.94,73.15,72.93,73.13,217166.0,63.4033,63.5858,63.3946,63.5684,217166.0
2018-05-15 10:30:00,73.12,73.27,73.1,73.2,199100.0,63.5597,63.6901,63.5424,63.6293,199100.0
2018-05-15 11:00:00,73.19,73.27,73.14,73.2,76011.0,63.6206,63.6901,63.5771,63.6293,76011.0
2018-05-15 11:30:00,73.21,73.27,73.15,73.15,63798.0,63.638,63.6901,63.5858,63.5858,63798.0
2018-05-15 12:00:00,73.16,73.18,73.08,73.14,34019.0,63.5945,63.6119,63.525,63.5771,34019.0
2018-05-15 12:30:00,73.15,73.31,73.15,73.23,78232.0,63.5858,63.7249,63.5858,63.6554,78232.0
2018-05-15 13:00:00,73.23,73.24,73.1,73.12,233377.0,63.6554,63.6641,63.5424,63.5597,233377.0
2018-05-15 13:30:00,73.12,73.15,73.01,73.01,50208.0,63.5597,63.5858,63.4641,63.4641,50208.0
2018-05-15 14:00:00,73.02,73.13,72.99,73.11,97349.0,63.4728,63.5684,63.4467,63.5511,97349.0
2018-05-15 14:30:00,73.1,73.23,73.05,73.09,119027.0,63.5424,63.6554,63.4989,63.5337,119027.0
2018-05-15 15:00:00,73.09,73.11,72.97,73.01,62641.0,63.5337,63.5511,63.4294,63.4641,62641.0
2018-05-15 15:30:00,73.0,73.19,72.99,73.17,240756.0,63.4554,63.6206,63.4467,63.6032,240756.0
2018-05-16 09:30:00,73.27,73.42,73.26,73.41,89122.0,63.6901,63.8205,63.6814,63.8118,89122.0
2018-05-16 10:00:00,73.41,73.42,73.3,73.32,104637.0,63.8118,63.8205,63.7162,63.7336,104637.0
2018-05-16 10:30:00,73.34,73.43,73.31,73.33,40480.0,63.751,63.8292,63.7249,63.7423,40480.0
2018-05-16 11:00:00,73.33,73.33,73.24,73.27,56632.0,63.7423,63.7423,63.6641,63.6901,56632.0
2018-05-16 11:30:00,73.27,73.39,73.27,73.39,27689.0,63.6901,63.7944,63.6901,63.7944,27689.0
2018-05-16 12:00:00,73.39,73.5,73.39,73.5,34790.0,63.7944,63.8901,63.7944,63.8901,34790.0
2018-05-16 12:30:00,73.51,73.57,73.51,73.55,78062.0,63.8988,63.9509,63.8988,63.9335,78062.0
2018-05-16 13:00:00,73.56,73.58,73.5,73.51,8781.0,63.9422,63.9596,63.8901,63.8988,8781.0
2018-05-16 13:30:00,73.51,73.56,73.5,73.55,16714.0,63.8988,63.9422,63.8901,63.9335,16714.0
2018-05-16 14:00:00,73.56,73.6,73.53,73.56,30465.0,63.9422,63.977,63.9161,63.9422,30465.0
2018-05-16 14:30:00,73.55,73.57,73.53,73.57,32602.0,63.9335,63.9509,63.9161,63.9509,32602.0
2018-05-16 15:00:00,73.56,73.56,73.46,73.48,90218.0,63.9422,63.9422,63.8553,63.8727,90218.0
2018-05-16 15:30:00,73.47,73.48,73.38,73.48,114081.0,63.864,63.8727,63.7857,63.8727,114081.0
2018-05-17 09:30:00,73.35,73.39,73.24,73.34,113230.0,63.7597,63.7944,63.6641,63.751,113230.0
2018-05-17 10:00:00,73.34,73.53,73.33,73.51,60246.0,63.751,63.9161,63.7423,63.8988,60246.0
2018-05-17 10:30:00,73.51,73.65,73.49,73.64,61640.0,63.8988,64.0204,63.8814,64.0118,61640.0
2018-05-17 11:00:00,73.63,73.64,73.56,73.58,39004.0,64.0031,64.0118,63.9422,63.9596,39004.0
2018-05-17 11:30:00,73.59,73.61,73.52,73.53,62366.0,63.9683,63.9857,63.9074,63.9161,62366.0
2018-05-17 12:00:00,73.53,73.59,73.51,73.56,20367.0,63.9161,63.9683,63.8988,63.9422,20367.0
2018-05-17 12:30:00,73.56,73.59,73.44,73.48,34858.0,63.9422,63.9683,63.8379,63.8727,34858.0
2018-05-17 13:00:00,73.47,73.5,73.44,73.46,23488.0,63.864,63.8901,63.8379,63.8553,23488.0
2018-05-17 13:30:00,73.47,73.48,73.28,73.28,47454.0,63.864,63.8727,63.6988,63.6988,47454.0
2018-05-17 14:00:00,73.29,73.37,73.2,73.37,55532.0,63.7075,63.7771,63.6293,63.7771,55532.0
2018-05-17 14:30:00,73.37,73.42,73.35,73.41,39320.0,63.7771,63.8205,63.7597,63.8118,39320.0
2018-05-17 15:00:00,73.42,73.44,73.32,73.33,39364.0,63.8205,63.8379,63.7336,63.7423,39364.0
2018-05-17 15:30:00,73.32,73.42,73.3,73.4,153990.0,63.7336,63.8205,63.7162,63.8031,153990.0
2018-05-18 09:30:00,73.22,73.28,73.14,73.16,364634.0,63.6467,63.6988,63.5771,63.5945,364634.0
2018-05-18 10:00:00,73.15,73.26,73.09,73.19,84175.0,63.5858,63.6814,63.5337,63.6206,84175.0
2018-05-18 10:30:00,73.19,73.2,73.05,73.15,39287.0,63.6206,63.6293,63.4989,63.5858,39287.0
2018-05-18 11:00:00,73.17,73.24,73.15,73.15,114461.0,63.6032,63.6641,63.5858,63.5858,114461.0
2018-05-18 11:30:00,73.16,73.25,73.16,73.25,116739.0,63.5945,63.6727,63.5945,63.6727,116739.0
2018-05-18 12:00:00,73.24,73.24,73.18,73.18,24006.0,63.6641,63.6641,63.6119,63.6119,24006.0
2018-05-18 12:30:00,73.17,73.2,73.15,73.18,15015.0,63.6032,63.6293,63.5858,63.6119,15015.0
2018-05-18 13:00:00,73.18,73.21,73.15,73.18,26413.0,63.6119,63.638,63.5858,63.6119,26413.0
2018-05-18 13:30:00,73.19,73.19,73.12,73.14,26235.0,63.6206,63.6206,63.5597,63.5771,26235.0
2018-05-18 14:00:00,73.14,73.18,73.11,73.18,52285.0,63.5771,63.6119,63.5511,63.6119,52285.0
2018-05-18 14:30:00,73.17,73.21,73.16,73.18,35354.0,63.6032,63.638,63.5945,63.6119,35354.0
2018-05-18 15:00:00,73.19,73.19,73.14,73.16,34769.0,63.6206,63.6206,63.5771,63.5945,34769.0
2018-05-18 15:30:00,73.16,73.17,73.12,73.13,129907.0,63.5945,63.6032,63.5597,63.5684,129907.0
2018-05-21 09:30:00,73.53,73.71,73.53,73.61,177248.0,63.9161,64.0726,63.9161,63.9857,177248.0
2018-05-21 10:00:00,73.61,73.68,73.59,73.64,79125.0,63.9857,64.0465,63.9683,64.0118,79125.0
2018-05-21 10:30:00,73.64,73.73,73.64,73.68,71297.0,64.0118,64.09,64.0118,64.0465,71297.0
2018-05-21 11:00:00,73.68,73.69,73.5,73.53,66283.0,64.0465,64.0552,63.8901,63.9161,66283.0
2018-05-21 11:30:00,73.54,73.59,73.47,73.59,53008.0,63.9248,63.9683,63.864,63.9683,53008.0
2018-05-21 12:00:00,73.59,73.67,73.56,73.61,74929.0,63.9683,64.0378,63.9422,63.9857,74929.0
2018-05-21 12:30:00,73.61,73.63,73.58,73.62,30222.0,63.9857,64.0031,63.9596,63.9944,30222.0
2018-05-21 13:00:00,73.61,73.68,73.61,73.63,56836.0,63.9857,64.0465,63.9857,64.0031,56836.0
2018-05-21 13:30:00,73.64,73.68,73.62,73.67,27875.0,64.0118,64.0465,63.9944,64.0378,27875.0
2018-05-21 14:00:00,73.66,73.66,73.58,73.59,94560.0,64.0291,64.0291,63.9596,63.9683,94560.0
2018-05-21 14:30:00,73.58,73.62,73.53,73.6,98458.0,63.9596,63.9944,63.9161,63.977,98458.0
2018-05-21 15:00:00,73.6,73.63,73.54,73.56,76354.0,63.977,64.0031,63.9248,63.9422,76354.0
2018-05-21 15:30:00,73.56,73.65,73.54,73.63,165101.0,63.9422,64.0204,63.9248,64.0031,165101.0
2018-05-22 09:30:00,73.77,73.91,73.77,73.86,179929.0,64.1248,64.2465,64.1248,64.203,179929.0
2018-05-22 10:00:00,73.86,73.89,73.72,73.74,60449.0,64.203,64.2291,64.0813,64.0987,60449.0
2018-05-22 10:30:00,73.74,73.81,73.72,73.74,60034.0,64.0987,64.1595,64.0813,64.0987,60034.0
2018-05-22 11:00:00,73.74,73.87,73.74,73.84,35380.0,64.0987,64.2117,64.0987,64.1856,35380.0
2018-05-22 11:30:00,73.84,73.84,73.79,73.82,45464.0,64.1856,64.1856,64.1421,64.1682,45464.0
2018-05-22 12:00:00,73.83,73.85,73.73,73.76,32849.0,64.1769,64.1943,64.09,64.1161,32849.0
2018-05-22 12:30:00,73.76,73.77,73.73,73.74,27017.0,64.1161,64.1248,64.09,64.0987,27017.0
2018-05-22 13:00:00,73.74,73.75,73.68,73.72,39618.0,64.0987,64.1074,64.0465,64.0813,39618.0
2018-05-22 13:30:00,73.72,73.73,73.68,73.72,30578.0,64.0813,64.09,64.0465,64.0813,30578.0
2018-05-22 14:00:00,73.72,73.78,73.71,73.78,41943.0,64.0813,64.1335,64.0726,64.1335,41943.0
2018-05-22 14:30:00,73.77,73.8,73.65,73.66,94406.0,64.1248,64.1508,64.0204,64.0291,94406.0
2018-05-22 15:00:00,73.65,73.67,73.6,73.63,97683.0,64.0204,64.0378,63.977,64.0031,97683.0
2018-05-22 15:30:00,73.63,73.63,73.46,73.53,177983.0,64.0031,64.0031,63.8553,63.9161,177983.0
2018-05-23 09:30:00,72.94,73.05,72.9,73.02,104457.0,63.4033,63.4989,63.3685,63.4728,104457.0
2018-05-23 10:00:00,73.02,73.15,72.97,73.07,57147.0,63.4728,63.5858,63.4294,63.5163,57147.0
2018-05-23 10:30:00,73.07,73.07,72.83,72.89,256566.0,63.5163,63.5163,63.3077,63.3598,256566.0
2018-05-23 11:00:00,72.88,73.05,72.87,73.02,76952.0,63.3511,63.4989,63.3424,63.4728,76952.0
2018-05-23 11:30:00,73.01,73.12,72.98,72.98,92259.0,63.4641,63.5597,63.438,63.438,92259.0
2018-05-23 12:00:00,72.97,73.06,72.93,72.93,49137.0,63.4294,63.5076,63.3946,63.3946,49137.0
2018-05-23 12:30:00,72.95,73.07,72.95,73.05,46744.0,63.412,63.5163,63.412,63.4989,46744.0
2018-05-23 13:00:00,73.05,73.05,72.93,72.98,19813.0,63.4989,63.4989,63.3946,63.438,19813.0
2018-05-23 13:30:00,72.98,73.0,72.94,72.96,19086.0,63.438,63.4554,63.4033,63.4207,19086.0
2018-05-23 14:00:00,72.95,73.27,72.95,73.22,125376.0,63.412,63.6901,63.412,63.6467,125376.0
2018-05-23 14:30:00,73.21,73.28,73.16,73.26,41582.0,63.638,63.6988,63.5945,63.6814,41582.0
2018-05-23 15:00:00,73.27,73.34,73.25,73.3,279882.0,63.6901,63.751,63.6727,63.7162,279882.0
2018-05-23 15:30:00,73.3,73.39,73.25,73.38,233833.0,63.7162,63.7944,63.6727,63.7857,233833.0
2018-05-24 09:30:00,73.18,73.29,72.91,72.97,158043.0,63.6119,63.7075,63.3772,63.4294,158043.0
2018-05-24 10:00:00,72.96,73.05,72.82,72.84,133323.0,63.4207,63.4989,63.299,63.3164,133323.0
2018-05-24 10:30:00,72.83,72.87,72.65,72.68,110250.0,63.3077,63.3424,63.1512,63.1773,110250.0
2018-05-24 11:00:00,72.68,72.93,72.64,72.91,86458.0,63.1773,63.3946,63.1425,63.3772,86458.0
2018-05-24 11:30:00,72.91,72.99,72.84,72.99,104040.0,63.3772,63.4467,63.3164,63.4467,104040.0
2018-05-24 12:00:00,73.0,73.08,72.97,73.06,128315.0,63.4554,63.525,63.4294,63.5076,128315.0
2018-05-24 12:30:00,73.07,73.11,72.99,73.07,168454.0,63.5163,63.5511,63.4467,63.5163,168454.0
2018-05-24 13:00:00,73.07,73.19,73.07,73.15,91151.0,63.5163,63.6206,63.5163,63.5858,91151.0
2018-05-24 13:30:00,73.16,73.17,73.12,73.17,45957.0,63.5945,63.6032,63.5597,63.6032,45957.0
2018-05-24 14:00:00,73.16,73.17,73.09,73.15,52545.0,63.5945,63.6032,63.5337,63.5858,52545.0
2018-05-24 14:30:00,73.14,73.14,73.06,73.1,91067.0,63.5771,63.5771,63.5076,63.5424,91067.0
2018-05-24 15:00:00,73.08,73.18,73.05,73.15,55939.0,63.525,63.6119,63.4989,63.5858,55939.0
2018-05-24 15:30:00,73.15,73.18,73.07,73.15,239103.0,63.5858,63.6119,63.5163,63.5858,239103.0
2018-05-25 09:30:00,72.9,72.97,72.8,72.9,167752.0,63.3685,63.4294,63.2816,63.3685,167752.0
2018-05-25 10:00:00,72.89,73.05,72.87,72.96,167696.0,63.3598,63.4989,63.3424,63.4207,167696.0
2018-05-25 10:30:00,72.99,73.03,72.9,72.96,38400.0,63.4467,63.4815,63.3685,63.4207,38400.0
2018-05-25 11:00:00,72.95,73.04,72.95,73.01,63685.0,63.412,63.4902,63.412,63.4641,63685.0
2018-05-25 11:30:00,73.01,73.04,72.99,73.01,38902.0,63.4641,63.4902,63.4467,63.4641,38902.0
2018-05-25 12:00:00,73.0,73.02,72.89,72.96,42142.0,63.4554,63.4728,63.3598,63.4207,42142.0
2018-05-25 12:30:00,72.95,72.96,72.89,72.92,40137.0,63.412,63.4207,63.3598,63.3859,40137.0
2018-05-25 13:00:00,72.92,72.94,72.87,72.89,45519.0,63.3859,63.4033,63.3424,63.3598,45519.0
2018-05-25 13:30:00,72.88,72.88,72.82,72.84,23807.0,63.3511,63.3511,63.299,63.3164,23807.0
2018-05-25 14:00:00,72.83,72.91,72.82,72.9,15900.0,63.3077,63.3772,63.299,63.3685,15900.0
2018-05-25 14:30:00,72.9,72.91,72.79,72.82,17948.0,63.3685,63.3772,63.2729,63.299,17948.0
2018-05-25 15:00:00,72.81,72.92,72.81,72.92,46662.0,63.2903,63.3859,63.2903,63.3859,46662.0
2018-05-25 15:30:00,72.92,72.95,72.85,72.92,223757.0,63.3859,63.412,63.325,63.3859,223757.0
2018-05-29 09:30:00,72.26,72.34,72.06,72.31,368154.0,62.8122,62.8817,62.6383,62.8556,368154.0
2018-05-29 10:00:00,72.32,72.38,72.26,72.32,122855.0,62.8643,62.9165,62.8122,62.8643,122855.0
2018-05-29 10:30:00,72.3,72.3,72.17,72.17,83268.0,62.847,62.847,62.734,62.734,83268.0
2018-05-29 11:00:00,72.17,72.17,72.03,72.09,195323.0,62.734,62.734,62.6123,62.6644,195323.0
2018-05-29 11:30:00,72.09,72.09,71.79,71.84,175809.0,62.6644,62.6644,62.4036,62.4471,175809.0
2018-05-29 12:00:00,71.82,71.82,71.6,71.74,133785.0,62.4297,62.4297,62.2385,62.3602,133785.0
2018-05-29 12:30:00,71.74,71.91,71.74,71.89,206767.0,62.3602,62.5079,62.3602,62.4906,206767.0
2018-05-29 13:00:00,71.9,71.9,71.7,71.73,45777.0,62.4993,62.4993,62.3254,62.3515,45777.0
2018-05-29 13:30:00,71.73,71.79,71.63,71.7,149092.0,62.3515,62.4036,62.2646,62.3254,149092.0
2018-05-29 14:00:00,71.69,71.7,71.54,71.69,218199.0,62.3167,62.3254,62.1863,62.3167,218199.0
2018-05-29 14:30:00,71.69,71.73,71.49,71.5,214296.0,62.3167,62.3515,62.1429,62.1516,214296.0
2018-05-29 15:00:00,71.49,71.58,71.47,71.56,86454.0,62.1429,62.2211,62.1255,62.2037,86454.0
2018-05-29 15:30:00,71.56,71.85,71.54,71.8,332654.0,62.2037,62.4558,62.1863,62.4123,332654.0
2018-05-30 09:30:00,72.18,72.27,72.12,72.13,255671.0,62.7426,62.8209,62.6905,62.6992,255671.0
2018-05-30 10:00:00,72.14,72.25,72.11,72.19,153271.0,62.7079,62.8035,62.6818,62.7513,153271.0
2018-05-30 10:30:00,72.19,72.39,72.19,72.38,156890.0,62.7513,62.9252,62.7513,62.9165,156890.0
2018-05-30 11:00:00,72.39,72.44,72.35,72.41,189002.0,62.9252,62.9687,62.8904,62.9426,189002.0
2018-05-30 11:30:00,72.41,72.7,72.4,72.7,240011.0,62.9426,63.1947,62.9339,63.1947,240011.0
2018-05-30 12:00:00,72.69,72.75,72.63,72.67,92010.0,63.186,63.2381,63.1338,63.1686,92010.0
2018-05-30 12:30:00,72.66,72.66,72.59,72.63,50826.0,63.1599,63.1599,63.099,63.1338,50826.0
2018-05-30 13:00:00,72.64,72.75,72.6,72.73,114948.0,63.1425,63.2381,63.1077,63.2207,114948.0
2018-05-30 13:30:00,72.73,72.77,72.71,72.72,48836.0,63.2207,63.2555,63.2033,63.212,48836.0
2018-05-30 14:00:00,72.72,72.76,72.69,72.72,48084.0,63.212,63.2468,63.186,63.212,48084.0
2018-05-30 14:30:00,72.72,72.78,72.71,72.75,49694.0,63.212,63.2642,63.2033,63.2381,49694.0
2018-05-30 15:00:00,72.76,72.79,72.67,72.67,130986.0,63.2468,63.2729,63.1686,63.1686,130986.0
2018-05-30 15:30:00,72.67,72.73,72.63,72.72,307442.0,63.1686,63.2207,63.1338,63.212,307442.0
2018-05-31 09:30:00,72.57,72.61,72.45,72.47,377747.0,63.0817,63.1164,62.9773,62.9947,377747.0
2018-05-31 10:00:00,72.47,72.55,72.41,72.51,157914.0,62.9947,63.0643,62.9426,63.0295,157914.0
2018-05-31 10:30:00,72.5,72.55,72.26,72.31,145991.0,63.0208,63.0643,62.8122,62.8556,145991.0
2018-05-31 11:00:00,72.31,72.42,72.22,72.42,146997.0,62.8556,62.9513,62.7774,62.9513,146997.0
2018-05-31 11:30:00,72.41,72.61,72.31,72.47,189264.0,62.9426,63.1164,62.8556,62.9947,189264.0
2018-05-31 12:00:00,72.47,72.48,72.35,72.36,81421.0,62.9947,63.0034,62.8904,62.8991,81421.0
2018-05-31 12:30:00,72.36,72.47,72.34,72.47,74978.0,62.8991,62.9947,62.8817,62.9947,74978.0
2018-05-31 13:00:00,72.47,72.48,72.39,72.42,184619.0,62.9947,63.0034,62.9252,62.9513,184619.0
2018-05-31 13:30:00,72.42,72.43,72.25,72.26,135423.0,62.9513,62.96,62.8035,62.8122,135423.0
2018-05-31 14:00:00,72.25,72.35,72.17,72.31,93516.0,62.8035,62.8904,62.734,62.8556,93516.0
2018-05-31 14:30:00,72.31,72.39,72.27,72.37,89820.0,62.8556,62.9252,62.8209,62.9078,89820.0
2018-05-31 15:00:00,72.37,72.47,72.34,72.43,93413.0,62.9078,62.9947,62.8817,62.96,93413.0
2018-05-31 15:30:00,72.43,72.45,72.32,72.34,213844.0,62.96,62.9773,62.8643,62.8817,213844.0
2018-06-01 09:30:00,72.82,72.96,72.82,72.91,243884.0,63.299,63.4207,63.299,63.3772,243884.0
2018-06-01 10:00:00,72.91,73.0,72.73,72.88,311212.0,63.3772,63.4554,63.2207,63.3511,311212.0
2018-06-01 10:30:00,72.87,72.99,72.81,72.93,143859.0,63.3424,63.4467,63.2903,63.3946,143859.0
2018-06-01 11:00:00,72.93,72.98,72.9,72.91,84827.0,63.3946,63.438,63.3685,63.3772,84827.0
2018-06-01 11:30:00,72.89,73.01,72.89,72.98,122862.0,63.3598,63.4641,63.3598,63.438,122862.0
2018-06-01 12:00:00,72.99,73.06,72.99,73.03,159527.0,63.4467,63.5076,63.4467,63.4815,159527.0
2018-06-01 12:30:00,73.03,73.07,73.01,73.04,81677.0,63.4815,63.5163,63.4641,63.4902,81677.0
2018-06-01 13:00:00,73.04,73.1,73.04,73.08,161303.0,63.4902,63.5424,63.4902,63.525,161303.0
2018-06-01 13:30:00,73.09,73.09,73.03,73.05,150359.0,63.5337,63.5337,63.4815,63.4989,150359.0
2018-06-01 14:00:00,73.05,73.07,72.98,73.05,114312.0,63.4989,63.5163,63.438,63.4989,114312.0
2018-06-01 14:30:00,73.05,73.09,73.0,73.06,169010.0,63.4989,63.5337,63.4554,63.5076,169010.0
2018-06-01 15:00:00,73.06,73.07,72.93,72.98,220529.0,63.5076,63.5163,63.3946,63.438,220529.0
2018-06-01 15:30:00,72.99,73.08,72.98,73.08,259826.0,63.4467,63.525,63.438,63.525,259826.0
2018-06-04 09:30:00,73.43,73.59,73.41,73.56,120968.0,63.8292,63.9683,63.8118,63.9422,120968.0
2018-06-04 10:00:00,73.56,73.59,73.41,73.42,54100.0,63.9422,63.9683,63.8118,63.8205,54100.0
2018-06-04 10:30:00,73.4,73.44,73.36,73.43,32990.0,63.8031,63.8379,63.7684,63.8292,32990.0
2018-06-04 11:00:00,73.43,73.47,73.34,73.4,42341.0,63.8292,63.864,63.751,63.8031,42341.0
2018-06-04 11:30:00,73.41,73.46,73.37,73.45,236228.0,63.8118,63.8553,63.7771,63.8466,236228.0
2018-06-04 12:00:00,73.46,73.5,73.4,73.48,186871.0,63.8553,63.8901,63.8031,63.8727,186871.0
2018-06-04 12:30:00,73.47,73.5,73.46,73.47,59360.0,63.864,63.8901,63.8553,63.864,59360.0
2018-06-04 13:00:00,73.47,73.51,73.46,73.5,90279.0,63.864,63.8988,63.8553,63.8901,90279.0
2018-06-04 13:30:00,73.49,73.5,73.41,73.43,126035.0,63.8814,63.8901,63.8118,63.8292,126035.0
2018-06-04 14:00:00,73.44,73.47,73.43,73.46,169605.0,63.8379,63.864,63.8292,63.8553,169605.0
2018-06-04 14:30:00,73.45,73.5,73.43,73.5,190296.0,63.8466,63.8901,63.8292,63.8901,190296.0
2018-06-04 15:00:00,73.49,73.52,73.48,73.5,254617.0,63.8814,63.9074,63.8727,63.8901,254617.0
2018-06-04 15:30:00,73.5,73.51,73.46,73.48,515024.0,63.8901,63.8988,63.8553,63.8727,515024.0
2018-06-05 09:30:00,73.47,73.51,73.41,73.48,104234.0,63.864,63.8988,63.8118,63.8727,104234.0
2018-06-05 10:00:00,73.47,73.53,73.43,73.48,450546.0,63.864,63.9161,63.8292,63.8727,450546.0
2018-06-05 10:30:00,73.49,73.51,73.33,73.43,314686.0,63.8814,63.8988,63.7423,63.8292,314686.0
2018-06-05 11:00:00,73.43,73.43,73.29,73.32,33045.0,63.8292,63.8292,63.7075,63.7336,33045.0
2018-06-05 11:30:00,73.32,73.32,73.2,73.27,30647.0,63.7336,63.7336,63.6293,63.6901,30647.0
2018-06-05 12:00:00,73.26,73.34,73.21,73.32,21718.0,63.6814,63.751,63.638,63.7336,21718.0
2018-06-05 12:30:00,73.33,73.35,73.28,73.34,42316.0,63.7423,63.7597,63.6988,63.751,42316.0
2018-06-05 13:00:00,73.34,73.41,73.34,73.39,36903.0,63.751,63.8118,63.751,63.7944,36903.0
2018-06-05 13:30:00,73.39,73.42,73.37,73.4,52590.0,63.7944,63.8205,63.7771,63.8031,52590.0
2018-06-05 14:00:00,73.41,73.45,73.37,73.44,481188.0,63.8118,63.8466,63.7771,63.8379,481188.0
2018-06-05 14:30:00,73.44,73.48,73.43,73.47,1283173.0,63.8379,63.8727,63.8292,63.864,1283173.0
2018-06-05 15:00:00,73.47,73.48,73.36,73.38,76790.0,63.864,63.8727,63.7684,63.7857,76790.0
2018-06-05 15:30:00,73.39,73.45,73.37,73.42,195505.0,63.7944,63.8466,63.7771,63.8205,195505.0
2018-06-06 09:30:00,73.68,73.73,73.57,73.58,114922.0,64.0465,64.09,63.9509,63.9596,114922.0
2018-06-06 10:00:00,73.59,73.64,73.53,73.61,231972.0,63.9683,64.0118,63.9161,63.9857,231972.0
2018-06-06 10:30:00,73.6,73.66,73.52,73.66,285389.0,63.977,64.0291,63.9074,64.0291,285389.0
2018-06-06 11:00:00,73.67,73.79,73.67,73.78,278091.0,64.0378,64.1421,64.0378,64.1335,278091.0
2018-06-06 11:30:00,73.79,73.89,73.77,73.89,222321.0,64.1421,64.2291,64.1248,64.2291,222321.0
2018-06-06 12:00:00,73.89,73.9,73.84,73.86,318012.0,64.2291,64.2378,64.1856,64.203,318012.0
2018-06-06 12:30:00,73.86,73.87,73.82,73.86,97076.0,64.203,64.2117,64.1682,64.203,97076.0
2018-06-06 13:00:00,73.86,73.9,73.82,73.89,255533.0,64.203,64.2378,64.1682,64.2291,255533.0
2018-06-06 13:30:00,73.89,73.9,73.86,73.88,262526.0,64.2291,64.2378,64.203,64.2204,262526.0
2018-06-06 14:00:00,73.88,73.93,73.87,73.91,149231.0,64.2204,64.2638,64.2117,64.2465,149231.0
2018-06-06 14:30:00,73.91,74.02,73.9,74.0,109965.0,64.2465,64.3421,64.2378,64.3247,109965.0
2018-06-06 15:00:00,73.99,74.03,73.96,74.01,79912.0,64.316,64.3508,64.2899,64.3334,79912.0
2018-06-06 15:30:00,74.01,74.09,74.0,74.09,614008.0,64.3334,64.4029,64.3247,64.4029,614008.0
2018-06-07 09:30:00,74.19,74.2,74.08,74.14,113114.0,64.4898,64.4985,64.3942,64.4464,113114.0
2018-06-07 10:00:00,74.14,74.21,74.03,74.05,102237.0,64.4464,64.5072,64.3508,64.3681,102237.0
2018-06-07 10:30:00,74.04,74.06,73.89,74.05,87518.0,64.3595,64.3768,64.2291,64.3681,87518.0
2018-06-07 11:00:00,74.05,74.15,74.0,74.06,74225.0,64.3681,64.4551,64.3247,64.3768,74225.0
2018-06-07 11:30:00,74.06,74.1,73.93,73.97,128577.0,64.3768,64.4116,64.2638,64.2986,128577.0
2018-06-07 12:00:00,73.96,74.04,73.96,74.03,54235.0,64.2899,64.3595,64.2899,64.3508,54235.0
2018-06-07 12:30:00,74.03,74.03,73.84,73.88,57308.0,64.3508,64.3508,64.1856,64.2204,57308.0
2018-06-07 13:00:00,73.89,73.9,73.78,73.78,93008.0,64.2291,64.2378,64.1335,64.1335,93008.0
2018-06-07 13:30:00,73.79,73.81,73.61,73.63,93858.0,64.1421,64.1595,63.9857,64.0031,93858.0
2018-06-07 14:00:00,73.64,73.79,73.59,73.75,69309.0,64.0118,64.1421,63.9683,64.1074,69309.0
2018-06-07 14:30:00,73.78,73.86,73.77,73.81,63309.0,64.1335,64.203,64.1248,64.1595,63309.0
2018-06-07 15:00:00,73.81,73.86,73.74,73.84,158940.0,64.1595,64.203,64.0987,64.1856,158940.0
2018-06-07 15:30:00,73.84,73.89,73.79,73.81,321190.0,64.1856,64.2291,64.1421,64.1595,321190.0
2018-06-08 09:30:00,73.65,73.74,73.6,73.74,140482.0,64.0204,64.0987,63.977,64.0987,140482.0
2018-06-08 10:00:00,73.73,73.74,73.64,73.67,56252.0,64.09,64.0987,64.0118,64.0378,56252.0
2018-06-08 10:30:00,73.66,73.72,73.56,73.7,48186.0,64.0291,64.0813,63.9422,64.0639,48186.0
2018-06-08 11:00:00,73.7,73.75,73.64,73.72,51300.0,64.0639,64.1074,64.0118,64.0813,51300.0
2018-06-08 11:30:00,73.72,73.76,73.67,73.76,113562.0,64.0813,64.1161,64.0378,64.1161,113562.0
2018-06-08 12:00:00,73.75,73.89,73.75,73.89,32515.0,64.1074,64.2291,64.1074,64.2291,32515.0
2018-06-08 12:30:00,73.89,73.93,73.88,73.91,103949.0,64.2291,64.2638,64.2204,64.2465,103949.0
2018-06-08 13:00:00,73.91,73.91,73.86,73.9,62261.0,64.2465,64.2465,64.203,64.2378,62261.0
2018-06-08 13:30:00,73.91,73.94,73.84,73.89,148454.0,64.2465,64.2725,64.1856,64.2291,148454.0
2018-06-08 14:00:00,73.89,73.98,73.89,73.93,32727.0,64.2291,64.3073,64.2291,64.2638,32727.0
2018-06-08 14:30:00,73.92,73.98,73.92,73.93,49214.0,64.2551,64.3073,64.2551,64.2638,49214.0
2018-06-08 15:00:00,73.93,73.96,73.9,73.95,46438.0,64.2638,64.2899,64.2378,64.2812,46438.0
2018-06-08 15:30:00,73.96,74.01,73.94,73.96,97718.0,64.2899,64.3334,64.2725,64.2899,97718.0
2018-06-11 09:30:00,74.08,74.16,74.05,74.12,141316.0,64.3942,64.4638,64.3681,64.429,141316.0
2018-06-11 10:00:00,74.13,74.23,74.11,74.2,184564.0,64.4377,64.5246,64.4203,64.4985,184564.0
2018-06-11 10:30:00,74.19,74.23,74.13,74.16,117768.0,64.4898,64.5246,64.4377,64.4638,117768.0
2018-06-11 11:00:00,74.16,74.22,74.13,74.2,118032.0,64.4638,64.5159,64.4377,64.4985,118032.0
2018-06-11 11:30:00,74.2,74.32,74.18,74.3,82630.0,64.4985,64.6028,64.4812,64.5855,82630.0
2018-06-11 12:00:00,74.31,74.35,74.28,74.34,68249.0,64.5942,64.6289,64.5681,64.6202,68249.0
2018-06-11 12:30:00,74.34,74.35,74.3,74.31,123177.0,64.6202,64.6289,64.5855,64.5942,123177.0
2018-06-11 13:00:00,74.32,74.34,74.29,74.3,59832.0,64.6028,64.6202,64.5768,64.5855,59832.0
2018-06-11 13:30:00,74.3,74.3,74.25,74.28,72625.0,64.5855,64.5855,64.542,64.5681,72625.0
2018-06-11 14:00:00,74.28,74.29,74.23,74.26,71749.0,64.5681,64.5768,64.5246,64.5507,71749.0
2018-06-11 14:30:00,74.26,74.29,74.24,74.28,66605.0,64.5507,64.5768,64.5333,64.5681,66605.0
2018-06-11 15:00:00,74.28,74.31,74.28,74.3,66585.0,64.5681,64.5942,64.5681,64.5855,66585.0
2018-06-11 15:30:00,74.3,74.3,74.15,74.16,288703.0,64.5855,64.5855,64.4551,64.4638,288703.0
2018-06-12 09:30:00,74.14,74.2,74.09,74.09,149805.0,64.4464,64.4985,64.4029,64.4029,149805.0
2018-06-12 10:00:00,74.09,74.19,74.09,74.1,43077.0,64.4029,64.4898,64.4029,64.4116,43077.0
2018-06-12 10:30:00,74.1,74.16,74.09,74.14,40414.0,64.4116,64.4638,64.4029,64.4464,40414.0
2018-06-12 11:00:00,74.15,74.15,74.05,74.13,36857.0,64.4551,64.4551,64.3681,64.4377,36857.0
2018-06-12 11:30:00,74.14,74.24,74.13,74.23,44529.0,64.4464,64.5333,64.4377,64.5246,44529.0
2018-06-12 12:00:00,74.23,74.25,74.18,74.18,70855.0,64.5246,64.542,64.4812,64.4812,70855.0
2018-06-12 12:30:00,74.17,74.18,74.15,74.16,19452.0,64.4725,64.4812,64.4551,64.4638,19452.0
2018-06-12 13:00:00,74.15,74.17,74.07,74.1,51495.0,64.4551,64.4725,64.3855,64.4116,51495.0
2018-06-12 13:30:00,74.09,74.1,74.04,74.1,22350.0,64.4029,64.4116,64.3595,64.4116,22350.0
2018-06-12 14:00:00,74.12,74.12,73.94,73.95,27955.0,64.429,64.429,64.2725,64.2812,27955.0
2018-06-12 14:30:00,73.94,73.97,73.93,73.93,36740.0,64.2725,64.2986,64.2638,64.2638,36740.0
2018-06-12 15:00:00,73.93,74.03,73.92,74.03,36473.0,64.2638,64.3508,64.2551,64.3508,36473.0
2018-06-12 15:30:00,74.02,74.1,74.01,74.08,294371.0,64.3421,64.4116,64.3334,64.3942,294371.0
2018-06-13 09:30:00,74.11,74.19,74.09,74.11,460379.0,64.4203,64.4898,64.4029,64.4203,460379.0
2018-06-13 10:00:00,74.11,74.17,74.1,74.16,46946.0,64.4203,64.4725,64.4116,64.4638,46946.0
2018-06-13 10:30:00,74.17,74.2,74.12,74.16,195658.0,64.4725,64.4985,64.429,64.4638,195658.0
2018-06-13 11:00:00,74.17,74.24,74.17,74.23,117221.0,64.4725,64.5333,64.4725,64.5246,117221.0
2018-06-13 11:30:00,74.23,74.25,74.22,74.23,34805.0,64.5246,64.542,64.5159,64.5246,34805.0
2018-06-13 12:00:00,74.23,74.23,74.15,74.17,57812.0,64.5246,64.5246,64.4551,64.4725,57812.0
2018-06-13 12:30:00,74.17,74.18,74.13,74.14,14033.0,64.4725,64.4812,64.4377,64.4464,14033.0
2018-06-13 13:00:00,74.13,74.15,74.1,74.14,35525.0,64.4377,64.4551,64.4116,64.4464,35525.0
2018-06-13 13:30:00,74.13,74.2,74.13,74.19,23378.0,64.4377,64.4985,64.4377,64.4898,23378.0
2018-06-13 14:00:00,74.18,74.18,73.84,73.86,101711.0,64.4812,64.4812,64.1856,64.203,101711.0
2018-06-13 14:30:00,73.86,74.03,73.76,74.02,126130.0,64.203,64.3508,64.1161,64.3421,126130.0
2018-06-13 15:00:00,74.03,74.18,73.99,74.02,63117.0,64.3508,64.4812,64.316,64.3421,63117.0
2018-06-13 15:30:00,74.0,74.04,73.9,73.93,794221.0,64.3247,64.3595,64.2378,64.2638,794221.0
2018-06-14 09:30:00,74.04,74.08,73.97,74.02,267578.0,64.3595,64.3942,64.2986,64.3421,267578.0
2018-06-14 10:00:00,74.03,74.16,74.03,74.08,921993.0,64.3508,64.4638,64.3508,64.3942,921993.0
2018-06-14 10:30:00,74.08,74.08,73.96,73.96,56150.0,64.3942,64.3942,64.2899,64.2899,56150.0
2018-06-14 11:00:00,73.95,74.05,73.9,74.04,57978.0,64.2812,64.3681,64.2378,64.3595,57978.0
2018-06-14 11:30:00,74.04,74.07,74.0,74.04,40949.0,64.3595,64.3855,64.3247,64.3595,40949.0
2018-06-14 12:00:00,74.05,74.06,73.96,73.97,59009.0,64.3681,64.3768,64.2899,64.2986,59009.0
2018-06-14 12:30:00,73.97,73.98,73.95,73.95,40183.0,64.2986,64.3073,64.2812,64.2812,40183.0
2018-06-14 13:00:00,73.95,74.04,73.94,74.03,40967.0,64.2812,64.3595,64.2725,64.3508,40967.0
2018-06-14 13:30:00,74.02,74.06,73.95,73.95,35412.0,64.3421,64.3768,64.2812,64.2812,35412.0
2018-06-14 14:00:00,73.96,73.97,73.91,73.92,117001.0,64.2899,64.2986,64.2465,64.2551,117001.0
2018-06-14 14:30:00,73.92,73.93,73.85,73.85,56919.0,64.2551,64.2638,64.1943,64.1943,56919.0
2018-06-14 15:00:00,73.84,73.91,73.82,73.91,200966.0,64.1856,64.2465,64.1682,64.2465,200966.0
2018-06-14 15:30:00,73.91,73.96,73.86,73.9,172709.0,64.2465,64.2899,64.203,64.2378,172709.0
2018-06-15 09:30:00,73.58,73.59,73.4,73.51,142729.0,63.9596,63.9683,63.8031,63.8988,142729.0
2018-06-15 10:00:00,73.52,73.52,73.45,73.45,174551.0,63.9074,63.9074,63.8466,63.8466,174551.0
2018-06-15 10:30:00,73.44,73.5,73.27,73.48,195742.0,63.8379,63.8901,63.6901,63.8727,195742.0
2018-06-15 11:00:00,73.47,73.52,73.43,73.44,94732.0,63.864,63.9074,63.8292,63.8379,94732.0
2018-06-15 11:30:00,73.42,73.47,73.35,73.44,49848.0,63.8205,63.864,63.7597,63.8379,49848.0
2018-06-15 12:00:00,73.45,73.45,73.35,73.41,38289.0,63.8466,63.8466,63.7597,63.8118,38289.0
2018-06-15 12:30:00,73.41,73.46,73.39,73.46,64624.0,63.8118,63.8553,63.7944,63.8553,64624.0
2018-06-15 13:00:00,73.45,73.49,73.43,73.45,35128.0,63.8466,63.8814,63.8292,63.8466,35128.0
2018-06-15 13:30:00,73.46,73.46,73.4,73.43,28888.0,63.8553,63.8553,63.8031,63.8292,28888.0
2018-06-15 14:00:00,73.44,73.66,73.41,73.65,52297.0,63.8379,64.0291,63.8118,64.0204,52297.0
2018-06-15 14:30:00,73.66,73.7,73.64,73.67,131007.0,64.0291,64.0639,64.0118,64.0378,131007.0
2018-06-15 15:00:00,73.66,73.66,73.57,73.64,37352.0,64.0291,64.0291,63.9509,64.0118,37352.0
2018-06-15 15:30:00,73.65,73.66,73.57,73.65,227504.0,64.0204,64.0291,63.9509,64.0204,227504.0
2018-06-18 09:30:00,73.04,73.11,72.89,73.06,446011.0,63.4902,63.5511,63.3598,63.5076,446011.0
2018-06-18 10:00:00,73.05,73.09,72.95,72.99,75639.0,63.4989,63.5337,63.412,63.4467,75639.0
2018-06-18 10:30:00,72.99,73.23,72.99,73.17,410109.0,63.4467,63.6554,63.4467,63.6032,410109.0
2018-06-18 11:00:00,73.17,73.29,73.16,73.25,480808.0,63.6032,63.7075,63.5945,63.6727,480808.0
2018-06-18 11:30:00,73.26,73.27,73.14,73.16,674351.0,63.6814,63.6901,63.5771,63.5945,674351.0
2018-06-18 12:00:00,73.16,73.2,73.13,73.13,120728.0,63.5945,63.6293,63.5684,63.5684,120728.0
2018-06-18 12:30:00,73.13,73.18,73.13,73.17,42091.0,63.5684,63.6119,63.5684,63.6032,42091.0
2018-06-18 13:00:00,73.18,73.25,73.17,73.23,39893.0,63.6119,63.6727,63.6032,63.6554,39893.0
2018-06-18 13:30:00,73.23,73.26,73.2,73.26,38487.0,63.6554,63.6814,63.6293,63.6814,38487.0
2018-06-18 14:00:00,73.26,73.31,73.22,73.27,433814.0,63.6814,63.7249,63.6467,63.6901,433814.0
2018-06-18 14:30:00,73.28,73.29,73.18,73.2,50295.0,63.6988,63.7075,63.6119,63.6293,50295.0
2018-06-18 15:00:00,73.19,73.26,73.18,73.23,59256.0,63.6206,63.6814,63.6119,63.6554,59256.0
2018-06-18 15:30:00,73.23,73.33,73.22,73.31,493421.0,63.6554,63.7423,63.6467,63.7249,493421.0
2018-06-19 09:30:00,71.63,71.8,71.57,71.63,446119.0,62.9576,63.107,62.9049,62.9576,446119.0
2018-06-19 10:00:00,71.63,71.63,71.51,71.52,704042.0,62.9576,62.9576,62.8521,62.8609,704042.0
2018-06-19 10:30:00,71.52,71.77,71.49,71.73,468223.0,62.8609,63.0807,62.8346,63.0455,468223.0
2018-06-19 11:00:00,71.73,71.87,71.71,71.84,182859.0,63.0455,63.1686,63.0279,63.1422,182859.0
2018-06-19 11:30:00,71.83,71.96,71.78,71.92,80866.0,63.1334,63.2477,63.0895,63.2125,80866.0
2018-06-19 12:00:00,71.92,71.93,71.81,71.85,64561.0,63.2125,63.2213,63.1158,63.151,64561.0
2018-06-19 12:30:00,71.85,71.86,71.76,71.83,175246.0,63.151,63.1598,63.0719,63.1334,175246.0
2018-06-19 13:00:00,71.83,71.86,71.79,71.81,129968.0,63.1334,63.1598,63.0982,63.1158,129968.0
2018-06-19 13:30:00,71.8,71.92,71.76,71.9,83545.0,63.107,63.2125,63.0719,63.1949,83545.0
2018-06-19 14:00:00,71.9,72.01,71.9,71.96,61818.0,63.1949,63.2916,63.1949,63.2477,61818.0
2018-06-19 14:30:00,71.96,72.05,71.94,72.03,180956.0,63.2477,63.3268,63.2301,63.3092,180956.0
2018-06-19 15:00:00,72.03,72.03,71.91,71.92,237884.0,63.3092,63.3092,63.2037,63.2125,237884.0
2018-06-19 15:30:00,71.92,72.04,71.89,72.03,641313.0,63.2125,63.318,63.1861,63.3092,641313.0
2018-06-20 09:30:00,72.27,72.36,72.22,72.27,157989.0,63.5201,63.5992,63.4762,63.5201,157989.0
2018-06-20 10:00:00,72.27,72.31,72.08,72.1,182698.0,63.5201,63.5553,63.3531,63.3707,182698.0
2018-06-20 10:30:00,72.11,72.16,72.05,72.14,244486.0,63.3795,63.4234,63.3268,63.4059,244486.0
2018-06-20 11:00:00,72.14,72.22,72.07,72.19,188312.0,63.4059,63.4762,63.3443,63.4498,188312.0
2018-06-20 11:30:00,72.19,72.24,72.14,72.24,81993.0,63.4498,63.4938,63.4059,63.4938,81993.0
2018-06-20 12:00:00,72.24,72.28,72.21,72.23,65092.0,63.4938,63.5289,63.4674,63.485,65092.0
2018-06-20 12:30:00,72.23,72.31,72.21,72.29,72868.0,63.485,63.5553,63.4674,63.5377,72868.0
2018-06-20 13:00:00,72.29,72.3,72.22,72.22,29615.0,63.5377,63.5465,63.4762,63.4762,29615.0
2018-06-20 13:30:00,72.23,72.29,72.23,72.28,34058.0,63.485,63.5377,63.485,63.5289,34058.0
2018-06-20 14:00:00,72.28,72.3,72.25,72.25,39827.0,63.5289,63.5465,63.5025,63.5025,39827.0
2018-06-20 14:30:00,72.25,72.25,72.14,72.15,105835.0,63.5025,63.5025,63.4059,63.4147,105835.0
2018-06-20 15:00:00,72.15,72.2,72.13,72.19,115142.0,63.4147,63.4586,63.3971,63.4498,115142.0
2018-06-20 15:30:00,72.19,72.22,72.15,72.15,209719.0,63.4498,63.4762,63.4147,63.4147,209719.0
2018-06-21 09:30:00,72.01,72.03,71.92,71.92,145850.0,63.2916,63.3092,63.2125,63.2125,145850.0
2018-06-21 10:00:00,71.92,71.94,71.61,71.7,144465.0,63.2125,63.2301,62.94,63.0191,144465.0
2018-06-21 10:30:00,71.7,71.78,71.63,71.71,218665.0,63.0191,63.0895,62.9576,63.0279,218665.0
2018-06-21 11:00:00,71.71,71.79,71.65,71.73,114239.0,63.0279,63.0982,62.9752,63.0455,114239.0
2018-06-21 11:30:00,71.73,71.87,71.73,71.83,335506.0,63.0455,63.1686,63.0455,63.1334,335506.0
2018-06-21 12:00:00,71.82,71.83,71.71,71.74,61317.0,63.1246,63.1334,63.0279,63.0543,61317.0
2018-06-21 12:30:00,71.74,71.75,71.68,71.68,229574.0,63.0543,63.0631,63.0016,63.0016,229574.0
2018-06-21 13:00:00,71.67,71.79,71.64,71.76,91045.0,62.9928,63.0982,62.9664,63.0719,91045.0
2018-06-21 13:30:00,71.76,71.8,71.73,71.79,145829.0,63.0719,63.107,63.0455,63.0982,145829.0
2018-06-21 14:00:00,71.8,71.86,71.76,71.76,99775.0,63.107,63.1598,63.0719,63.0719,99775.0
2018-06-21 14:30:00,71.77,71.8,71.7,71.7,79406.0,63.0807,63.107,63.0191,63.0191,79406.0
2018-06-21 15:00:00,71.69,71.74,71.55,71.67,216987.0,63.0103,63.0543,62.8873,62.9928,216987.0
2018-06-21 15:30:00,71.66,71.66,71.51,71.59,392695.0,62.984,62.984,62.8521,62.9225,392695.0
2018-06-22 09:30:00,72.22,72.27,72.04,72.12,174070.0,63.4762,63.5201,63.318,63.3883,174070.0
2018-06-22 10:00:00,72.12,72.22,71.97,71.99,169153.0,63.3883,63.4762,63.2564,63.274,169153.0
2018-06-22 10:30:00,72.0,72.1,71.94,72.09,83433.0,63.2828,63.3707,63.2301,63.3619,83433.0
2018-06-22 11:00:00,72.09,72.14,72.06,72.14,44657.0,63.3619,63.4059,63.3356,63.4059,44657.0
2018-06-22 11:30:00,72.14,72.22,72.13,72.17,123063.0,63.4059,63.4762,63.3971,63.4322,123063.0
2018-06-22 12:00:00,72.17,72.24,72.16,72.19,95060.0,63.4322,63.4938,63.4234,63.4498,95060.0
2018-06-22 12:30:00,72.19,72.21,72.16,72.2,31414.0,63.4498,63.4674,63.4234,63.4586,31414.0
2018-06-22 13:00:00,72.2,72.24,72.19,72.24,25311.0,63.4586,63.4938,63.4498,63.4938,25311.0
2018-06-22 13:30:00,72.25,72.28,72.21,72.27,45709.0,63.5025,63.5289,63.4674,63.5201,45709.0
2018-06-22 14:00:00,72.27,72.29,72.18,72.19,49794.0,63.5201,63.5377,63.441,63.4498,49794.0
2018-06-22 14:30:00,72.19,72.24,72.16,72.23,52881.0,63.4498,63.4938,63.4234,63.485,52881.0
2018-06-22 15:00:00,72.22,72.22,72.16,72.18,41130.0,63.4762,63.4762,63.4234,63.441,41130.0
2018-06-22 15:30:00,72.17,72.19,72.0,72.03,185181.0,63.4322,63.4498,63.2828,63.3092,185181.0
2018-06-25 09:30:00,71.64,71.64,71.21,71.23,464399.0,62.9664,62.9664,62.5885,62.606,464399.0
2018-06-25 10:00:00,71.23,71.26,71.04,71.18,305737.0,62.606,62.6324,62.439,62.5621,305737.0
2018-06-25 10:30:00,71.17,71.26,71.1,71.14,217390.0,62.5533,62.6324,62.4918,62.5269,217390.0
2018-06-25 11:00:00,71.12,71.16,70.91,70.93,370154.0,62.5094,62.5445,62.3248,62.3424,370154.0
2018-06-25 11:30:00,70.93,70.99,70.84,70.93,321253.0,62.3424,62.3951,62.2633,62.3424,321253.0
2018-06-25 12:00:00,70.93,70.95,70.69,70.87,261499.0,62.3424,62.3599,62.1314,62.2896,261499.0
2018-06-25 12:30:00,70.87,71.0,70.83,70.98,398218.0,62.2896,62.4039,62.2545,62.3863,398218.0
2018-06-25 13:00:00,70.98,70.99,70.83,70.9,126079.0,62.3863,62.3951,62.2545,62.316,126079.0
2018-06-25 13:30:00,70.9,71.08,70.9,71.01,86345.0,62.316,62.4742,62.316,62.4127,86345.0
2018-06-25 14:00:00,71.0,71.03,70.91,70.95,107479.0,62.4039,62.4303,62.3248,62.3599,107479.0
2018-06-25 14:30:00,70.95,70.96,70.66,70.76,281847.0,62.3599,62.3687,62.1051,62.1929,281847.0
2018-06-25 15:00:00,70.75,70.85,70.71,70.79,175553.0,62.1842,62.272,62.149,62.2193,175553.0
2018-06-25 15:30:00,70.8,71.13,70.76,71.0,740090.0,62.2281,62.5181,62.1929,62.4039,740090.0
2018-06-26 09:30:00,71.23,71.23,71.01,71.1,115239.0,62.606,62.606,62.4127,62.4918,115239.0
2018-06-26 10:00:00,71.1,71.21,71.03,71.03,256275.0,62.4918,62.5885,62.4303,62.4303,256275.0
2018-06-26 10:30:00,71.03,71.07,70.89,71.02,96036.0,62.4303,62.4654,62.3072,62.4215,96036.0
2018-06-26 11:00:00,70.99,71.14,70.99,71.09,98041.0,62.3951,62.5269,62.3951,62.483,98041.0
2018-06-26 11:30:00,71.09,71.15,71.02,71.15,54615.0,62.483,62.5357,62.4215,62.5357,54615.0
2018-06-26 12:00:00,71.15,71.26,71.15,71.2,91315.0,62.5357,62.6324,62.5357,62.5797,91315.0
2018-06-26 12:30:00,71.2,71.27,71.17,71.23,96662.0,62.5797,62.6412,62.5533,62.606,96662.0
2018-06-26 13:00:00,71.23,71.34,71.22,71.32,34669.0,62.606,62.7027,62.5973,62.6851,34669.0
2018-06-26 13:30:00,71.32,71.34,71.28,71.3,35381.0,62.6851,62.7027,62.65,62.6676,35381.0
2018-06-26 14:00:00,71.31,71.33,71.25,71.27,55706.0,62.6764,62.6939,62.6236,62.6412,55706.0
2018-06-26 14:30:00,71.27,71.34,71.25,71.31,78352.0,62.6412,62.7027,62.6236,62.6764,78352.0
2018-06-26 15:00:00,71.28,71.31,71.2,71.2,95829.0,62.65,62.6764,62.5797,62.5797,95829.0
2018-06-26 15:30:00,71.2,71.29,71.07,71.12,370357.0,62.5797,62.6588,62.4654,62.5094,370357.0
2018-06-27 09:30:00,71.21,71.41,71.15,71.4,209045.0,62.5885,62.7642,62.5357,62.7555,209045.0
2018-06-27 10:00:00,71.41,71.48,71.35,71.38,155360.0,62.7642,62.8258,62.7115,62.7379,155360.0
2018-06-27 10:30:00,71.38,71.51,71.37,71.37,81759.0,62.7379,62.8521,62.7291,62.7291,81759.0
2018-06-27 11:00:00,71.37,71.4,71.08,71.12,312423.0,62.7291,62.7555,62.4742,62.5094,312423.0
2018-06-27 11:30:00,71.1,71.22,71.05,71.2,246525.0,62.4918,62.5973,62.4478,62.5797,246525.0
2018-06-27 12:00:00,71.19,71.29,71.17,71.18,88052.0,62.5709,62.6588,62.5533,62.5621,88052.0
2018-06-27 12:30:00,71.18,71.18,70.99,71.0,107657.0,62.5621,62.5621,62.3951,62.4039,107657.0
2018-06-27 13:00:00,70.99,71.04,70.74,70.81,141826.0,62.3951,62.439,62.1754,62.2369,141826.0
2018-06-27 13:30:00,70.81,70.88,70.68,70.76,210275.0,62.2369,62.2984,62.1226,62.1929,210275.0
2018-06-27 14:00:00,70.75,70.83,70.66,70.67,152626.0,62.1842,62.2545,62.1051,62.1138,152626.0
2018-06-27 14:30:00,70.67,70.78,70.56,70.58,184272.0,62.1138,62.2105,62.0172,62.0347,184272.0
2018-06-27 15:00:00,70.59,70.66,70.4,70.62,222478.0,62.0435,62.1051,61.8765,62.0699,222478.0
2018-06-27 15:30:00,70.62,70.68,70.39,70.39,706919.0,62.0699,62.1226,61.8677,61.8677,706919.0
2018-06-28 09:30:00,70.45,70.55,70.23,70.41,293038.0,61.9205,62.0084,61.7271,61.8853,293038.0
2018-06-28 10:00:00,70.42,70.51,70.28,70.36,465806.0,61.8941,61.9732,61.7711,61.8414,465806.0
2018-06-28 10:30:00,70.35,70.52,70.21,70.51,359197.0,61.8326,61.982,61.7095,61.9732,359197.0
2018-06-28 11:00:00,70.52,70.62,70.39,70.59,224959.0,61.982,62.0699,61.8677,62.0435,224959.0
2018-06-28 11:30:00,70.59,70.65,70.51,70.59,117953.0,62.0435,62.0963,61.9732,62.0435,117953.0
2018-06-28 12:00:00,70.6,70.63,70.39,70.45,259526.0,62.0523,62.0787,61.8677,61.9205,259526.0
2018-06-28 12:30:00,70.45,70.6,70.41,70.58,136003.0,61.9205,62.0523,61.8853,62.0347,136003.0
2018-06-28 13:00:00,70.58,70.67,70.56,70.64,106817.0,62.0347,62.1138,62.0172,62.0875,106817.0
2018-06-28 13:30:00,70.64,70.7,70.6,70.69,118976.0,62.0875,62.1402,62.0523,62.1314,118976.0
2018-06-28 14:00:00,70.7,70.77,70.64,70.76,162655.0,62.1402,62.2017,62.0875,62.1929,162655.0
2018-06-28 14:30:00,70.77,70.87,70.72,70.86,146110.0,62.2017,62.2896,62.1578,62.2808,146110.0
2018-06-28 15:00:00,70.87,70.93,70.82,70.84,111088.0,62.2896,62.3424,62.2457,62.2633,111088.0
2018-06-28 15:30:00,70.84,70.85,70.73,70.8,229147.0,62.2633,62.272,62.1666,62.2281,229147.0
2018-06-29 09:30:00,71.28,71.43,71.27,71.39,339181.0,62.65,62.7818,62.6412,62.7467,339181.0
2018-06-29 10:00:00,71.39,71.46,71.34,71.38,144172.0,62.7467,62.8082,62.7027,62.7379,144172.0
2018-06-29 10:30:00,71.38,71.56,71.36,71.55,155985.0,62.7379,62.8961,62.7203,62.8873,155985.0
2018-06-29 11:00:00,71.55,71.59,71.5,71.53,77560.0,62.8873,62.9225,62.8434,62.8697,77560.0
2018-06-29 11:30:00,71.52,71.53,71.39,71.4,64657.0,62.8609,62.8697,62.7467,62.7555,64657.0
2018-06-29 12:00:00,71.4,71.5,71.39,71.45,93308.0,62.7555,62.8434,62.7467,62.7994,93308.0
2018-06-29 12:30:00,71.45,71.45,71.34,71.37,59592.0,62.7994,62.7994,62.7027,62.7291,59592.0
2018-06-29 13:00:00,71.39,71.46,71.39,71.4,63887.0,62.7467,62.8082,62.7467,62.7555,63887.0
2018-06-29 13:30:00,71.4,71.46,71.37,71.4,108916.0,62.7555,62.8082,62.7291,62.7555,108916.0
2018-06-29 14:00:00,71.39,71.42,71.36,71.39,93530.0,62.7467,62.773,62.7203,62.7467,93530.0
2018-06-29 14:30:00,71.38,71.4,71.31,71.4,70356.0,62.7379,62.7555,62.6764,62.7555,70356.0
2018-06-29 15:00:00,71.4,71.44,71.29,71.32,113959.0,62.7555,62.7906,62.6588,62.6851,113959.0
2018-06-29 15:30:00,71.31,71.33,71.12,71.13,519126.0,62.6764,62.6939,62.5094,62.5181,519126.0
2018-07-02 09:30:00,70.34,70.57,70.34,70.57,405465.0,61.8238,62.0259,61.8238,62.0259,405465.0
2018-07-02 10:00:00,70.57,70.64,70.48,70.63,169917.0,62.0259,62.0875,61.9468,62.0787,169917.0
2018-07-02 10:30:00,70.63,70.74,70.62,70.66,147039.0,62.0787,62.1754,62.0699,62.1051,147039.0
2018-07-02 11:00:00,70.66,70.79,70.59,70.61,475482.0,62.1051,62.2193,62.0435,62.0611,475482.0
2018-07-02 11:30:00,70.61,70.61,70.51,70.57,86355.0,62.0611,62.0611,61.9732,62.0259,86355.0
2018-07-02 12:00:00,70.56,70.57,70.46,70.53,177322.0,62.0172,62.0259,61.9293,61.9908,177322.0
2018-07-02 12:30:00,70.53,70.59,70.53,70.53,125276.0,61.9908,62.0435,61.9908,61.9908,125276.0
2018-07-02 13:00:00,70.53,70.55,70.41,70.44,166037.0,61.9908,62.0084,61.8853,61.9117,166037.0
2018-07-02 13:30:00,70.43,70.65,70.42,70.63,165000.0,61.9029,62.0963,61.8941,62.0787,165000.0
2018-07-02 14:00:00,70.63,70.77,70.62,70.76,269999.0,62.0787,62.2017,62.0699,62.1929,269999.0
2018-07-02 14:30:00,70.77,70.79,70.64,70.66,452717.0,62.2017,62.2193,62.0875,62.1051,452717.0
2018-07-02 15:00:00,70.66,70.79,70.62,70.79,170235.0,62.1051,62.2193,62.0699,62.2193,170235.0
2018-07-02 15:30:00,70.78,70.94,70.73,70.92,530159.0,62.2105,62.3512,62.1666,62.3336,530159.0
2018-07-03 09:30:00,71.33,71.33,71.18,71.23,158023.0,62.6939,62.6939,62.5621,62.606,158023.0
2018-07-03 10:00:00,71.23,71.28,71.19,71.24,192876.0,62.606,62.65,62.5709,62.6148,192876.0
2018-07-03 10:30:00,71.24,71.31,71.12,71.14,281999.0,62.6148,62.6764,62.5094,62.5269,281999.0
2018-07-03 11:00:00,71.14,71.21,71.12,71.18,140333.0,62.5269,62.5885,62.5094,62.5621,140333.0
2018-07-03 11:30:00,71.18,71.23,71.14,71.19,104547.0,62.5621,62.606,62.5269,62.5709,104547.0
2018-07-03 12:00:00,71.19,71.21,71.04,71.05,200105.0,62.5709,62.5885,62.439,62.4478,200105.0
2018-07-03 12:30:00,71.04,71.06,70.78,70.85,252108.0,62.439,62.4566,62.2105,62.272,252108.0
2018-07-05 09:30:00,71.28,71.35,71.13,71.14,130423.0,62.65,62.7115,62.5181,62.5269,130423.0
2018-07-05 10:00:00,71.14,71.22,71.07,71.11,231170.0,62.5269,62.5973,62.4654,62.5006,231170.0
2018-07-05 10:30:00,71.1,71.14,70.98,71.01,190427.0,62.4918,62.5269,62.3863,62.4127,190427.0
2018-07-05 11:00:00,71.0,71.19,70.97,71.16,123983.0,62.4039,62.5709,62.3775,62.5445,123983.0
2018-07-05 11:30:00,71.15,71.27,71.14,71.24,90542.0,62.5357,62.6412,62.5269,62.6148,90542.0
2018-07-05 12:00:00,71.23,71.36,71.23,71.33,269922.0,62.606,62.7203,62.606,62.6939,269922.0
2018-07-05 12:30:00,71.32,71.34,71.26,71.33,190996.0,62.6851,62.7027,62.6324,62.6939,190996.0
2018-07-05 13:00:00,71.32,71.38,71.32,71.34,139634.0,62.6851,62.7379,62.6851,62.7027,139634.0
2018-07-05 13:30:00,71.33,71.34,71.24,71.27,72265.0,62.6939,62.7027,62.6148,62.6412,72265.0
2018-07-05 14:00:00,71.26,71.37,71.09,71.24,139526.0,62.6324,62.7291,62.483,62.6148,139526.0
2018-07-05 14:30:00,71.22,71.27,71.17,71.24,116105.0,62.5973,62.6412,62.5533,62.6148,116105.0
2018-07-05 15:00:00,71.24,71.33,71.23,71.27,224720.0,62.6148,62.6939,62.606,62.6412,224720.0
2018-07-05 15:30:00,71.27,71.38,71.24,71.37,254001.0,62.6412,62.7379,62.6148,62.7291,254001.0
2018-07-06 09:30:00,71.42,71.57,71.36,71.57,443338.0,62.773,62.9049,62.7203,62.9049,443338.0
2018-07-06 10:00:00,71.57,71.61,71.5,71.59,3996045.0,62.9049,62.94,62.8434,62.9225,3996045.0
2018-07-06 10:30:00,71.59,71.71,71.54,71.69,414807.0,62.9225,63.0279,62.8785,63.0103,414807.0
2018-07-06 11:00:00,71.71,71.86,71.67,71.84,166290.0,63.0279,63.1598,62.9928,63.1422,166290.0
2018-07-06 11:30:00,71.84,71.93,71.84,71.88,164979.0,63.1422,63.2213,63.1422,63.1773,164979.0
2018-07-06 12:00:00,71.89,71.97,71.88,71.96,163883.0,63.1861,63.2564,63.1773,63.2477,163883.0
2018-07-06 12:30:00,71.95,71.96,71.88,71.91,126383.0,63.2389,63.2477,63.1773,63.2037,126383.0
2018-07-06 13:00:00,71.91,71.98,71.91,71.95,60949.0,63.2037,63.2652,63.2037,63.2389,60949.0
2018-07-06 13:30:00,71.96,71.99,71.93,71.94,109373.0,63.2477,63.274,63.2213,63.2301,109373.0
2018-07-06 14:00:00,71.94,71.95,71.91,71.94,63242.0,63.2301,63.2389,63.2037,63.2301,63242.0
2018-07-06 14:30:00,71.93,71.96,71.87,71.95,139726.0,63.2213,63.2477,63.1686,63.2389,139726.0
2018-07-06 15:00:00,71.94,72.0,71.93,71.99,95103.0,63.2301,63.2828,63.2213,63.274,95103.0
2018-07-06 15:30:00,71.99,71.99,71.8,71.89,342768.0,63.274,63.274,63.107,63.1861,342768.0
2018-07-09 09:30:00,72.32,72.47,72.32,72.37,275246.0,63.5641,63.6959,63.5641,63.608,275246.0
2018-07-09 10:00:00,72.37,72.39,72.27,72.32,191681.0,63.608,63.6256,63.5201,63.5641,191681.0
2018-07-09 10:30:00,72.33,72.47,72.32,72.47,211122.0,63.5729,63.6959,63.5641,63.6959,211122.0
2018-07-09 11:00:00,72.48,72.52,72.46,72.48,234773.0,63.7047,63.7399,63.6871,63.7047,234773.0
2018-07-09 11:30:00,72.48,72.52,72.44,72.51,121493.0,63.7047,63.7399,63.6695,63.7311,121493.0
2018-07-09 12:00:00,72.51,72.55,72.49,72.52,70151.0,63.7311,63.7662,63.7135,63.7399,70151.0
2018-07-09 12:30:00,72.52,72.53,72.47,72.5,131730.0,63.7399,63.7486,63.6959,63.7223,131730.0
2018-07-09 13:00:00,72.5,72.53,72.43,72.47,84574.0,63.7223,63.7486,63.6608,63.6959,84574.0
2018-07-09 13:30:00,72.46,72.52,72.45,72.52,149133.0,63.6871,63.7399,63.6783,63.7399,149133.0
2018-07-09 14:00:00,72.51,72.55,72.49,72.53,97516.0,63.7311,63.7662,63.7135,63.7486,97516.0
2018-07-09 14:30:00,72.53,72.58,72.52,72.57,82458.0,63.7486,63.7926,63.7399,63.7838,82458.0
2018-07-09 15:00:00,72.57,72.59,72.51,72.54,124087.0,63.7838,63.8014,63.7311,63.7574,124087.0
2018-07-09 15:30:00,72.54,72.63,72.52,72.59,437568.0,63.7574,63.8365,63.7399,63.8014,437568.0
2018-07-10 09:30:00,72.6,72.69,72.6,72.68,482651.0,63.8102,63.8893,63.8102,63.8805,482651.0
2018-07-10 10:00:00,72.68,72.74,72.63,72.69,312379.0,63.8805,63.9332,63.8365,63.8893,312379.0
2018-07-10 10:30:00,72.68,72.75,72.67,72.73,105930.0,63.8805,63.942,63.8717,63.9244,105930.0
2018-07-10 11:00:00,72.74,72.76,72.65,72.67,119642.0,63.9332,63.9508,63.8541,63.8717,119642.0
2018-07-10 11:30:00,72.68,72.74,72.66,72.74,60273.0,63.8805,63.9332,63.8629,63.9332,60273.0
2018-07-10 12:00:00,72.73,72.74,72.66,72.71,80925.0,63.9244,63.9332,63.8629,63.9069,80925.0
2018-07-10 12:30:00,72.71,72.72,72.64,72.64,70887.0,63.9069,63.9156,63.8453,63.8453,70887.0
2018-07-10 13:00:00,72.65,72.67,72.61,72.62,87792.0,63.8541,63.8717,63.819,63.8278,87792.0
2018-07-10 13:30:00,72.61,72.62,72.54,72.61,78779.0,63.819,63.8278,63.7574,63.819,78779.0
2018-07-10 14:00:00,72.61,72.69,72.61,72.66,88980.0,63.819,63.8893,63.819,63.8629,88980.0
2018-07-10 14:30:00,72.66,72.7,72.64,72.69,83862.0,63.8629,63.8981,63.8453,63.8893,83862.0
2018-07-10 15:00:00,72.69,72.72,72.66,72.7,72269.0,63.8893,63.9156,63.8629,63.8981,72269.0
2018-07-10 15:30:00,72.71,72.77,72.7,72.73,238929.0,63.9069,63.9596,63.8981,63.9244,238929.0
2018-07-11 09:30:00,72.06,72.23,72.06,72.14,120038.0,63.3356,63.485,63.3356,63.4059,120038.0
2018-07-11 10:00:00,72.14,72.29,72.13,72.29,79638.0,63.4059,63.5377,63.3971,63.5377,79638.0
2018-07-11 10:30:00,72.29,72.33,72.13,72.2,115584.0,63.5377,63.5729,63.3971,63.4586,115584.0
2018-07-11 11:00:00,72.21,72.25,72.02,72.02,289542.0,63.4674,63.5025,63.3004,63.3004,289542.0
2018-07-11 11:30:00,72.03,72.08,71.97,71.97,88953.0,63.3092,63.3531,63.2564,63.2564,88953.0
2018-07-11 12:00:00,71.97,72.04,71.95,72.01,91691.0,63.2564,63.318,63.2389,63.2916,91691.0
2018-07-11 12:30:00,72.01,72.05,71.93,71.95,80153.0,63.2916,63.3268,63.2213,63.2389,80153.0
2018-07-11 13:00:00,71.95,72.01,71.88,71.97,107216.0,63.2389,63.2916,63.1773,63.2564,107216.0
2018-07-11 13:30:00,71.98,72.01,71.83,71.84,79556.0,63.2652,63.2916,63.1334,63.1422,79556.0
2018-07-11 14:00:00,71.84,71.88,71.74,71.88,78439.0,63.1422,63.1773,63.0543,63.1773,78439.0
2018-07-11 14:30:00,71.88,71.95,71.88,71.9,125806.0,63.1773,63.2389,63.1773,63.1949,125806.0
2018-07-11 15:00:00,71.9,71.97,71.84,71.84,115108.0,63.1949,63.2564,63.1422,63.1422,115108.0
2018-07-11 15:30:00,71.85,71.95,71.84,71.85,752202.0,63.151,63.2389,63.1422,63.151,752202.0
2018-07-12 09:30:00,72.32,72.33,72.14,72.27,112081.0,63.5641,63.5729,63.4059,63.5201,112081.0
2018-07-12 10:00:00,72.27,72.39,72.27,72.38,80435.0,63.5201,63.6256,63.5201,63.6168,80435.0
2018-07-12 10:30:00,72.38,72.4,72.28,72.33,61883.0,63.6168,63.6344,63.5289,63.5729,61883.0
2018-07-12 11:00:00,72.33,72.4,72.33,72.38,41278.0,63.5729,63.6344,63.5729,63.6168,41278.0
2018-07-12 11:30:00,72.38,72.49,72.32,72.47,61953.0,63.6168,63.7135,63.5641,63.6959,61953.0
2018-07-12 12:00:00,72.48,72.51,72.46,72.51,89682.0,63.7047,63.7311,63.6871,63.7311,89682.0
2018-07-12 12:30:00,72.51,72.54,72.39,72.53,188229.0,63.7311,63.7574,63.6256,63.7486,188229.0
2018-07-12 13:00:00,72.53,72.56,72.47,72.54,79028.0,63.7486,63.775,63.6959,63.7574,79028.0
2018-07-12 13:30:00,72.54,72.54,72.44,72.44,114339.0,63.7574,63.7574,63.6695,63.6695,114339.0
2018-07-12 14:00:00,72.45,72.48,72.42,72.46,57342.0,63.6783,63.7047,63.652,63.6871,57342.0
2018-07-12 14:30:00,72.45,72.46,72.41,72.45,40540.0,63.6783,63.6871,63.6432,63.6783,40540.0
2018-07-12 15:00:00,72.45,72.49,72.4,72.47,106493.0,63.6783,63.7135,63.6344,63.6959,106493.0
2018-07-12 15:30:00,72.48,72.56,72.46,72.54,361713.0,63.7047,63.775,63.6871,63.7574,361713.0
2018-07-13 09:30:00,72.51,72.58,72.36,72.4,101764.0,63.7311,63.7926,63.5992,63.6344,101764.0
2018-07-13 10:00:00,72.39,72.52,72.38,72.49,110311.0,63.6256,63.7399,63.6168,63.7135,110311.0
2018-07-13 10:30:00,72.5,72.62,72.48,72.61,199781.0,63.7223,63.8278,63.7047,63.819,199781.0
2018-07-13 11:00:00,72.61,72.67,72.6,72.66,49749.0,63.819,63.8717,63.8102,63.8629,49749.0
2018-07-13 11:30:00,72.66,72.68,72.57,72.61,122971.0,63.8629,63.8805,63.7838,63.819,122971.0
2018-07-13 12:00:00,72.62,72.66,72.59,72.64,30605.0,63.8278,63.8629,63.8014,63.8453,30605.0
2018-07-13 12:30:00,72.64,72.67,72.6,72.66,30515.0,63.8453,63.8717,63.8102,63.8629,30515.0
2018-07-13 13:00:00,72.67,72.67,72.6,72.63,23323.0,63.8717,63.8717,63.8102,63.8365,23323.0
2018-07-13 13:30:00,72.63,72.64,72.58,72.64,90640.0,63.8365,63.8453,63.7926,63.8453,90640.0
2018-07-13 14:00:00,72.63,72.65,72.61,72.62,22748.0,63.8365,63.8541,63.819,63.8278,22748.0
2018-07-13 14:30:00,72.62,72.64,72.59,72.62,55073.0,63.8278,63.8453,63.8014,63.8278,55073.0
2018-07-13 15:00:00,72.62,72.65,72.61,72.62,41918.0,63.8278,63.8541,63.819,63.8278,41918.0
2018-07-13 15:30:00,72.61,72.68,72.61,72.65,336190.0,63.819,63.8805,63.819,63.8541,336190.0
2018-07-16 09:30:00,72.65,72.66,72.54,72.6,52808.0,63.8541,63.8629,63.7574,63.8102,52808.0
2018-07-16 10:00:00,72.59,72.63,72.5,72.56,39372.0,63.8014,63.8365,63.7223,63.775,39372.0
2018-07-16 10:30:00,72.55,72.6,72.44,72.44,43811.0,63.7662,63.8102,63.6695,63.6695,43811.0
2018-07-16 11:00:00,72.43,72.52,72.42,72.51,44482.0,63.6608,63.7399,63.652,63.7311,44482.0
2018-07-16 11:30:00,72.51,72.52,72.46,72.51,37858.0,63.7311,63.7399,63.6871,63.7311,37858.0
2018-07-16 12:00:00,72.51,72.57,72.46,72.56,37624.0,63.7311,63.7838,63.6871,63.775,37624.0
2018-07-16 12:30:00,72.56,72.6,72.54,72.6,34942.0,63.775,63.8102,63.7574,63.8102,34942.0
2018-07-16 13:00:00,72.59,72.61,72.56,72.57,36435.0,63.8014,63.819,63.775,63.7838,36435.0
2018-07-16 13:30:00,72.56,72.59,72.53,72.55,20854.0,63.775,63.8014,63.7486,63.7662,20854.0
2018-07-16 14:00:00,72.56,72.57,72.52,72.54,71729.0,63.775,63.7838,63.7399,63.7574,71729.0
2018-07-16 14:30:00,72.54,72.55,72.45,72.47,87860.0,63.7574,63.7662,63.6783,63.6959,87860.0
2018-07-16 15:00:00,72.47,72.52,72.46,72.52,36015.0,63.6959,63.7399,63.6871,63.7399,36015.0
2018-07-16 15:30:00,72.52,72.58,72.51,72.54,205501.0,63.7399,63.7926,63.7311,63.7574,205501.0
2018-07-17 09:30:00,72.32,72.42,72.31,72.41,95763.0,63.5641,63.652,63.5553,63.6432,95763.0
2018-07-17 10:00:00,72.42,72.53,72.42,72.52,133349.0,63.652,63.7486,63.652,63.7399,133349.0
2018-07-17 10:30:00,72.52,72.66,72.52,72.64,61017.0,63.7399,63.8629,63.7399,63.8453,61017.0
2018-07-17 11:00:00,72.64,72.7,72.62,72.68,50307.0,63.8453,63.8981,63.8278,63.8805,50307.0
2018-07-17 11:30:00,72.69,72.76,72.65,72.75,52978.0,63.8893,63.9508,63.8541,63.942,52978.0
2018-07-17 12:00:00,72.75,72.83,72.69,72.82,68516.0,63.942,64.0123,63.8893,64.0035,68516.0
2018-07-17 12:30:00,72.82,72.83,72.77,72.8,25612.0,64.0035,64.0123,63.9596,63.986,25612.0
2018-07-17 13:00:00,72.8,72.86,72.79,72.82,79569.0,63.986,64.0387,63.9772,64.0035,79569.0
2018-07-17 13:30:00,72.83,72.88,72.81,72.84,28951.0,64.0123,64.0563,63.9947,64.0211,28951.0
2018-07-17 14:00:00,72.83,72.84,72.79,72.83,27188.0,64.0123,64.0211,63.9772,64.0123,27188.0
2018-07-17 14:30:00,72.83,72.85,72.79,72.79,38727.0,64.0123,64.0299,63.9772,63.9772,38727.0
2018-07-17 15:00:00,72.78,72.88,72.77,72.86,38899.0,63.9684,64.0563,63.9596,64.0387,38899.0
2018-07-17 15:30:00,72.86,72.89,72.79,72.81,305935.0,64.0387,64.0651,63.9772,63.9947,305935.0
2018-07-18 09:30:00,72.81,72.81,72.67,72.7,73927.0,63.9947,63.9947,63.8717,63.8981,73927.0
2018-07-18 10:00:00,72.71,72.72,72.62,72.69,103285.0,63.9069,63.9156,63.8278,63.8893,103285.0
2018-07-18 10:30:00,72.69,72.73,72.64,72.73,97282.0,63.8893,63.9244,63.8453,63.9244,97282.0
2018-07-18 11:00:00,72.73,72.81,72.7,72.8,55449.0,63.9244,63.9947,63.8981,63.986,55449.0
2018-07-18 11:30:00,72.79,72.87,72.79,72.87,63608.0,63.9772,64.0475,63.9772,64.0475,63608.0
2018-07-18 12:00:00,72.87,72.92,72.86,72.91,27177.0,64.0475,64.0914,64.0387,64.0826,27177.0
2018-07-18 12:30:00,72.9,72.91,72.87,72.88,78575.0,64.0739,64.0826,64.0475,64.0563,78575.0
2018-07-18 13:00:00,72.88,72.9,72.87,72.88,47823.0,64.0563,64.0739,64.0475,64.0563,47823.0
2018-07-18 13:30:00,72.89,72.89,72.81,72.85,43281.0,64.0651,64.0651,63.9947,64.0299,43281.0
2018-07-18 14:00:00,72.84,72.89,72.84,72.89,22759.0,64.0211,64.0651,64.0211,64.0651,22759.0
2018-07-18 14:30:00,72.89,72.91,72.85,72.89,37299.0,64.0651,64.0826,64.0299,64.0651,37299.0
2018-07-18 15:00:00,72.89,72.91,72.87,72.89,96250.0,64.0651,64.0826,64.0475,64.0651,96250.0
2018-07-18 15:30:00,72.9,72.9,72.85,72.86,311860.0,64.0739,64.0739,64.0299,64.0387,311860.0
2018-07-19 09:30:00,72.49,72.65,72.36,72.41,250766.0,63.7135,63.8541,63.5992,63.6432,250766.0
2018-07-19 10:00:00,72.41,72.54,72.4,72.47,402846.0,63.6432,63.7574,63.6344,63.6959,402846.0
2018-07-19 10:30:00,72.47,72.51,72.41,72.5,293584.0,63.6959,63.7311,63.6432,63.7223,293584.0
2018-07-19 11:00:00,72.49,72.56,72.48,72.52,328092.0,63.7135,63.775,63.7047,63.7399,328092.0
2018-07-19 11:30:00,72.53,72.59,72.51,72.56,71356.0,63.7486,63.8014,63.7311,63.775,71356.0
2018-07-19 12:00:00,72.56,72.59,72.49,72.53,34168.0,63.775,63.8014,63.7135,63.7486,34168.0
2018-07-19 12:30:00,72.53,72.54,72.45,72.48,34946.0,63.7486,63.7574,63.6783,63.7047,34946.0
2018-07-19 13:00:00,72.48,72.68,72.47,72.65,138736.0,63.7047,63.8805,63.6959,63.8541,138736.0
2018-07-19 13:30:00,72.65,72.73,72.63,72.69,236791.0,63.8541,63.9244,63.8365,63.8893,236791.0
2018-07-19 14:00:00,72.69,72.74,72.67,72.7,67573.0,63.8893,63.9332,63.8717,63.8981,67573.0
2018-07-19 14:30:00,72.7,72.7,72.59,72.62,168281.0,63.8981,63.8981,63.8014,63.8278,168281.0
2018-07-19 15:00:00,72.62,72.64,72.55,72.58,89997.0,63.8278,63.8453,63.7662,63.7926,89997.0
2018-07-19 15:30:00,72.57,72.59,72.51,72.56,552466.0,63.7838,63.8014,63.7311,63.775,552466.0
2018-07-20 09:30:00,72.65,72.76,72.61,72.76,111863.0,63.8541,63.9508,63.819,63.9508,111863.0
2018-07-20 10:00:00,72.74,72.82,72.71,72.8,227146.0,63.9332,64.0035,63.9069,63.986,227146.0
2018-07-20 10:30:00,72.8,72.86,72.78,72.84,148950.0,63.986,64.0387,63.9684,64.0211,148950.0
2018-07-20 11:00:00,72.84,72.89,72.8,72.89,71943.0,64.0211,64.0651,63.986,64.0651,71943.0
2018-07-20 11:30:00,72.89,72.91,72.83,72.84,24976.0,64.0651,64.0826,64.0123,64.0211,24976.0
2018-07-20 12:00:00,72.83,72.85,72.79,72.81,20605.0,64.0123,64.0299,63.9772,63.9947,20605.0
2018-07-20 12:30:00,72.81,72.83,72.78,72.82,24605.0,63.9947,64.0123,63.9684,64.0035,24605.0
2018-07-20 13:00:00,72.81,72.86,72.78,72.78,337725.0,63.9947,64.0387,63.9684,63.9684,337725.0
2018-07-20 13:30:00,72.78,72.85,72.77,72.85,39416.0,63.9684,64.0299,63.9596,64.0299,39416.0
2018-07-20 14:00:00,72.84,72.89,72.81,72.83,107028.0,64.0211,64.0651,63.9947,64.0123,107028.0
2018-07-20 14:30:00,72.83,72.83,72.73,72.81,27335.0,64.0123,64.0123,63.9244,63.9947,27335.0
2018-07-20 15:00:00,72.81,72.82,72.76,72.78,61183.0,63.9947,64.0035,63.9508,63.9684,61183.0
2018-07-20 15:30:00,72.78,72.83,72.76,72.77,376966.0,63.9684,64.0123,63.9508,63.9596,376966.0
2018-07-23 09:30:00,72.66,72.7,72.58,72.67,174572.0,63.8629,63.8981,63.7926,63.8717,174572.0
2018-07-23 10:00:00,72.68,72.74,72.58,72.6,63826.0,63.8805,63.9332,63.7926,63.8102,63826.0
2018-07-23 10:30:00,72.59,72.67,72.55,72.64,57792.0,63.8014,63.8717,63.7662,63.8453,57792.0
2018-07-23 11:00:00,72.65,72.7,72.59,72.69,397555.0,63.8541,63.8981,63.8014,63.8893,397555.0
2018-07-23 11:30:00,72.68,72.74,72.67,72.74,146985.0,63.8805,63.9332,63.8717,63.9332,146985.0
2018-07-23 12:00:00,72.73,72.77,72.71,72.75,102595.0,63.9244,63.9596,63.9069,63.942,102595.0
2018-07-23 12:30:00,72.75,72.78,72.74,72.76,35979.0,63.942,63.9684,63.9332,63.9508,35979.0
2018-07-23 13:00:00,72.76,72.79,72.72,72.74,59523.0,63.9508,63.9772,63.9156,63.9332,59523.0
2018-07-23 13:30:00,72.73,72.77,72.73,72.75,92603.0,63.9244,63.9596,63.9244,63.942,92603.0
2018-07-23 14:00:00,72.74,72.79,72.73,72.78,70667.0,63.9332,63.9772,63.9244,63.9684,70667.0
2018-07-23 14:30:00,72.77,72.8,72.76,72.78,45518.0,63.9596,63.986,63.9508,63.9684,45518.0
2018-07-23 15:00:00,72.77,72.78,72.75,72.77,35480.0,63.9596,63.9684,63.942,63.9596,35480.0
2018-07-23 15:30:00,72.77,72.82,72.74,72.76,509288.0,63.9596,64.0035,63.9332,63.9508,509288.0
2018-07-24 09:30:00,73.25,73.42,73.25,73.36,387738.0,64.3815,64.5309,64.3815,64.4782,387738.0
2018-07-24 10:00:00,73.37,73.46,73.36,73.43,161573.0,64.4869,64.566,64.4782,64.5397,161573.0
2018-07-24 10:30:00,73.43,73.48,73.41,73.42,60640.0,64.5397,64.5836,64.5221,64.5309,60640.0
2018-07-24 11:00:00,73.41,73.43,73.23,73.32,151977.0,64.5221,64.5397,64.3639,64.443,151977.0
2018-07-24 11:30:00,73.31,73.32,73.22,73.28,171768.0,64.4342,64.443,64.3551,64.4078,171768.0
2018-07-24 12:00:00,73.27,73.34,73.26,73.29,130372.0,64.3991,64.4606,64.3903,64.4166,130372.0
2018-07-24 12:30:00,73.29,73.31,73.18,73.2,105181.0,64.4166,64.4342,64.3199,64.3375,105181.0
2018-07-24 13:00:00,73.2,73.24,73.1,73.11,112465.0,64.3375,64.3727,64.2496,64.2584,112465.0
2018-07-24 13:30:00,73.11,73.14,73.02,73.12,103177.0,64.2584,64.2848,64.1793,64.2672,103177.0
2018-07-24 14:00:00,73.1,73.11,72.99,73.04,82778.0,64.2496,64.2584,64.153,64.1969,82778.0
2018-07-24 14:30:00,73.04,73.11,73.0,73.09,340321.0,64.1969,64.2584,64.1617,64.2408,340321.0
2018-07-24 15:00:00,73.08,73.13,73.07,73.1,82447.0,64.2321,64.276,64.2233,64.2496,82447.0
2018-07-24 15:30:00,73.09,73.17,73.05,73.15,218212.0,64.2408,64.3112,64.2057,64.2936,218212.0
2018-07-25 09:30:00,73.29,73.32,73.16,73.29,140813.0,64.4166,64.443,64.3024,64.4166,140813.0
2018-07-25 10:00:00,73.29,73.29,73.17,73.21,41546.0,64.4166,64.4166,64.3112,64.3463,41546.0
2018-07-25 10:30:00,73.21,73.29,73.13,73.16,141911.0,64.3463,64.4166,64.276,64.3024,141911.0
2018-07-25 11:00:00,73.16,73.23,73.11,73.23,74847.0,64.3024,64.3639,64.2584,64.3639,74847.0
2018-07-25 11:30:00,73.23,73.31,73.21,73.3,97591.0,64.3639,64.4342,64.3463,64.4254,97591.0
2018-07-25 12:00:00,73.31,73.34,73.27,73.34,17911.0,64.4342,64.4606,64.3991,64.4606,17911.0
2018-07-25 12:30:00,73.34,73.38,73.31,73.38,60216.0,64.4606,64.4957,64.4342,64.4957,60216.0
2018-07-25 13:00:00,73.38,73.39,73.33,73.35,50001.0,64.4957,64.5045,64.4518,64.4694,50001.0
2018-07-25 13:30:00,73.35,73.47,73.35,73.46,102835.0,64.4694,64.5748,64.4694,64.566,102835.0
2018-07-25 14:00:00,73.47,73.56,73.46,73.52,137909.0,64.5748,64.6539,64.566,64.6188,137909.0
2018-07-25 14:30:00,73.52,73.59,73.52,73.55,79085.0,64.6188,64.6803,64.6188,64.6452,79085.0
2018-07-25 15:00:00,73.55,73.56,73.5,73.53,111494.0,64.6452,64.6539,64.6012,64.6276,111494.0
2018-07-25 15:30:00,73.54,73.94,73.5,73.89,874207.0,64.6364,64.9879,64.6012,64.944,874207.0
2018-07-26 09:30:00,73.62,73.73,73.51,73.62,156356.0,64.7067,64.8034,64.61,64.7067,156356.0
2018-07-26 10:00:00,73.64,73.7,73.57,73.57,124576.0,64.7243,64.777,64.6627,64.6627,124576.0
2018-07-26 10:30:00,73.56,73.7,73.55,73.69,52885.0,64.6539,64.777,64.6452,64.7682,52885.0
2018-07-26 11:00:00,73.69,73.74,73.68,73.73,46691.0,64.7682,64.8121,64.7594,64.8034,46691.0
2018-07-26 11:30:00,73.73,73.73,73.67,73.72,35172.0,64.8034,64.8034,64.7506,64.7946,35172.0
2018-07-26 12:00:00,73.71,73.76,73.63,73.65,48948.0,64.7858,64.8297,64.7155,64.733,48948.0
2018-07-26 12:30:00,73.65,73.66,73.57,73.59,97936.0,64.733,64.7418,64.6627,64.6803,97936.0
2018-07-26 13:00:00,73.58,73.66,73.55,73.65,32423.0,64.6715,64.7418,64.6452,64.733,32423.0
2018-07-26 13:30:00,73.64,73.64,73.58,73.61,41557.0,64.7243,64.7243,64.6715,64.6979,41557.0
2018-07-26 14:00:00,73.6,73.61,73.56,73.61,40439.0,64.6891,64.6979,64.6539,64.6979,40439.0
2018-07-26 14:30:00,73.61,73.64,73.59,73.59,73457.0,64.6979,64.7243,64.6803,64.6803,73457.0
2018-07-26 15:00:00,73.59,73.6,73.53,73.57,64480.0,64.6803,64.6891,64.6276,64.6627,64480.0
2018-07-26 15:30:00,73.57,73.61,73.52,73.55,120995.0,64.6627,64.6979,64.6188,64.6452,120995.0
2018-07-27 09:30:00,73.75,73.8,73.69,73.7,388515.0,64.8209,64.8649,64.7682,64.777,388515.0
2018-07-27 10:00:00,73.7,73.77,73.68,73.71,334128.0,64.777,64.8385,64.7594,64.7858,334128.0
2018-07-27 10:30:00,73.7,73.73,73.6,73.64,191011.0,64.777,64.8034,64.6891,64.7243,191011.0
2018-07-27 11:00:00,73.64,73.67,73.59,73.64,153088.0,64.7243,64.7506,64.6803,64.7243,153088.0
2018-07-27 11:30:00,73.63,73.7,73.6,73.61,226217.0,64.7155,64.777,64.6891,64.6979,226217.0
2018-07-27 12:00:00,73.61,73.61,73.46,73.48,106468.0,64.6979,64.6979,64.566,64.5836,106468.0
2018-07-27 12:30:00,73.48,73.48,73.21,73.21,242961.0,64.5836,64.5836,64.3463,64.3463,242961.0
2018-07-27 13:00:00,73.21,73.28,73.13,73.26,334480.0,64.3463,64.4078,64.276,64.3903,334480.0
2018-07-27 13:30:00,73.25,73.35,73.21,73.35,76464.0,64.3815,64.4694,64.3463,64.4694,76464.0
2018-07-27 14:00:00,73.34,73.36,73.2,73.22,137808.0,64.4606,64.4782,64.3375,64.3551,137808.0
2018-07-27 14:30:00,73.22,73.29,73.18,73.21,91009.0,64.3551,64.4166,64.3199,64.3463,91009.0
2018-07-27 15:00:00,73.21,73.21,73.21,73.21,0.0,64.3463,64.3463,64.3463,64.3463,0.0
2018-07-27 15:30:00,73.21,73.21,73.21,73.21,0.0,64.3463,64.3463,64.3463,64.3463,0.0
2018-07-30 09:30:00,73.5,73.5,73.31,73.32,193805.0,64.6012,64.6012,64.4342,64.443,193805.0
2018-07-30 10:00:00,73.34,73.41,73.28,73.41,127567.0,64.4606,64.5221,64.4078,64.5221,127567.0
2018-07-30 10:30:00,73.4,73.42,73.29,73.3,64818.0,64.5133,64.5309,64.4166,64.4254,64818.0
2018-07-30 11:00:00,73.3,73.32,73.23,73.26,95916.0,64.4254,64.443,64.3639,64.3903,95916.0
2018-07-30 11:30:00,73.27,73.29,73.2,73.24,143041.0,64.3991,64.4166,64.3375,64.3727,143041.0
2018-07-30 12:00:00,73.23,73.23,73.1,73.12,140893.0,64.3639,64.3639,64.2496,64.2672,140893.0
2018-07-30 12:30:00,73.12,73.12,73.0,73.08,65965.0,64.2672,64.2672,64.1617,64.2321,65965.0
2018-07-30 13:00:00,73.08,73.18,73.02,73.17,46349.0,64.2321,64.3199,64.1793,64.3112,46349.0
2018-07-30 13:30:00,73.15,73.25,73.15,73.23,49053.0,64.2936,64.3815,64.2936,64.3639,49053.0
2018-07-30 14:00:00,73.23,73.27,73.19,73.19,22548.0,64.3639,64.3991,64.3287,64.3287,22548.0
2018-07-30 14:30:00,73.2,73.25,73.12,73.15,82754.0,64.3375,64.3815,64.2672,64.2936,82754.0
2018-07-30 15:00:00,73.15,73.17,73.05,73.06,95748.0,64.2936,64.3112,64.2057,64.2145,95748.0
2018-07-30 15:30:00,73.05,73.14,73.03,73.08,343223.0,64.2057,64.2848,64.1881,64.2321,343223.0
2018-07-31 09:30:00,73.35,73.4,73.2,73.22,245043.0,64.4694,64.5133,64.3375,64.3551,245043.0
2018-07-31 10:00:00,73.22,73.34,73.16,73.19,90462.0,64.3551,64.4606,64.3024,64.3287,90462.0
2018-07-31 10:30:00,73.2,73.29,73.2,73.27,237354.0,64.3375,64.4166,64.3375,64.3991,237354.0
2018-07-31 11:00:00,73.28,73.37,73.27,73.33,48855.0,64.4078,64.4869,64.3991,64.4518,48855.0
2018-07-31 11:30:00,73.33,73.45,73.32,73.45,72576.0,64.4518,64.5573,64.443,64.5573,72576.0
2018-07-31 12:00:00,73.46,73.52,73.45,73.52,29045.0,64.566,64.6188,64.5573,64.6188,29045.0
2018-07-31 12:30:00,73.52,73.52,73.47,73.49,74195.0,64.6188,64.6188,64.5748,64.5924,74195.0
2018-07-31 13:00:00,73.49,73.51,73.4,73.44,91822.0,64.5924,64.61,64.5133,64.5485,91822.0
2018-07-31 13:30:00,73.44,73.47,73.42,73.45,66100.0,64.5485,64.5748,64.5309,64.5573,66100.0
2018-07-31 14:00:00,73.45,73.46,73.38,73.43,84097.0,64.5573,64.566,64.4957,64.5397,84097.0
2018-07-31 14:30:00,73.42,73.46,73.4,73.42,181841.0,64.5309,64.566,64.5133,64.5309,181841.0
2018-07-31 15:00:00,73.41,73.41,73.3,73.32,126821.0,64.5221,64.5221,64.4254,64.443,126821.0
2018-07-31 15:30:00,73.33,73.36,73.22,73.32,393071.0,64.4518,64.4782,64.3551,64.443,393071.0
2018-08-01 09:30:00,73.27,73.35,73.23,73.28,179441.0,64.3991,64.4694,64.3639,64.4078,179441.0
2018-08-01 10:00:00,73.28,73.39,73.23,73.36,103033.0,64.4078,64.5045,64.3639,64.4782,103033.0
2018-08-01 10:30:00,73.36,73.41,73.32,73.34,508799.0,64.4782,64.5221,64.443,64.4606,508799.0
2018-08-01 11:00:00,73.34,73.34,73.2,73.2,93935.0,64.4606,64.4606,64.3375,64.3375,93935.0
2018-08-01 11:30:00,73.21,73.21,73.1,73.12,717718.0,64.3463,64.3463,64.2496,64.2672,717718.0
2018-08-01 12:00:00,73.12,73.12,72.99,73.03,128138.0,64.2672,64.2672,64.153,64.1881,128138.0
2018-08-01 12:30:00,73.02,73.1,73.0,73.08,121093.0,64.1793,64.2496,64.1617,64.2321,121093.0
2018-08-01 13:00:00,73.08,73.1,73.06,73.06,56544.0,64.2321,64.2496,64.2145,64.2145,56544.0
2018-08-01 13:30:00,73.06,73.11,73.02,73.06,82680.0,64.2145,64.2584,64.1793,64.2145,82680.0
2018-08-01 14:00:00,73.05,73.13,72.97,73.12,79856.0,64.2057,64.276,64.1354,64.2672,79856.0
2018-08-01 14:30:00,73.12,73.13,73.05,73.13,24081.0,64.2672,64.276,64.2057,64.276,24081.0
2018-08-01 15:00:00,73.14,73.15,73.1,73.15,28064.0,64.2848,64.2936,64.2496,64.2936,28064.0
2018-08-01 15:30:00,73.15,73.21,73.09,73.12,298648.0,64.2936,64.3463,64.2408,64.2672,298648.0
2018-08-02 09:30:00,72.5,72.63,72.44,72.61,588666.0,63.7223,63.8365,63.6695,63.819,588666.0
2018-08-02 10:00:00,72.61,72.77,72.6,72.71,56422.0,63.819,63.9596,63.8102,63.9069,56422.0
2018-08-02 10:30:00,72.72,72.79,72.6,72.64,247536.0,63.9156,63.9772,63.8102,63.8453,247536.0
2018-08-02 11:00:00,72.64,72.77,72.62,72.75,143935.0,63.8453,63.9596,63.8278,63.942,143935.0
2018-08-02 11:30:00,72.76,72.87,72.76,72.85,424775.0,63.9508,64.0475,63.9508,64.0299,424775.0
2018-08-02 12:00:00,72.85,73.0,72.81,72.97,137231.0,64.0299,64.1617,63.9947,64.1354,137231.0
2018-08-02 12:30:00,72.98,73.02,72.94,72.98,34762.0,64.1442,64.1793,64.109,64.1442,34762.0
2018-08-02 13:00:00,73.0,73.04,72.98,73.02,27126.0,64.1617,64.1969,64.1442,64.1793,27126.0
2018-08-02 13:30:00,73.03,73.09,73.03,73.08,23410.0,64.1881,64.2408,64.1881,64.2321,23410.0
2018-08-02 14:00:00,73.08,73.11,73.02,73.03,24354.0,64.2321,64.2584,64.1793,64.1881,24354.0
2018-08-02 14:30:00,73.02,73.04,72.99,73.03,115615.0,64.1793,64.1969,64.153,64.1881,115615.0
2018-08-02 15:00:00,73.03,73.07,73.0,73.06,259305.0,64.1881,64.2233,64.1617,64.2145,259305.0
2018-08-02 15:30:00,73.06,73.14,73.06,73.11,326131.0,64.2145,64.2848,64.2145,64.2584,326131.0
2018-08-03 09:30:00,73.1,73.13,73.04,73.09,120408.0,64.2496,64.276,64.1969,64.2408,120408.0
2018-08-03 10:00:00,73.1,73.28,73.09,73.27,56212.0,64.2496,64.4078,64.2408,64.3991,56212.0
2018-08-03 10:30:00,73.26,73.3,73.19,73.19,93733.0,64.3903,64.4254,64.3287,64.3287,93733.0
2018-08-03 11:00:00,73.19,73.27,73.18,73.26,98575.0,64.3287,64.3991,64.3199,64.3903,98575.0
2018-08-03 11:30:00,73.26,73.26,73.18,73.18,41766.0,64.3903,64.3903,64.3199,64.3199,41766.0
2018-08-03 12:00:00,73.18,73.29,73.18,73.26,89849.0,64.3199,64.4166,64.3199,64.3903,89849.0
2018-08-03 12:30:00,73.27,73.27,73.23,73.25,14568.0,64.3991,64.3991,64.3639,64.3815,14568.0
2018-08-03 13:00:00,73.26,73.29,73.26,73.27,32201.0,64.3903,64.4166,64.3903,64.3991,32201.0
2018-08-03 13:30:00,73.28,73.32,73.26,73.31,26555.0,64.4078,64.443,64.3903,64.4342,26555.0
2018-08-03 14:00:00,73.3,73.31,73.28,73.3,26500.0,64.4254,64.4342,64.4078,64.4254,26500.0
2018-08-03 14:30:00,73.3,73.32,73.27,73.31,92407.0,64.4254,64.443,64.3991,64.4342,92407.0
2018-08-03 15:00:00,73.31,73.38,73.3,73.34,82920.0,64.4342,64.4957,64.4254,64.4606,82920.0
2018-08-03 15:30:00,73.33,73.39,73.32,73.37,111631.0,64.4518,64.5045,64.443,64.4869,111631.0
2018-08-06 09:30:00,73.13,73.18,73.05,73.17,236067.0,64.276,64.3199,64.2057,64.3112,236067.0
2018-08-06 10:00:00,73.18,73.25,73.15,73.18,56889.0,64.3199,64.3815,64.2936,64.3199,56889.0
2018-08-06 10:30:00,73.18,73.28,73.18,73.28,52019.0,64.3199,64.4078,64.3199,64.4078,52019.0
2018-08-06 11:00:00,73.28,73.29,73.22,73.28,42772.0,64.4078,64.4166,64.3551,64.4078,42772.0
2018-08-06 11:30:00,73.29,73.37,73.28,73.36,20500.0,64.4166,64.4869,64.4078,64.4782,20500.0
2018-08-06 12:00:00,73.37,73.43,73.36,73.41,54027.0,64.4869,64.5397,64.4782,64.5221,54027.0
2018-08-06 12:30:00,73.4,73.43,73.4,73.42,52490.0,64.5133,64.5397,64.5133,64.5309,52490.0
2018-08-06 13:00:00,73.43,73.46,73.39,73.39,56157.0,64.5397,64.566,64.5045,64.5045,56157.0
2018-08-06 13:30:00,73.39,73.39,73.32,73.34,44003.0,64.5045,64.5045,64.443,64.4606,44003.0
2018-08-06 14:00:00,73.34,73.39,73.32,73.39,71857.0,64.4606,64.5045,64.443,64.5045,71857.0
2018-08-06 14:30:00,73.39,73.42,73.38,73.4,58204.0,64.5045,64.5309,64.4957,64.5133,58204.0
2018-08-06 15:00:00,73.39,73.39,73.34,73.38,136687.0,64.5045,64.5045,64.4606,64.4957,136687.0
2018-08-06 15:30:00,73.37,73.39,73.33,73.36,118790.0,64.4869,64.5045,64.4518,64.4782,118790.0
2018-08-07 09:30:00,73.8,73.85,73.75,73.84,375556.0,64.8649,64.9088,64.8209,64.9,375556.0
2018-08-07 10:00:00,73.85,73.88,73.8,73.86,156871.0,64.9088,64.9352,64.8649,64.9176,156871.0
2018-08-07 10:30:00,73.87,73.9,73.81,73.83,138931.0,64.9264,64.9528,64.8737,64.8913,138931.0
2018-08-07 11:00:00,73.83,73.86,73.77,73.78,180399.0,64.8913,64.9176,64.8385,64.8473,180399.0
2018-08-07 11:30:00,73.78,73.81,73.74,73.81,63702.0,64.8473,64.8737,64.8121,64.8737,63702.0
2018-08-07 12:00:00,73.8,73.84,73.8,73.81,69253.0,64.8649,64.9,64.8649,64.8737,69253.0
2018-08-07 12:30:00,73.81,73.83,73.78,73.83,29537.0,64.8737,64.8913,64.8473,64.8913,29537.0
2018-08-07 13:00:00,73.83,73.83,73.76,73.76,45473.0,64.8913,64.8913,64.8297,64.8297,45473.0
2018-08-07 13:30:00,73.77,73.78,73.72,73.77,69112.0,64.8385,64.8473,64.7946,64.8385,69112.0
2018-08-07 14:00:00,73.77,73.79,73.74,73.76,73071.0,64.8385,64.8561,64.8121,64.8297,73071.0
2018-08-07 14:30:00,73.77,73.77,73.74,73.77,41513.0,64.8385,64.8385,64.8121,64.8385,41513.0
2018-08-07 15:00:00,73.76,73.77,73.73,73.76,26549.0,64.8297,64.8385,64.8034,64.8297,26549.0
2018-08-07 15:30:00,73.75,73.75,73.67,73.7,346316.0,64.8209,64.8209,64.7506,64.777,346316.0
2018-08-08 09:30:00,73.68,73.68,73.53,73.53,111958.0,64.7594,64.7594,64.6276,64.6276,111958.0
2018-08-08 10:00:00,73.55,73.61,73.53,73.58,24856.0,64.6452,64.6979,64.6276,64.6715,24856.0
2018-08-08 10:30:00,73.57,73.7,73.53,73.69,28899.0,64.6627,64.777,64.6276,64.7682,28899.0
2018-08-08 11:00:00,73.69,73.73,73.66,73.69,50791.0,64.7682,64.8034,64.7418,64.7682,50791.0
2018-08-08 11:30:00,73.7,73.73,73.64,73.64,39377.0,64.777,64.8034,64.7243,64.7243,39377.0
2018-08-08 12:00:00,73.65,73.65,73.6,73.61,159388.0,64.733,64.733,64.6891,64.6979,159388.0
2018-08-08 12:30:00,73.61,73.68,73.61,73.64,102009.0,64.6979,64.7594,64.6979,64.7243,102009.0
2018-08-08 13:00:00,73.65,73.71,73.64,73.69,77875.0,64.733,64.7858,64.7243,64.7682,77875.0
2018-08-08 13:30:00,73.7,73.75,73.68,73.75,86755.0,64.777,64.8209,64.7594,64.8209,86755.0
2018-08-08 14:00:00,73.75,73.76,73.73,73.76,128549.0,64.8209,64.8297,64.8034,64.8297,128549.0
2018-08-08 14:30:00,73.76,73.77,73.74,73.75,86866.0,64.8297,64.8385,64.8121,64.8209,86866.0
2018-08-08 15:00:00,73.76,73.78,73.74,73.78,211401.0,64.8297,64.8473,64.8121,64.8473,211401.0
2018-08-08 15:30:00,73.78,73.8,73.7,73.7,766954.0,64.8473,64.8649,64.777,64.777,766954.0
2018-08-09 09:30:00,73.74,73.76,73.68,73.73,63744.0,64.8121,64.8297,64.7594,64.8034,63744.0
2018-08-09 10:00:00,73.72,73.82,73.72,73.82,22311.0,64.7946,64.8825,64.7946,64.8825,22311.0
2018-08-09 10:30:00,73.81,73.83,73.75,73.76,31532.0,64.8737,64.8913,64.8209,64.8297,31532.0
2018-08-09 11:00:00,73.76,73.8,73.72,73.77,43488.0,64.8297,64.8649,64.7946,64.8385,43488.0
2018-08-09 11:30:00,73.77,73.77,73.65,73.66,28702.0,64.8385,64.8385,64.733,64.7418,28702.0
2018-08-09 12:00:00,73.66,73.71,73.66,73.7,21908.0,64.7418,64.7858,64.7418,64.777,21908.0
2018-08-09 12:30:00,73.69,73.74,73.68,73.72,27698.0,64.7682,64.8121,64.7594,64.7946,27698.0
2018-08-09 13:00:00,73.71,73.72,73.67,73.71,36938.0,64.7858,64.7946,64.7506,64.7858,36938.0
2018-08-09 13:30:00,73.72,73.74,73.72,73.73,18098.0,64.7946,64.8121,64.7946,64.8034,18098.0
2018-08-09 14:00:00,73.73,73.73,73.67,73.69,14327.0,64.8034,64.8034,64.7506,64.7682,14327.0
2018-08-09 14:30:00,73.69,73.73,73.67,73.67,23654.0,64.7682,64.8034,64.7506,64.7506,23654.0
2018-08-09 15:00:00,73.66,73.68,73.65,73.65,23581.0,64.7418,64.7594,64.733,64.733,23581.0
2018-08-09 15:30:00,73.66,73.67,73.51,73.57,258643.0,64.7418,64.7506,64.61,64.6627,258643.0
2018-08-10 09:30:00,72.72,72.8,72.63,72.65,715944.0,63.9156,63.986,63.8365,63.8541,715944.0
2018-08-10 10:00:00,72.64,72.78,72.59,72.66,244355.0,63.8453,63.9684,63.8014,63.8629,244355.0
2018-08-10 10:30:00,72.66,72.76,72.61,72.75,79776.0,63.8629,63.9508,63.819,63.942,79776.0
2018-08-10 11:00:00,72.75,72.79,72.68,72.75,62342.0,63.942,63.9772,63.8805,63.942,62342.0
2018-08-10 11:30:00,72.75,72.82,72.69,72.7,77655.0,63.942,64.0035,63.8893,63.8981,77655.0
2018-08-10 12:00:00,72.7,72.73,72.65,72.72,78021.0,63.8981,63.9244,63.8541,63.9156,78021.0
2018-08-10 12:30:00,72.73,72.74,72.63,72.68,42026.0,63.9244,63.9332,63.8365,63.8805,42026.0
2018-08-10 13:00:00,72.68,72.68,72.59,72.62,52741.0,63.8805,63.8805,63.8014,63.8278,52741.0
2018-08-10 13:30:00,72.63,72.64,72.49,72.51,273304.0,63.8365,63.8453,63.7135,63.7311,273304.0
2018-08-10 14:00:00,72.51,72.58,72.46,72.46,83621.0,63.7311,63.7926,63.6871,63.6871,83621.0
2018-08-10 14:30:00,72.45,72.54,72.44,72.51,144075.0,63.6783,63.7574,63.6695,63.7311,144075.0
2018-08-10 15:00:00,72.49,72.75,72.44,72.69,142976.0,63.7135,63.942,63.6695,63.8893,142976.0
2018-08-10 15:30:00,72.7,72.7,72.59,72.62,115770.0,63.8981,63.8981,63.8014,63.8278,115770.0
2018-08-13 09:30:00,72.52,72.67,72.52,72.66,125408.0,63.7399,63.8717,63.7399,63.8629,125408.0
2018-08-13 10:00:00,72.66,72.71,72.61,72.66,63383.0,63.8629,63.9069,63.819,63.8629,63383.0
2018-08-13 10:30:00,72.66,72.69,72.59,72.61,34145.0,63.8629,63.8893,63.8014,63.819,34145.0
2018-08-13 11:00:00,72.62,72.63,72.43,72.44,88924.0,63.8278,63.8365,63.6608,63.6695,88924.0
2018-08-13 11:30:00,72.43,72.45,72.29,72.29,89293.0,63.6608,63.6783,63.5377,63.5377,89293.0
2018-08-13 12:00:00,72.27,72.34,72.19,72.24,77606.0,63.5201,63.5817,63.4498,63.4938,77606.0
2018-08-13 12:30:00,72.23,72.28,72.18,72.21,103346.0,63.485,63.5289,63.441,63.4674,103346.0
2018-08-13 13:00:00,72.2,72.3,72.12,72.3,110465.0,63.4586,63.5465,63.3883,63.5465,110465.0
2018-08-13 13:30:00,72.3,72.36,72.24,72.28,169205.0,63.5465,63.5992,63.4938,63.5289,169205.0
2018-08-13 14:00:00,72.28,72.42,72.28,72.41,69763.0,63.5289,63.652,63.5289,63.6432,69763.0
2018-08-13 14:30:00,72.41,72.43,72.28,72.31,112860.0,63.6432,63.6608,63.5289,63.5553,112860.0
2018-08-13 15:00:00,72.29,72.35,72.26,72.27,114930.0,63.5377,63.5904,63.5113,63.5201,114930.0
2018-08-13 15:30:00,72.27,72.32,72.19,72.22,207422.0,63.5201,63.5641,63.4498,63.4762,207422.0
2018-08-14 09:30:00,72.45,72.48,72.34,72.38,239341.0,63.6783,63.7047,63.5817,63.6168,239341.0
2018-08-14 10:00:00,72.39,72.47,72.27,72.46,168844.0,63.6256,63.6959,63.5201,63.6871,168844.0
2018-08-14 10:30:00,72.46,72.6,72.44,72.53,77128.0,63.6871,63.8102,63.6695,63.7486,77128.0
2018-08-14 11:00:00,72.53,72.56,72.42,72.49,236019.0,63.7486,63.775,63.652,63.7135,236019.0
2018-08-14 11:30:00,72.5,72.54,72.43,72.47,50462.0,63.7223,63.7574,63.6608,63.6959,50462.0
2018-08-14 12:00:00,72.47,72.53,72.47,72.53,74886.0,63.6959,63.7486,63.6959,63.7486,74886.0
2018-08-14 12:30:00,72.54,72.57,72.49,72.49,55727.0,63.7574,63.7838,63.7135,63.7135,55727.0
2018-08-14 13:00:00,72.49,72.54,72.48,72.51,23589.0,63.7135,63.7574,63.7047,63.7311,23589.0
2018-08-14 13:30:00,72.51,72.6,72.49,72.59,45032.0,63.7311,63.8102,63.7135,63.8014,45032.0
2018-08-14 14:00:00,72.59,72.61,72.49,72.53,58039.0,63.8014,63.819,63.7135,63.7486,58039.0
2018-08-14 14:30:00,72.53,72.6,72.53,72.57,95217.0,63.7486,63.8102,63.7486,63.7838,95217.0
2018-08-14 15:00:00,72.58,72.64,72.58,72.61,67848.0,63.7926,63.8453,63.7926,63.819,67848.0
2018-08-14 15:30:00,72.61,72.62,72.52,72.56,129499.0,63.819,63.8278,63.7399,63.775,129499.0
2018-08-15 09:30:00,71.84,71.85,71.51,71.52,458746.0,63.1422,63.151,62.8521,62.8609,458746.0
2018-08-15 10:00:00,71.51,71.51,71.36,71.36,238875.0,62.8521,62.8521,62.7203,62.7203,238875.0
2018-08-15 10:30:00,71.35,71.44,71.22,71.25,229556.0,62.7115,62.7906,62.5973,62.6236,229556.0
2018-08-15 11:00:00,71.24,71.5,71.24,71.43,251090.0,62.6148,62.8434,62.6148,62.7818,251090.0
2018-08-15 11:30:00,71.44,71.55,71.37,71.38,175515.0,62.7906,62.8873,62.7291,62.7379,175515.0
2018-08-15 12:00:00,71.38,71.59,71.37,71.59,275749.0,62.7379,62.9225,62.7291,62.9225,275749.0
2018-08-15 12:30:00,71.6,71.68,71.59,71.64,93160.0,62.9312,63.0016,62.9225,62.9664,93160.0
2018-08-15 13:00:00,71.63,71.69,71.54,71.59,157303.0,62.9576,63.0103,62.8785,62.9225,157303.0
2018-08-15 13:30:00,71.59,71.61,71.53,71.54,68144.0,62.9225,62.94,62.8697,62.8785,68144.0
2018-08-15 14:00:00,71.53,71.56,71.43,71.43,119935.0,62.8697,62.8961,62.7818,62.7818,119935.0
2018-08-15 14:30:00,71.43,71.57,71.42,71.57,127315.0,62.7818,62.9049,62.773,62.9049,127315.0
2018-08-15 15:00:00,71.58,71.68,71.57,71.63,154469.0,62.9137,63.0016,62.9049,62.9576,154469.0
2018-08-15 15:30:00,71.64,71.76,71.63,71.65,482368.0,62.9664,63.0719,62.9576,62.9752,482368.0
2018-08-16 09:30:00,72.13,72.25,72.12,72.18,159990.0,63.3971,63.5025,63.3883,63.441,159990.0
2018-08-16 10:00:00,72.19,72.25,72.18,72.25,299055.0,63.4498,63.5025,63.441,63.5025,299055.0
2018-08-16 10:30:00,72.25,72.32,72.23,72.29,60186.0,63.5025,63.5641,63.485,63.5377,60186.0
2018-08-16 11:00:00,72.28,72.41,72.27,72.4,137040.0,63.5289,63.6432,63.5201,63.6344,137040.0
2018-08-16 11:30:00,72.41,72.41,72.33,72.39,94224.0,63.6432,63.6432,63.5729,63.6256,94224.0
2018-08-16 12:00:00,72.4,72.51,72.39,72.44,68631.0,63.6344,63.7311,63.6256,63.6695,68631.0
2018-08-16 12:30:00,72.43,72.43,72.29,72.36,168252.0,63.6608,63.6608,63.5377,63.5992,168252.0
2018-08-16 13:00:00,72.36,72.4,72.34,72.38,54792.0,63.5992,63.6344,63.5817,63.6168,54792.0
2018-08-16 13:30:00,72.38,72.4,72.3,72.33,48748.0,63.6168,63.6344,63.5465,63.5729,48748.0
2018-08-16 14:00:00,72.32,72.36,72.28,72.29,80835.0,63.5641,63.5992,63.5289,63.5377,80835.0
2018-08-16 14:30:00,72.28,72.32,72.22,72.31,109714.0,63.5289,63.5641,63.4762,63.5553,109714.0
2018-08-16 15:00:00,72.3,72.33,72.26,72.33,64946.0,63.5465,63.5729,63.5113,63.5729,64946.0
2018-08-16 15:30:00,72.32,72.33,72.17,72.23,171387.0,63.5641,63.5729,63.4322,63.485,171387.0
2018-08-17 09:30:00,72.18,72.26,72.11,72.21,255163.0,63.441,63.5113,63.3795,63.4674,255163.0
2018-08-17 10:00:00,72.21,72.23,72.05,72.08,205937.0,63.4674,63.485,63.3268,63.3531,205937.0
2018-08-17 10:30:00,72.08,72.23,72.08,72.21,64680.0,63.3531,63.485,63.3531,63.4674,64680.0
2018-08-17 11:00:00,72.22,72.31,72.16,72.3,158668.0,63.4762,63.5553,63.4234,63.5465,158668.0
2018-08-17 11:30:00,72.31,72.45,72.31,72.44,53663.0,63.5553,63.6783,63.5553,63.6695,53663.0
2018-08-17 12:00:00,72.43,72.43,72.38,72.4,22097.0,63.6608,63.6608,63.6168,63.6344,22097.0
2018-08-17 12:30:00,72.4,72.4,72.3,72.31,45896.0,63.6344,63.6344,63.5465,63.5553,45896.0
2018-08-17 13:00:00,72.31,72.34,72.27,72.27,17831.0,63.5553,63.5817,63.5201,63.5201,17831.0
2018-08-17 13:30:00,72.28,72.4,72.27,72.39,21818.0,63.5289,63.6344,63.5201,63.6256,21818.0
2018-08-17 14:00:00,72.38,72.65,72.38,72.61,100850.0,63.6168,63.8541,63.6168,63.819,100850.0
2018-08-17 14:30:00,72.61,72.74,72.55,72.72,220462.0,63.819,63.9332,63.7662,63.9156,220462.0
2018-08-17 15:00:00,72.72,72.74,72.61,72.64,46892.0,63.9156,63.9332,63.819,63.8453,46892.0
2018-08-17 15:30:00,72.63,72.67,72.58,72.59,133941.0,63.8365,63.8717,63.7926,63.8014,133941.0
2018-08-20 09:30:00,72.74,72.82,72.72,72.73,126461.0,63.9332,64.0035,63.9156,63.9244,126461.0
2018-08-20 10:00:00,72.73,72.83,72.7,72.78,77774.0,63.9244,64.0123,63.8981,63.9684,77774.0
2018-08-20 10:30:00,72.77,72.79,72.68,72.7,131984.0,63.9596,63.9772,63.8805,63.8981,131984.0
2018-08-20 11:00:00,72.7,72.8,72.69,72.75,106445.0,63.8981,63.986,63.8893,63.942,106445.0
2018-08-20 11:30:00,72.75,72.84,72.72,72.75,117833.0,63.942,64.0211,63.9156,63.942,117833.0
2018-08-20 12:00:00,72.75,72.85,72.74,72.84,68985.0,63.942,64.0299,63.9332,64.0211,68985.0
2018-08-20 12:30:00,72.84,72.85,72.8,72.84,56925.0,64.0211,64.0299,63.986,64.0211,56925.0
2018-08-20 13:00:00,72.84,72.84,72.79,72.84,51567.0,64.0211,64.0211,63.9772,64.0211,51567.0
2018-08-20 13:30:00,72.84,72.86,72.82,72.86,23769.0,64.0211,64.0387,64.0035,64.0387,23769.0
2018-08-20 14:00:00,72.85,72.88,72.84,72.87,41099.0,64.0299,64.0563,64.0211,64.0475,41099.0
2018-08-20 14:30:00,72.88,72.88,72.83,72.85,190975.0,64.0563,64.0563,64.0123,64.0299,190975.0
2018-08-20 15:00:00,72.85,72.89,72.83,72.87,38481.0,64.0299,64.0651,64.0123,64.0475,38481.0
2018-08-20 15:30:00,72.87,72.89,72.82,72.84,143738.0,64.0475,64.0651,64.0035,64.0211,143738.0
2018-08-21 09:30:00,73.11,73.27,73.11,73.25,349683.0,64.2584,64.3991,64.2584,64.3815,349683.0
2018-08-21 10:00:00,73.26,73.28,73.19,73.24,173414.0,64.3903,64.4078,64.3287,64.3727,173414.0
2018-08-21 10:30:00,73.24,73.27,73.18,73.2,79228.0,64.3727,64.3991,64.3199,64.3375,79228.0
2018-08-21 11:00:00,73.21,73.22,73.11,73.16,33081.0,64.3463,64.3551,64.2584,64.3024,33081.0
2018-08-21 11:30:00,73.16,73.28,73.15,73.27,57614.0,64.3024,64.4078,64.2936,64.3991,57614.0
2018-08-21 12:00:00,73.27,73.32,73.27,73.31,83540.0,64.3991,64.443,64.3991,64.4342,83540.0
2018-08-21 12:30:00,73.32,73.41,73.32,73.38,49098.0,64.443,64.5221,64.443,64.4957,49098.0
2018-08-21 13:00:00,73.37,73.39,73.33,73.36,35141.0,64.4869,64.5045,64.4518,64.4782,35141.0
2018-08-21 13:30:00,73.36,73.41,73.36,73.38,73861.0,64.4782,64.5221,64.4782,64.4957,73861.0
2018-08-21 14:00:00,73.38,73.4,73.34,73.37,51237.0,64.4957,64.5133,64.4606,64.4869,51237.0
2018-08-21 14:30:00,73.36,73.36,73.21,73.24,133577.0,64.4782,64.4782,64.3463,64.3727,133577.0
2018-08-21 15:00:00,73.24,73.28,73.21,73.25,164805.0,64.3727,64.4078,64.3463,64.3815,164805.0
2018-08-21 15:30:00,73.25,73.27,73.15,73.18,151600.0,64.3815,64.3991,64.2936,64.3199,151600.0
2018-08-22 09:30:00,73.23,73.32,73.18,73.22,103372.0,64.3639,64.443,64.3199,64.3551,103372.0
2018-08-22 10:00:00,73.22,73.29,73.19,73.2,49438.0,64.3551,64.4166,64.3287,64.3375,49438.0
2018-08-22 10:30:00,73.2,73.38,73.19,73.35,92437.0,64.3375,64.4957,64.3287,64.4694,92437.0
2018-08-22 11:00:00,73.34,73.39,73.32,73.38,102453.0,64.4606,64.5045,64.443,64.4957,102453.0
2018-08-22 11:30:00,73.38,73.43,73.34,73.39,200645.0,64.4957,64.5397,64.4606,64.5045,200645.0
2018-08-22 12:00:00,73.39,73.4,73.33,73.33,73591.0,64.5045,64.5133,64.4518,64.4518,73591.0
2018-08-22 12:30:00,73.33,73.34,73.3,73.32,30070.0,64.4518,64.4606,64.4254,64.443,30070.0
2018-08-22 13:00:00,73.32,73.34,73.28,73.33,12418.0,64.443,64.4606,64.4078,64.4518,12418.0
2018-08-22 13:30:00,73.32,73.34,73.3,73.34,193652.0,64.443,64.4606,64.4254,64.4606,193652.0
2018-08-22 14:00:00,73.34,73.42,73.25,73.3,208033.0,64.4606,64.5309,64.3815,64.4254,208033.0
2018-08-22 14:30:00,73.3,73.32,73.27,73.32,74258.0,64.4254,64.443,64.3991,64.443,74258.0
2018-08-22 15:00:00,73.34,73.36,73.31,73.34,155715.0,64.4606,64.4782,64.4342,64.4606,155715.0
2018-08-22 15:30:00,73.35,73.37,73.31,73.32,148167.0,64.4694,64.4869,64.4342,64.443,148167.0
2018-08-23 09:30:00,73.16,73.31,73.11,73.25,157951.0,64.3024,64.4342,64.2584,64.3815,157951.0
2018-08-23 10:00:00,73.25,73.3,73.21,73.3,157394.0,64.3815,64.4254,64.3463,64.4254,157394.0
2018-08-23 10:30:00,73.3,73.32,73.2,73.2,104124.0,64.4254,64.443,64.3375,64.3375,104124.0
2018-08-23 11:00:00,73.19,73.2,72.99,73.03,234994.0,64.3287,64.3375,64.153,64.1881,234994.0
2018-08-23 11:30:00,73.04,73.05,72.94,72.99,131539.0,64.1969,64.2057,64.109,64.153,131539.0
2018-08-23 12:00:00,73.0,73.08,72.98,73.07,106078.0,64.1617,64.2321,64.1442,64.2233,106078.0
2018-08-23 12:30:00,73.07,73.09,73.02,73.02,72548.0,64.2233,64.2408,64.1793,64.1793,72548.0
2018-08-23 13:00:00,73.02,73.02,72.94,73.0,68919.0,64.1793,64.1793,64.109,64.1617,68919.0
2018-08-23 13:30:00,73.01,73.01,72.96,72.97,52235.0,64.1705,64.1705,64.1266,64.1354,52235.0
2018-08-23 14:00:00,72.98,73.03,72.97,73.02,60686.0,64.1442,64.1881,64.1354,64.1793,60686.0
2018-08-23 14:30:00,73.01,73.03,72.97,73.01,97512.0,64.1705,64.1881,64.1354,64.1705,97512.0
2018-08-23 15:00:00,73.01,73.04,72.99,73.01,118649.0,64.1705,64.1969,64.153,64.1705,118649.0
2018-08-23 15:30:00,73.01,73.02,72.89,72.93,714553.0,64.1705,64.1793,64.0651,64.1002,714553.0
2018-08-24 09:30:00,73.22,73.33,73.22,73.24,264347.0,64.3551,64.4518,64.3551,64.3727,264347.0
2018-08-24 10:00:00,73.25,73.39,73.23,73.36,115951.0,64.3815,64.5045,64.3639,64.4782,115951.0
2018-08-24 10:30:00,73.36,73.5,73.36,73.47,158347.0,64.4782,64.6012,64.4782,64.5748,158347.0
2018-08-24 11:00:00,73.47,73.52,73.44,73.46,33619.0,64.5748,64.6188,64.5485,64.566,33619.0
2018-08-24 11:30:00,73.47,73.54,73.45,73.53,35187.0,64.5748,64.6364,64.5573,64.6276,35187.0
2018-08-24 12:00:00,73.53,73.56,73.52,73.55,26941.0,64.6276,64.6539,64.6188,64.6452,26941.0
2018-08-24 12:30:00,73.54,73.55,73.49,73.52,37013.0,64.6364,64.6452,64.5924,64.6188,37013.0
2018-08-24 13:00:00,73.52,73.55,73.48,73.5,118075.0,64.6188,64.6452,64.5836,64.6012,118075.0
2018-08-24 13:30:00,73.49,73.5,73.39,73.45,56211.0,64.5924,64.6012,64.5045,64.5573,56211.0
2018-08-24 14:00:00,73.45,73.5,73.44,73.5,51648.0,64.5573,64.6012,64.5485,64.6012,51648.0
2018-08-24 14:30:00,73.48,73.5,73.45,73.46,63670.0,64.5836,64.6012,64.5573,64.566,63670.0
2018-08-24 15:00:00,73.46,73.49,73.42,73.47,48123.0,64.566,64.5924,64.5309,64.5748,48123.0
2018-08-24 15:30:00,73.47,73.51,73.45,73.49,326061.0,64.5748,64.61,64.5573,64.5924,326061.0
2018-08-27 09:30:00,73.9,74.08,73.89,74.06,887426.0,64.9528,65.111,64.944,65.0934,887426.0
2018-08-27 10:00:00,74.06,74.23,74.06,74.2,314079.0,65.0934,65.2428,65.0934,65.2165,314079.0
2018-08-27 10:30:00,74.2,74.2,74.09,74.17,316314.0,65.2165,65.2165,65.1198,65.1901,316314.0
2018-08-27 11:00:00,74.18,74.21,74.15,74.18,336727.0,65.1989,65.2252,65.1725,65.1989,336727.0
2018-08-27 11:30:00,74.17,74.24,74.13,74.24,291662.0,65.1901,65.2516,65.1549,65.2516,291662.0
2018-08-27 12:00:00,74.24,74.26,74.2,74.24,57487.0,65.2516,65.2692,65.2165,65.2516,57487.0
2018-08-27 12:30:00,74.25,74.27,74.24,74.27,45528.0,65.2604,65.278,65.2516,65.278,45528.0
2018-08-27 13:00:00,74.27,74.29,74.21,74.21,91507.0,65.278,65.2956,65.2252,65.2252,91507.0
2018-08-27 13:30:00,74.22,74.22,74.2,74.22,30917.0,65.234,65.234,65.2165,65.234,30917.0
2018-08-27 14:00:00,74.22,74.25,74.22,74.25,276454.0,65.234,65.2604,65.234,65.2604,276454.0
2018-08-27 14:30:00,74.25,74.27,74.22,74.25,61982.0,65.2604,65.278,65.234,65.2604,61982.0
2018-08-27 15:00:00,74.25,74.26,74.19,74.23,469578.0,65.2604,65.2692,65.2077,65.2428,469578.0
2018-08-27 15:30:00,74.22,74.25,74.19,74.23,572680.0,65.234,65.2604,65.2077,65.2428,572680.0
2018-08-28 09:30:00,74.43,74.44,74.34,74.42,328024.0,65.4186,65.4274,65.3395,65.4098,328024.0
2018-08-28 10:00:00,74.42,74.43,74.25,74.28,346017.0,65.4098,65.4186,65.2604,65.2868,346017.0
2018-08-28 10:30:00,74.28,74.32,74.23,74.31,200710.0,65.2868,65.3219,65.2428,65.3131,200710.0
2018-08-28 11:00:00,74.3,74.34,74.28,74.33,165804.0,65.3043,65.3395,65.2868,65.3307,165804.0
2018-08-28 11:30:00,74.32,74.33,74.17,74.18,292084.0,65.3219,65.3307,65.1901,65.1989,292084.0
2018-08-28 12:00:00,74.17,74.25,74.17,74.21,332081.0,65.1901,65.2604,65.1901,65.2252,332081.0
2018-08-28 12:30:00,74.21,74.27,74.21,74.26,277654.0,65.2252,65.278,65.2252,65.2692,277654.0
2018-08-28 13:00:00,74.26,74.29,74.21,74.23,233247.0,65.2692,65.2956,65.2252,65.2428,233247.0
2018-08-28 13:30:00,74.22,74.31,74.21,74.27,233491.0,65.234,65.3131,65.2252,65.278,233491.0
2018-08-28 14:00:00,74.27,74.27,74.25,74.26,236432.0,65.278,65.278,65.2604,65.2692,236432.0
2018-08-28 14:30:00,74.26,74.26,74.22,74.25,308056.0,65.2692,65.2692,65.234,65.2604,308056.0
2018-08-28 15:00:00,74.25,74.26,74.19,74.22,379184.0,65.2604,65.2692,65.2077,65.234,379184.0
2018-08-28 15:30:00,74.22,74.25,74.18,74.23,444395.0,65.234,65.2604,65.1989,65.2428,444395.0
2018-08-29 09:30:00,74.25,74.28,74.19,74.28,199174.0,65.2604,65.2868,65.2077,65.2868,199174.0
2018-08-29 10:00:00,74.28,74.41,74.23,74.4,271809.0,65.2868,65.401,65.2428,65.3922,271809.0
2018-08-29 10:30:00,74.42,74.49,74.4,74.49,120222.0,65.4098,65.4713,65.3922,65.4713,120222.0
2018-08-29 11:00:00,74.48,74.6,74.46,74.59,141913.0,65.4626,65.568,65.445,65.5592,141913.0
2018-08-29 11:30:00,74.59,74.62,74.56,74.6,61891.0,65.5592,65.5856,65.5329,65.568,61891.0
2018-08-29 12:00:00,74.61,74.66,74.58,74.63,45932.0,65.5768,65.6208,65.5504,65.5944,45932.0
2018-08-29 12:30:00,74.63,74.65,74.62,74.64,47956.0,65.5944,65.612,65.5856,65.6032,47956.0
2018-08-29 13:00:00,74.65,74.66,74.59,74.61,31567.0,65.612,65.6208,65.5592,65.5768,31567.0
2018-08-29 13:30:00,74.61,74.61,74.54,74.56,32467.0,65.5768,65.5768,65.5153,65.5329,32467.0
2018-08-29 14:00:00,74.56,74.6,74.55,74.59,203673.0,65.5329,65.568,65.5241,65.5592,203673.0
2018-08-29 14:30:00,74.59,74.61,74.57,74.6,75262.0,65.5592,65.5768,65.5417,65.568,75262.0
2018-08-29 15:00:00,74.61,74.67,74.6,74.67,226782.0,65.5768,65.6296,65.568,65.6296,226782.0
2018-08-29 15:30:00,74.67,74.7,74.64,74.66,288994.0,65.6296,65.6559,65.6032,65.6208,288994.0
2018-08-30 09:30:00,74.24,74.3,74.19,74.22,368667.0,65.2516,65.3043,65.2077,65.234,368667.0
2018-08-30 10:00:00,74.22,74.31,74.22,74.25,53272.0,65.234,65.3131,65.234,65.2604,53272.0
2018-08-30 10:30:00,74.25,74.33,74.22,74.25,24678.0,65.2604,65.3307,65.234,65.2604,24678.0
2018-08-30 11:00:00,74.27,74.32,74.08,74.12,160366.0,65.278,65.3219,65.111,65.1461,160366.0
2018-08-30 11:30:00,74.12,74.15,74.06,74.1,52265.0,65.1461,65.1725,65.0934,65.1286,52265.0
2018-08-30 12:00:00,74.1,74.17,74.08,74.16,30527.0,65.1286,65.1901,65.111,65.1813,30527.0
2018-08-30 12:30:00,74.17,74.24,74.16,74.23,51397.0,65.1901,65.2516,65.1813,65.2428,51397.0
2018-08-30 13:00:00,74.24,74.27,74.23,74.26,40953.0,65.2516,65.278,65.2428,65.2692,40953.0
2018-08-30 13:30:00,74.25,74.29,74.22,74.27,65824.0,65.2604,65.2956,65.234,65.278,65824.0
2018-08-30 14:00:00,74.27,74.29,73.93,74.0,318984.0,65.278,65.2956,64.9791,65.0407,318984.0
2018-08-30 14:30:00,73.99,74.09,73.96,73.97,176789.0,65.0319,65.1198,65.0055,65.0143,176789.0
2018-08-30 15:00:00,73.96,73.98,73.87,73.98,102189.0,65.0055,65.0231,64.9264,65.0231,102189.0
2018-08-30 15:30:00,73.98,74.05,73.96,74.04,316118.0,65.0231,65.0846,65.0055,65.0758,316118.0
2018-08-31 09:30:00,73.81,73.93,73.8,73.89,133936.0,64.8737,64.9791,64.8649,64.944,133936.0
2018-08-31 10:00:00,73.9,74.09,73.9,74.01,173260.0,64.9528,65.1198,64.9528,65.0495,173260.0
2018-08-31 10:30:00,74.0,74.05,73.91,73.93,1122495.0,65.0407,65.0846,64.9616,64.9791,1122495.0
2018-08-31 11:00:00,73.94,73.98,73.74,73.75,128151.0,64.9879,65.0231,64.8121,64.8209,128151.0
2018-08-31 11:30:00,73.75,73.8,73.66,73.67,79315.0,64.8209,64.8649,64.7418,64.7506,79315.0
2018-08-31 12:00:00,73.66,73.66,73.59,73.63,256167.0,64.7418,64.7418,64.6803,64.7155,256167.0
2018-08-31 12:30:00,73.63,73.68,73.57,73.67,112778.0,64.7155,64.7594,64.6627,64.7506,112778.0
2018-08-31 13:00:00,73.67,73.74,73.66,73.72,31856.0,64.7506,64.8121,64.7418,64.7946,31856.0
2018-08-31 13:30:00,73.71,73.76,73.68,73.75,64986.0,64.7858,64.8297,64.7594,64.8209,64986.0
2018-08-31 14:00:00,73.75,73.75,73.65,73.69,76979.0,64.8209,64.8209,64.733,64.7682,76979.0
2018-08-31 14:30:00,73.69,73.77,73.68,73.71,58463.0,64.7682,64.8385,64.7594,64.7858,58463.0
2018-08-31 15:00:00,73.71,73.82,73.67,73.69,76662.0,64.7858,64.8825,64.7506,64.7682,76662.0
2018-08-31 15:30:00,73.7,73.88,73.69,73.84,275291.0,64.777,64.9352,64.7682,64.9,275291.0
2018-09-04 09:30:00,73.4,73.4,73.12,73.21,623647.0,64.5133,64.5133,64.2672,64.3463,623647.0
2018-09-04 10:00:00,73.21,73.42,73.21,73.34,198206.0,64.3463,64.5309,64.3463,64.4606,198206.0
2018-09-04 10:30:00,73.33,73.47,73.28,73.43,215070.0,64.4518,64.5748,64.4078,64.5397,215070.0
2018-09-04 11:00:00,73.43,73.45,73.3,73.3,85860.0,64.5397,64.5573,64.4254,64.4254,85860.0
2018-09-04 11:30:00,73.3,73.36,73.19,73.19,102257.0,64.4254,64.4782,64.3287,64.3287,102257.0
2018-09-04 12:00:00,73.21,73.24,73.12,73.2,89307.0,64.3463,64.3727,64.2672,64.3375,89307.0
2018-09-04 12:30:00,73.2,73.28,73.17,73.27,75302.0,64.3375,64.4078,64.3112,64.3991,75302.0
2018-09-04 13:00:00,73.27,73.32,73.26,73.3,156847.0,64.3991,64.443,64.3903,64.4254,156847.0
2018-09-04 13:30:00,73.3,73.35,73.24,73.33,45319.0,64.4254,64.4694,64.3727,64.4518,45319.0
2018-09-04 14:00:00,73.33,73.39,73.31,73.37,93612.0,64.4518,64.5045,64.4342,64.4869,93612.0
2018-09-04 14:30:00,73.36,73.41,73.34,73.39,79819.0,64.4782,64.5221,64.4606,64.5045,79819.0
2018-09-04 15:00:00,73.39,73.41,73.32,73.35,106168.0,64.5045,64.5221,64.443,64.4694,106168.0
2018-09-04 15:30:00,73.35,73.41,73.27,73.41,318816.0,64.4694,64.5221,64.3991,64.5221,318816.0
2018-09-05 09:30:00,73.09,73.16,72.97,72.97,161169.0,64.2408,64.3024,64.1354,64.1354,161169.0
2018-09-05 10:00:00,72.97,72.99,72.73,72.86,180288.0,64.1354,64.153,63.9244,64.0387,180288.0
2018-09-05 10:30:00,72.86,72.92,72.71,72.88,113619.0,64.0387,64.0914,63.9069,64.0563,113619.0
2018-09-05 11:00:00,72.88,72.91,72.74,72.74,87607.0,64.0563,64.0826,63.9332,63.9332,87607.0
2018-09-05 11:30:00,72.74,72.88,72.71,72.85,150049.0,63.9332,64.0563,63.9069,64.0299,150049.0
2018-09-05 12:00:00,72.85,72.95,72.85,72.93,60894.0,64.0299,64.1178,64.0299,64.1002,60894.0
2018-09-05 12:30:00,72.93,73.0,72.88,72.88,46270.0,64.1002,64.1617,64.0563,64.0563,46270.0
2018-09-05 13:00:00,72.88,73.02,72.88,72.99,67294.0,64.0563,64.1793,64.0563,64.153,67294.0
2018-09-05 13:30:00,72.99,73.03,72.92,72.93,44434.0,64.153,64.1881,64.0914,64.1002,44434.0
2018-09-05 14:00:00,72.94,72.96,72.88,72.95,30817.0,64.109,64.1266,64.0563,64.1178,30817.0
2018-09-05 14:30:00,72.94,72.99,72.89,72.92,44795.0,64.109,64.153,64.0651,64.0914,44795.0
2018-09-05 15:00:00,72.93,73.0,72.91,72.94,57347.0,64.1002,64.1617,64.0826,64.109,57347.0
2018-09-05 15:30:00,72.95,72.99,72.86,72.96,268653.0,64.1178,64.153,64.0387,64.1266,268653.0
2018-09-06 09:30:00,72.97,73.08,72.89,73.08,346239.0,64.1354,64.2321,64.0651,64.2321,346239.0
2018-09-06 10:00:00,73.07,73.08,72.76,72.87,164809.0,64.2233,64.2321,63.9508,64.0475,164809.0
2018-09-06 10:30:00,72.87,72.87,72.6,72.66,196527.0,64.0475,64.0475,63.8102,63.8629,196527.0
2018-09-06 11:00:00,72.66,72.67,72.46,72.56,121166.0,63.8629,63.8717,63.6871,63.775,121166.0
2018-09-06 11:30:00,72.56,72.66,72.52,72.62,109632.0,63.775,63.8629,63.7399,63.8278,109632.0
2018-09-06 12:00:00,72.62,72.65,72.56,72.58,178880.0,63.8278,63.8541,63.775,63.7926,178880.0
2018-09-06 12:30:00,72.58,72.61,72.52,72.52,150372.0,63.7926,63.819,63.7399,63.7399,150372.0
2018-09-06 13:00:00,72.51,72.58,72.45,72.55,53553.0,63.7311,63.7926,63.6783,63.7662,53553.0
2018-09-06 13:30:00,72.55,72.65,72.53,72.58,64172.0,63.7662,63.8541,63.7486,63.7926,64172.0
2018-09-06 14:00:00,72.59,72.66,72.58,72.61,49990.0,63.8014,63.8629,63.7926,63.819,49990.0
2018-09-06 14:30:00,72.62,72.72,72.62,72.68,49704.0,63.8278,63.9156,63.8278,63.8805,49704.0
2018-09-06 15:00:00,72.68,72.82,72.68,72.8,90897.0,63.8805,64.0035,63.8805,63.986,90897.0
2018-09-06 15:30:00,72.8,72.81,72.74,72.75,200988.0,63.986,63.9947,63.9332,63.942,200988.0
2018-09-07 09:30:00,72.39,72.6,72.3,72.58,172747.0,63.6256,63.8102,63.5465,63.7926,172747.0
2018-09-07 10:00:00,72.58,72.69,72.56,72.59,119537.0,63.7926,63.8893,63.775,63.8014,119537.0
2018-09-07 10:30:00,72.59,72.71,72.56,72.67,99516.0,63.8014,63.9069,63.775,63.8717,99516.0
2018-09-07 11:00:00,72.66,72.66,72.59,72.65,80649.0,63.8629,63.8629,63.8014,63.8541,80649.0
2018-09-07 11:30:00,72.66,72.72,72.59,72.59,89261.0,63.8629,63.9156,63.8014,63.8014,89261.0
2018-09-07 12:00:00,72.59,72.61,72.31,72.31,457314.0,63.8014,63.819,63.5553,63.5553,457314.0
2018-09-07 12:30:00,72.32,72.44,72.26,72.43,136284.0,63.5641,63.6695,63.5113,63.6608,136284.0
2018-09-07 13:00:00,72.43,72.43,72.31,72.37,57260.0,63.6608,63.6608,63.5553,63.608,57260.0
2018-09-07 13:30:00,72.37,72.39,72.32,72.34,55210.0,63.608,63.6256,63.5641,63.5817,55210.0
2018-09-07 14:00:00,72.34,72.5,72.33,72.5,45273.0,63.5817,63.7223,63.5729,63.7223,45273.0
2018-09-07 14:30:00,72.5,72.52,72.44,72.52,45890.0,63.7223,63.7399,63.6695,63.7399,45890.0
2018-09-07 15:00:00,72.51,72.52,72.44,72.48,79628.0,63.7311,63.7399,63.6695,63.7047,79628.0
2018-09-07 15:30:00,72.49,72.49,72.36,72.45,324487.0,63.7135,63.7135,63.5992,63.6783,324487.0
2018-09-10 09:30:00,72.78,72.84,72.71,72.76,205908.0,63.9684,64.0211,63.9069,63.9508,205908.0
2018-09-10 10:00:00,72.73,72.75,72.61,72.65,179788.0,63.9244,63.942,63.819,63.8541,179788.0
2018-09-10 10:30:00,72.66,72.71,72.61,72.63,140108.0,63.8629,63.9069,63.819,63.8365,140108.0
2018-09-10 11:00:00,72.63,72.73,72.58,72.7,79126.0,63.8365,63.9244,63.7926,63.8981,79126.0
2018-09-10 11:30:00,72.7,72.71,72.6,72.67,107938.0,63.8981,63.9069,63.8102,63.8717,107938.0
2018-09-10 12:00:00,72.67,72.67,72.55,72.56,91595.0,63.8717,63.8717,63.7662,63.775,91595.0
2018-09-10 12:30:00,72.57,72.61,72.55,72.56,347145.0,63.7838,63.819,63.7662,63.775,347145.0
2018-09-10 13:00:00,72.56,72.6,72.54,72.59,66283.0,63.775,63.8102,63.7574,63.8014,66283.0
2018-09-10 13:30:00,72.59,72.61,72.54,72.59,86308.0,63.8014,63.819,63.7574,63.8014,86308.0
2018-09-10 14:00:00,72.59,72.61,72.57,72.59,63940.0,63.8014,63.819,63.7838,63.8014,63940.0
2018-09-10 14:30:00,72.6,72.63,72.59,72.63,80253.0,63.8102,63.8365,63.8014,63.8365,80253.0
2018-09-10 15:00:00,72.63,72.67,72.62,72.63,102468.0,63.8365,63.8717,63.8278,63.8365,102468.0
2018-09-10 15:30:00,72.63,72.63,72.56,72.6,175555.0,63.8365,63.8365,63.775,63.8102,175555.0
2018-09-11 09:30:00,72.3,72.44,72.18,72.42,173707.0,63.5465,63.6695,63.441,63.652,173707.0
2018-09-11 10:00:00,72.44,72.56,72.41,72.53,46883.0,63.6695,63.775,63.6432,63.7486,46883.0
2018-09-11 10:30:00,72.53,72.54,72.38,72.44,98030.0,63.7486,63.7574,63.6168,63.6695,98030.0
2018-09-11 11:00:00,72.45,72.6,72.45,72.59,137124.0,63.6783,63.8102,63.6783,63.8014,137124.0
2018-09-11 11:30:00,72.59,72.78,72.59,72.78,86447.0,63.8014,63.9684,63.8014,63.9684,86447.0
2018-09-11 12:00:00,72.78,72.81,72.72,72.73,31691.0,63.9684,63.9947,63.9156,63.9244,31691.0
2018-09-11 12:30:00,72.74,72.78,72.73,72.78,24613.0,63.9332,63.9684,63.9244,63.9684,24613.0
2018-09-11 13:00:00,72.78,72.8,72.71,72.74,42469.0,63.9684,63.986,63.9069,63.9332,42469.0
2018-09-11 13:30:00,72.74,72.76,72.71,72.73,27869.0,63.9332,63.9508,63.9069,63.9244,27869.0
2018-09-11 14:00:00,72.72,72.77,72.69,72.77,27703.0,63.9156,63.9596,63.8893,63.9596,27703.0
2018-09-11 14:30:00,72.76,72.79,72.75,72.75,15296.0,63.9508,63.9772,63.942,63.942,15296.0
2018-09-11 15:00:00,72.76,72.78,72.72,72.76,320949.0,63.9508,63.9684,63.9156,63.9508,320949.0
2018-09-11 15:30:00,72.75,72.78,72.71,72.77,274100.0,63.942,63.9684,63.9069,63.9596,274100.0
2018-09-12 09:30:00,72.76,72.84,72.71,72.76,78314.0,63.9508,64.0211,63.9069,63.9508,78314.0
2018-09-12 10:00:00,72.75,72.86,72.66,72.69,100113.0,63.942,64.0387,63.8629,63.8893,100113.0
2018-09-12 10:30:00,72.68,72.71,72.6,72.69,87965.0,63.8805,63.9069,63.8102,63.8893,87965.0
2018-09-12 11:00:00,72.66,73.06,72.64,73.03,523165.0,63.8629,64.2145,63.8453,64.1881,523165.0
2018-09-12 11:30:00,73.04,73.09,72.78,72.79,158056.0,64.1969,64.2408,63.9684,63.9772,158056.0
2018-09-12 12:00:00,72.79,72.92,72.79,72.92,212369.0,63.9772,64.0914,63.9772,64.0914,212369.0
2018-09-12 12:30:00,72.92,72.97,72.88,72.93,32005.0,64.0914,64.1354,64.0563,64.1002,32005.0
2018-09-12 13:00:00,72.94,72.99,72.93,72.97,68842.0,64.109,64.153,64.1002,64.1354,68842.0
2018-09-12 13:30:00,72.98,73.01,72.9,72.92,82497.0,64.1442,64.1705,64.0739,64.0914,82497.0
2018-09-12 14:00:00,72.93,72.94,72.87,72.9,37684.0,64.1002,64.109,64.0475,64.0739,37684.0
2018-09-12 14:30:00,72.9,72.92,72.85,72.9,59038.0,64.0739,64.0914,64.0299,64.0739,59038.0
2018-09-12 15:00:00,72.9,72.99,72.89,72.99,74194.0,64.0739,64.153,64.0651,64.153,74194.0
2018-09-12 15:30:00,73.0,73.01,72.93,72.94,109551.0,64.1617,64.1705,64.1002,64.109,109551.0
2018-09-13 09:30:00,73.42,73.57,73.41,73.5,551217.0,64.5309,64.6627,64.5221,64.6012,551217.0
2018-09-13 10:00:00,73.5,73.58,73.35,73.38,263015.0,64.6012,64.6715,64.4694,64.4957,263015.0
2018-09-13 10:30:00,73.38,73.42,73.24,73.3,155118.0,64.4957,64.5309,64.3727,64.4254,155118.0
2018-09-13 11:00:00,73.3,73.39,73.24,73.28,89497.0,64.4254,64.5045,64.3727,64.4078,89497.0
2018-09-13 11:30:00,73.29,73.4,73.24,73.4,82599.0,64.4166,64.5133,64.3727,64.5133,82599.0
2018-09-13 12:00:00,73.41,73.45,73.39,73.44,38823.0,64.5221,64.5573,64.5045,64.5485,38823.0
2018-09-13 12:30:00,73.44,73.48,73.41,73.43,108990.0,64.5485,64.5836,64.5221,64.5397,108990.0
2018-09-13 13:00:00,73.43,73.45,73.39,73.43,125581.0,64.5397,64.5573,64.5045,64.5397,125581.0
2018-09-13 13:30:00,73.43,73.46,73.41,73.41,101348.0,64.5397,64.566,64.5221,64.5221,101348.0
2018-09-13 14:00:00,73.41,73.47,73.38,73.42,127128.0,64.5221,64.5748,64.4957,64.5309,127128.0
2018-09-13 14:30:00,73.42,73.48,73.4,73.47,60184.0,64.5309,64.5836,64.5133,64.5748,60184.0
2018-09-13 15:00:00,73.48,73.48,73.41,73.42,102682.0,64.5836,64.5836,64.5221,64.5309,102682.0
2018-09-13 15:30:00,73.42,73.45,73.36,73.43,176921.0,64.5309,64.5573,64.4782,64.5397,176921.0
2018-09-14 09:30:00,73.51,73.64,73.51,73.57,153196.0,64.61,64.7243,64.61,64.6627,153196.0
2018-09-14 10:00:00,73.57,73.58,73.46,73.48,122876.0,64.6627,64.6715,64.566,64.5836,122876.0
2018-09-14 10:30:00,73.49,73.62,73.49,73.59,212903.0,64.5924,64.7067,64.5924,64.6803,212903.0
2018-09-14 11:00:00,73.6,73.64,73.57,73.62,414289.0,64.6891,64.7243,64.6627,64.7067,414289.0
2018-09-14 11:30:00,73.62,73.66,73.59,73.62,282612.0,64.7067,64.7418,64.6803,64.7067,282612.0
2018-09-14 12:00:00,73.62,73.63,73.3,73.36,516395.0,64.7067,64.7155,64.4254,64.4782,516395.0
2018-09-14 12:30:00,73.35,73.4,73.32,73.36,109685.0,64.4694,64.5133,64.443,64.4782,109685.0
2018-09-14 13:00:00,73.35,73.43,73.28,73.41,102432.0,64.4694,64.5397,64.4078,64.5221,102432.0
2018-09-14 13:30:00,73.41,73.47,73.4,73.46,63424.0,64.5221,64.5748,64.5133,64.566,63424.0
2018-09-14 14:00:00,73.47,73.49,73.44,73.46,74844.0,64.5748,64.5924,64.5485,64.566,74844.0
2018-09-14 14:30:00,73.47,73.52,73.45,73.51,79507.0,64.5748,64.6188,64.5573,64.61,79507.0
2018-09-14 15:00:00,73.5,73.54,73.49,73.49,93564.0,64.6012,64.6364,64.5924,64.5924,93564.0
2018-09-14 15:30:00,73.5,73.56,73.48,73.48,285317.0,64.6012,64.6539,64.5836,64.5836,285317.0
2018-09-17 09:30:00,73.5,73.56,73.46,73.53,105820.0,64.6012,64.6539,64.566,64.6276,105820.0
2018-09-17 10:00:00,73.53,73.56,73.48,73.51,147122.0,64.6276,64.6539,64.5836,64.61,147122.0
2018-09-17 10:30:00,73.5,73.53,73.36,73.38,136567.0,64.6012,64.6276,64.4782,64.4957,136567.0
2018-09-17 11:00:00,73.38,73.48,73.38,73.45,216443.0,64.4957,64.5836,64.4957,64.5573,216443.0
2018-09-17 11:30:00,73.45,73.49,73.44,73.46,137533.0,64.5573,64.5924,64.5485,64.566,137533.0
2018-09-17 12:00:00,73.46,73.5,73.44,73.48,170127.0,64.566,64.6012,64.5485,64.5836,170127.0
2018-09-17 12:30:00,73.48,73.49,73.4,73.46,103860.0,64.5836,64.5924,64.5133,64.566,103860.0
2018-09-17 13:00:00,73.46,73.48,73.37,73.38,51262.0,64.566,64.5836,64.4869,64.4957,51262.0
2018-09-17 13:30:00,73.38,73.43,73.33,73.4,68369.0,64.4957,64.5397,64.4518,64.5133,68369.0
2018-09-17 14:00:00,73.4,73.44,73.38,73.42,111760.0,64.5133,64.5485,64.4957,64.5309,111760.0
2018-09-17 14:30:00,73.41,73.43,73.31,73.33,155392.0,64.5221,64.5397,64.4342,64.4518,155392.0
2018-09-17 15:00:00,73.34,73.36,73.24,73.27,137988.0,64.4606,64.4782,64.3727,64.3991,137988.0
2018-09-17 15:30:00,73.26,73.29,73.19,73.23,202483.0,64.3903,64.4166,64.3287,64.3639,202483.0
2018-09-18 09:30:00,73.49,73.69,73.46,73.62,284386.0,64.5924,64.7682,64.566,64.7067,284386.0
2018-09-18 10:00:00,73.63,73.69,73.53,73.67,147648.0,64.7155,64.7682,64.6276,64.7506,147648.0
2018-09-18 10:30:00,73.67,73.74,73.6,73.73,65303.0,64.7506,64.8121,64.6891,64.8034,65303.0
2018-09-18 11:00:00,73.75,73.79,73.7,73.78,59913.0,64.8209,64.8561,64.777,64.8473,59913.0
2018-09-18 11:30:00,73.78,73.84,73.77,73.83,99789.0,64.8473,64.9,64.8385,64.8913,99789.0
2018-09-18 12:00:00,73.84,73.88,73.76,73.76,51621.0,64.9,64.9352,64.8297,64.8297,51621.0
2018-09-18 12:30:00,73.77,73.82,73.73,73.75,39697.0,64.8385,64.8825,64.8034,64.8209,39697.0
2018-09-18 13:00:00,73.75,73.8,73.73,73.73,78909.0,64.8209,64.8649,64.8034,64.8034,78909.0
2018-09-18 13:30:00,73.73,73.79,73.69,73.78,71295.0,64.8034,64.8561,64.7682,64.8473,71295.0
2018-09-18 14:00:00,73.78,73.86,73.77,73.84,87731.0,64.8473,64.9176,64.8385,64.9,87731.0
2018-09-18 14:30:00,73.85,73.88,73.81,73.81,117946.0,64.9088,64.9352,64.8737,64.8737,117946.0
2018-09-18 15:00:00,73.81,73.83,73.79,73.81,469119.0,64.8737,64.8913,64.8561,64.8737,469119.0
2018-09-18 15:30:00,73.81,73.81,73.74,73.77,445769.0,64.8737,64.8737,64.8121,64.8385,445769.0
2018-09-19 09:30:00,73.8,73.95,73.8,73.92,263486.0,64.8649,64.9967,64.8649,64.9704,263486.0
2018-09-19 10:00:00,73.92,73.98,73.83,73.87,249234.0,64.9704,65.0231,64.8913,64.9264,249234.0
2018-09-19 10:30:00,73.89,73.97,73.88,73.94,42299.0,64.944,65.0143,64.9352,64.9879,42299.0
2018-09-19 11:00:00,73.94,74.07,73.93,73.99,83773.0,64.9879,65.1022,64.9791,65.0319,83773.0
2018-09-19 11:30:00,73.99,74.04,73.97,74.04,59506.0,65.0319,65.0758,65.0143,65.0758,59506.0
2018-09-19 12:00:00,74.04,74.06,73.99,74.02,90109.0,65.0758,65.0934,65.0319,65.0582,90109.0
2018-09-19 12:30:00,74.01,74.03,73.97,74.03,158251.0,65.0495,65.067,65.0143,65.067,158251.0
2018-09-19 13:00:00,74.03,74.03,73.94,73.94,67709.0,65.067,65.067,64.9879,64.9879,67709.0
2018-09-19 13:30:00,73.94,73.99,73.94,73.99,28689.0,64.9879,65.0319,64.9879,65.0319,28689.0
2018-09-19 14:00:00,73.98,74.01,73.97,74.0,50415.0,65.0231,65.0495,65.0143,65.0407,50415.0
2018-09-19 14:30:00,73.99,73.99,73.96,73.96,34807.0,65.0319,65.0319,65.0055,65.0055,34807.0
2018-09-19 15:00:00,73.97,74.01,73.95,73.99,105533.0,65.0143,65.0495,64.9967,65.0319,105533.0
2018-09-19 15:30:00,73.99,74.02,73.97,73.98,276711.0,65.0319,65.0582,65.0143,65.0231,276711.0
2018-09-20 09:30:00,74.44,74.56,74.39,74.43,163843.0,65.4274,65.5329,65.3835,65.4186,163843.0
2018-09-20 10:00:00,74.44,74.54,74.43,74.43,108761.0,65.4274,65.5153,65.4186,65.4186,108761.0
2018-09-20 10:30:00,74.44,74.52,74.42,74.46,55595.0,65.4274,65.4977,65.4098,65.445,55595.0
2018-09-20 11:00:00,74.46,74.52,74.46,74.5,62944.0,65.445,65.4977,65.445,65.4801,62944.0
2018-09-20 11:30:00,74.5,74.58,74.49,74.58,262028.0,65.4801,65.5504,65.4713,65.5504,262028.0
2018-09-20 12:00:00,74.58,74.62,74.55,74.6,111044.0,65.5504,65.5856,65.5241,65.568,111044.0
2018-09-20 12:30:00,74.6,74.64,74.59,74.64,92816.0,65.568,65.6032,65.5592,65.6032,92816.0
2018-09-20 13:00:00,74.64,74.68,74.63,74.64,79836.0,65.6032,65.6383,65.5944,65.6032,79836.0
2018-09-20 13:30:00,74.63,74.66,74.63,74.66,31393.0,65.5944,65.6208,65.5944,65.6208,31393.0
2018-09-20 14:00:00,74.65,74.69,74.65,74.68,55210.0,65.612,65.6471,65.612,65.6383,55210.0
2018-09-20 14:30:00,74.69,74.73,74.66,74.71,85492.0,65.6471,65.6823,65.6208,65.6647,85492.0
2018-09-20 15:00:00,74.72,74.78,74.71,74.75,211130.0,65.6735,65.7262,65.6647,65.6999,211130.0
2018-09-20 15:30:00,74.75,74.76,74.67,74.68,392335.0,65.6999,65.7087,65.6296,65.6383,392335.0
2018-09-21 09:30:00,74.8,74.85,74.76,74.81,128928.0,65.7438,65.7878,65.7087,65.7526,128928.0
2018-09-21 10:00:00,74.81,74.87,74.78,74.79,56931.0,65.7526,65.8053,65.7262,65.735,56931.0
2018-09-21 10:30:00,74.78,74.83,74.76,74.79,61869.0,65.7262,65.7702,65.7087,65.735,61869.0
2018-09-21 11:00:00,74.78,74.83,74.75,74.82,62826.0,65.7262,65.7702,65.6999,65.7614,62826.0
2018-09-21 11:30:00,74.83,74.88,74.81,74.86,73007.0,65.7702,65.8141,65.7526,65.7965,73007.0
2018-09-21 12:00:00,74.86,74.89,74.83,74.84,118168.0,65.7965,65.8229,65.7702,65.779,118168.0
2018-09-21 12:30:00,74.84,74.85,74.79,74.81,23822.0,65.779,65.7878,65.735,65.7526,23822.0
2018-09-21 13:00:00,74.8,74.82,74.77,74.78,31396.0,65.7438,65.7614,65.7174,65.7262,31396.0
2018-09-21 13:30:00,74.78,74.8,74.74,74.79,253906.0,65.7262,65.7438,65.6911,65.735,253906.0
2018-09-21 14:00:00,74.79,74.79,74.72,74.77,20995.0,65.735,65.735,65.6735,65.7174,20995.0
2018-09-21 14:30:00,74.77,74.78,74.71,74.72,199748.0,65.7174,65.7262,65.6647,65.6735,199748.0
2018-09-21 15:00:00,74.72,74.75,74.71,74.73,38999.0,65.6735,65.6999,65.6647,65.6823,38999.0
2018-09-21 15:30:00,74.73,74.75,74.67,74.7,153672.0,65.6823,65.6999,65.6296,65.6559,153672.0
2018-09-24 09:30:00,74.49,74.55,74.44,74.5,85175.0,65.4713,65.5241,65.4274,65.4801,85175.0
2018-09-24 10:00:00,74.5,74.5,74.34,74.37,70446.0,65.4801,65.4801,65.3395,65.3659,70446.0
2018-09-24 10:30:00,74.37,74.43,74.29,74.38,215975.0,65.3659,65.4186,65.2956,65.3747,215975.0
2018-09-24 11:00:00,74.41,74.43,74.3,74.41,40834.0,65.401,65.4186,65.3043,65.401,40834.0
2018-09-24 11:30:00,74.41,74.42,74.34,74.35,31338.0,65.401,65.4098,65.3395,65.3483,31338.0
2018-09-24 12:00:00,74.36,74.38,74.31,74.33,26642.0,65.3571,65.3747,65.3131,65.3307,26642.0
2018-09-24 12:30:00,74.33,74.37,74.3,74.3,25104.0,65.3307,65.3659,65.3043,65.3043,25104.0
2018-09-24 13:00:00,74.31,74.35,74.28,74.3,55919.0,65.3131,65.3483,65.2868,65.3043,55919.0
2018-09-24 13:30:00,74.3,74.38,74.3,74.37,30887.0,65.3043,65.3747,65.3043,65.3659,30887.0
2018-09-24 14:00:00,74.37,74.4,74.34,74.35,33141.0,65.3659,65.3922,65.3395,65.3483,33141.0
2018-09-24 14:30:00,74.35,74.39,74.34,74.36,49663.0,65.3483,65.3835,65.3395,65.3571,49663.0
2018-09-24 15:00:00,74.36,74.41,74.34,74.39,114145.0,65.3571,65.401,65.3395,65.3835,114145.0
2018-09-24 15:30:00,74.39,74.39,74.36,74.36,107917.0,65.3835,65.3835,65.3571,65.3571,107917.0
2018-09-25 09:30:00,74.66,74.66,74.57,74.61,149622.0,65.6208,65.6208,65.5417,65.5768,149622.0
2018-09-25 10:00:00,74.6,74.64,74.56,74.57,61617.0,65.568,65.6032,65.5329,65.5417,61617.0
2018-09-25 10:30:00,74.58,74.63,74.52,74.52,63673.0,65.5504,65.5944,65.4977,65.4977,63673.0
2018-09-25 11:00:00,74.52,74.62,74.48,74.62,37935.0,65.4977,65.5856,65.4626,65.5856,37935.0
2018-09-25 11:30:00,74.63,74.64,74.6,74.61,31806.0,65.5944,65.6032,65.568,65.5768,31806.0
2018-09-25 12:00:00,74.61,74.63,74.61,74.62,105482.0,65.5768,65.5944,65.5768,65.5856,105482.0
2018-09-25 12:30:00,74.61,74.61,74.56,74.57,74484.0,65.5768,65.5768,65.5329,65.5417,74484.0
2018-09-25 13:00:00,74.56,74.56,74.53,74.53,52521.0,65.5329,65.5329,65.5065,65.5065,52521.0
2018-09-25 13:30:00,74.53,74.54,74.44,74.48,73512.0,65.5065,65.5153,65.4274,65.4626,73512.0
2018-09-25 14:00:00,74.47,74.53,74.47,74.52,13992.0,65.4538,65.5065,65.4538,65.4977,13992.0
2018-09-25 14:30:00,74.52,74.52,74.47,74.5,20362.0,65.4977,65.4977,65.4538,65.4801,20362.0
2018-09-25 15:00:00,74.51,74.54,74.48,74.53,105757.0,65.4889,65.5153,65.4626,65.5065,105757.0
2018-09-25 15:30:00,74.53,74.55,74.46,74.48,204065.0,65.5065,65.5241,65.445,65.4626,204065.0
2018-09-26 09:30:00,74.55,74.66,74.52,74.63,305149.0,65.5241,65.6208,65.4977,65.5944,305149.0
2018-09-26 10:00:00,74.63,74.65,74.54,74.63,299432.0,65.5944,65.612,65.5153,65.5944,299432.0
2018-09-26 10:30:00,74.62,74.72,74.61,74.71,225718.0,65.5856,65.6735,65.5768,65.6647,225718.0
2018-09-26 11:00:00,74.71,74.76,74.7,74.76,96676.0,65.6647,65.7087,65.6559,65.7087,96676.0
2018-09-26 11:30:00,74.76,74.77,74.72,74.73,120221.0,65.7087,65.7174,65.6735,65.6823,120221.0
2018-09-26 12:00:00,74.73,74.74,74.69,74.73,119135.0,65.6823,65.6911,65.6471,65.6823,119135.0
2018-09-26 12:30:00,74.73,74.78,74.72,74.78,86089.0,65.6823,65.7262,65.6735,65.7262,86089.0
2018-09-26 13:00:00,74.77,74.8,74.76,74.76,94539.0,65.7174,65.7438,65.7087,65.7087,94539.0
2018-09-26 13:30:00,74.76,74.76,74.72,74.75,107118.0,65.7087,65.7087,65.6735,65.6999,107118.0
2018-09-26 14:00:00,74.75,74.96,74.75,74.84,247329.0,65.6999,65.8844,65.6999,65.779,247329.0
2018-09-26 14:30:00,74.84,74.89,74.65,74.75,196883.0,65.779,65.8229,65.612,65.6999,196883.0
2018-09-26 15:00:00,74.75,74.81,74.67,74.75,164033.0,65.6999,65.7526,65.6296,65.6999,164033.0
2018-09-26 15:30:00,74.74,74.74,74.35,74.41,378512.0,65.6911,65.6911,65.3483,65.401,378512.0
2018-09-27 09:30:00,74.43,74.53,74.42,74.53,409629.0,65.4186,65.5065,65.4098,65.5065,409629.0
2018-09-27 10:00:00,74.52,74.69,74.52,74.68,216992.0,65.4977,65.6471,65.4977,65.6383,216992.0
2018-09-27 10:30:00,74.69,74.75,74.66,74.7,117453.0,65.6471,65.6999,65.6208,65.6559,117453.0
2018-09-27 11:00:00,74.7,74.74,74.65,74.68,141803.0,65.6559,65.6911,65.612,65.6383,141803.0
2018-09-27 11:30:00,74.68,74.74,74.64,74.74,114623.0,65.6383,65.6911,65.6032,65.6911,114623.0
2018-09-27 12:00:00,74.74,74.79,74.72,74.77,93928.0,65.6911,65.735,65.6735,65.7174,93928.0
2018-09-27 12:30:00,74.78,74.82,74.75,74.77,143007.0,65.7262,65.7614,65.6999,65.7174,143007.0
2018-09-27 13:00:00,74.74,74.75,74.67,74.68,44118.0,65.6911,65.6999,65.6296,65.6383,44118.0
2018-09-27 13:30:00,74.69,74.71,74.65,74.68,88834.0,65.6471,65.6647,65.612,65.6383,88834.0
2018-09-27 14:00:00,74.68,74.68,74.61,74.62,78011.0,65.6383,65.6383,65.5768,65.5856,78011.0
2018-09-27 14:30:00,74.63,74.64,74.56,74.56,96681.0,65.5944,65.6032,65.5329,65.5329,96681.0
2018-09-27 15:00:00,74.56,74.6,74.49,74.5,207343.0,65.5329,65.568,65.4713,65.4801,207343.0
2018-09-27 15:30:00,74.5,74.53,74.44,74.47,344304.0,65.4801,65.5065,65.4274,65.4538,344304.0
2018-09-28 09:30:00,74.16,74.24,74.1,74.24,114071.0,65.1813,65.2516,65.1286,65.2516,114071.0
2018-09-28 10:00:00,74.24,74.3,74.17,74.28,143707.0,65.2516,65.3043,65.1901,65.2868,143707.0
2018-09-28 10:30:00,74.28,74.45,74.27,74.42,83510.0,65.2868,65.4362,65.278,65.4098,83510.0
2018-09-28 11:00:00,74.43,74.48,74.41,74.44,42655.0,65.4186,65.4626,65.401,65.4274,42655.0
2018-09-28 11:30:00,74.43,74.45,74.33,74.34,52513.0,65.4186,65.4362,65.3307,65.3395,52513.0
2018-09-28 12:00:00,74.33,74.38,74.31,74.32,34956.0,65.3307,65.3747,65.3131,65.3219,34956.0
2018-09-28 12:30:00,74.33,74.34,74.21,74.28,48162.0,65.3307,65.3395,65.2252,65.2868,48162.0
2018-09-28 13:00:00,74.28,74.32,74.25,74.32,39554.0,65.2868,65.3219,65.2604,65.3219,39554.0
2018-09-28 13:30:00,74.32,74.35,74.3,74.3,71928.0,65.3219,65.3483,65.3043,65.3043,71928.0
2018-09-28 14:00:00,74.3,74.3,74.22,74.27,19899.0,65.3043,65.3043,65.234,65.278,19899.0
2018-09-28 14:30:00,74.27,74.28,74.21,74.21,25711.0,65.278,65.2868,65.2252,65.2252,25711.0
2018-09-28 15:00:00,74.2,74.26,74.18,74.22,49740.0,65.2165,65.2692,65.1989,65.234,49740.0
2018-09-28 15:30:00,74.22,74.24,74.15,74.23,2086121.0,65.234,65.2516,65.1725,65.2428,2086121.0
2018-10-01 09:30:00,74.63,74.68,74.57,74.67,230629.0,65.5944,65.6383,65.5417,65.6296,230629.0
2018-10-01 10:00:00,74.67,74.74,74.64,74.71,350987.0,65.6296,65.6911,65.6032,65.6647,350987.0
2018-10-01 10:30:00,74.72,74.75,74.59,74.66,341196.0,65.6735,65.6999,65.5592,65.6208,341196.0
2018-10-01 11:00:00,74.65,74.69,74.63,74.65,31317.0,65.612,65.6471,65.5944,65.612,31317.0
2018-10-01 11:30:00,74.63,74.68,74.61,74.63,39730.0,65.5944,65.6383,65.5768,65.5944,39730.0
2018-10-01 12:00:00,74.63,74.64,74.52,74.55,42458.0,65.5944,65.6032,65.4977,65.5241,42458.0
2018-10-01 12:30:00,74.54,74.56,74.5,74.5,42049.0,65.5153,65.5329,65.4801,65.4801,42049.0
2018-10-01 13:00:00,74.5,74.56,74.49,74.55,14361.0,65.4801,65.5329,65.4713,65.5241,14361.0
2018-10-01 13:30:00,74.56,74.59,74.53,74.55,32306.0,65.5329,65.5592,65.5065,65.5241,32306.0
2018-10-01 14:00:00,74.53,74.54,74.48,74.53,53957.0,65.5065,65.5153,65.4626,65.5065,53957.0
2018-10-01 14:30:00,74.53,74.54,74.47,74.54,143035.0,65.5065,65.5153,65.4538,65.5153,143035.0
2018-10-01 15:00:00,74.53,74.56,74.39,74.42,55963.0,65.5065,65.5329,65.3835,65.4098,55963.0
2018-10-01 15:30:00,74.41,74.48,74.32,74.47,225269.0,65.401,65.4626,65.3219,65.4538,225269.0
2018-10-02 09:30:00,74.12,74.22,74.1,74.16,247450.0,65.1461,65.234,65.1286,65.1813,247450.0
2018-10-02 10:00:00,74.16,74.19,74.07,74.13,67218.0,65.1813,65.2077,65.1022,65.1549,67218.0
2018-10-02 10:30:00,74.12,74.22,74.04,74.2,72470.0,65.1461,65.234,65.0758,65.2165,72470.0
2018-10-02 11:00:00,74.19,74.27,74.18,74.24,45792.0,65.2077,65.278,65.1989,65.2516,45792.0
2018-10-02 11:30:00,74.26,74.33,74.21,74.33,61943.0,65.2692,65.3307,65.2252,65.3307,61943.0
2018-10-02 12:00:00,74.33,74.37,74.28,74.31,56158.0,65.3307,65.3659,65.2868,65.3131,56158.0
2018-10-02 12:30:00,74.3,74.36,74.24,74.26,56124.0,65.3043,65.3571,65.2516,65.2692,56124.0
2018-10-02 13:00:00,74.26,74.31,74.26,74.28,17716.0,65.2692,65.3131,65.2692,65.2868,17716.0
2018-10-02 13:30:00,74.28,74.34,74.27,74.28,127898.0,65.2868,65.3395,65.278,65.2868,127898.0
2018-10-02 14:00:00,74.28,74.33,74.27,74.32,42800.0,65.2868,65.3307,65.278,65.3219,42800.0
2018-10-02 14:30:00,74.32,74.33,74.21,74.22,353158.0,65.3219,65.3307,65.2252,65.234,353158.0
2018-10-02 15:00:00,74.22,74.22,74.09,74.13,98086.0,65.234,65.234,65.1198,65.1549,98086.0
2018-10-02 15:30:00,74.14,74.22,74.14,74.18,131546.0,65.1637,65.234,65.1637,65.1989,131546.0
2018-10-03 09:30:00,74.5,74.5,74.38,74.38,170494.0,65.4801,65.4801,65.3747,65.3747,170494.0
2018-10-03 10:00:00,74.39,74.55,74.37,74.5,133414.0,65.3835,65.5241,65.3659,65.4801,133414.0
2018-10-03 10:30:00,74.48,74.48,74.36,74.4,77861.0,65.4626,65.4626,65.3571,65.3922,77861.0
2018-10-03 11:00:00,74.41,74.41,74.35,74.4,48666.0,65.401,65.401,65.3483,65.3922,48666.0
2018-10-03 11:30:00,74.41,74.41,74.32,74.4,27531.0,65.401,65.401,65.3219,65.3922,27531.0
2018-10-03 12:00:00,74.41,74.44,74.36,74.43,7620.0,65.401,65.4274,65.3571,65.4186,7620.0
2018-10-03 12:30:00,74.43,74.43,74.36,74.39,44400.0,65.4186,65.4186,65.3571,65.3835,44400.0
2018-10-03 13:00:00,74.39,74.44,74.36,74.38,46975.0,65.3835,65.4274,65.3571,65.3747,46975.0
2018-10-03 13:30:00,74.4,74.43,74.39,74.4,26339.0,65.3922,65.4186,65.3835,65.3922,26339.0
2018-10-03 14:00:00,74.4,74.42,74.36,74.37,30542.0,65.3922,65.4098,65.3571,65.3659,30542.0
2018-10-03 14:30:00,74.36,74.36,74.12,74.17,240018.0,65.3571,65.3571,65.1461,65.1901,240018.0
2018-10-03 15:00:00,74.18,74.2,74.04,74.08,74299.0,65.1989,65.2165,65.0758,65.111,74299.0
2018-10-03 15:30:00,74.08,74.18,74.07,74.14,101202.0,65.111,65.1989,65.1022,65.1637,101202.0
2018-10-04 09:30:00,73.83,73.84,73.66,73.7,198164.0,64.8913,64.9,64.7418,64.777,198164.0
2018-10-04 10:00:00,73.69,73.69,73.42,73.47,175399.0,64.7682,64.7682,64.5309,64.5748,175399.0
2018-10-04 10:30:00,73.46,73.52,73.38,73.44,60288.0,64.566,64.6188,64.4957,64.5485,60288.0
2018-10-04 11:00:00,73.43,73.56,73.4,73.41,99645.0,64.5397,64.6539,64.5133,64.5221,99645.0
2018-10-04 11:30:00,73.41,73.44,73.28,73.29,112502.0,64.5221,64.5485,64.4078,64.4166,112502.0
2018-10-04 12:00:00,73.28,73.28,73.04,73.13,366622.0,64.4078,64.4078,64.1969,64.276,366622.0
2018-10-04 12:30:00,73.12,73.27,73.12,73.15,154082.0,64.2672,64.3991,64.2672,64.2936,154082.0
2018-10-04 13:00:00,73.16,73.16,73.0,73.09,109448.0,64.3024,64.3024,64.1617,64.2408,109448.0
2018-10-04 13:30:00,73.09,73.13,72.99,73.05,62022.0,64.2408,64.276,64.153,64.2057,62022.0
2018-10-04 14:00:00,73.06,73.1,72.96,73.04,159043.0,64.2145,64.2496,64.1266,64.1969,159043.0
2018-10-04 14:30:00,73.03,73.31,73.01,73.3,361833.0,64.1881,64.4342,64.1705,64.4254,361833.0
2018-10-04 15:00:00,73.29,73.36,73.22,73.23,130745.0,64.4166,64.4782,64.3551,64.3639,130745.0
2018-10-04 15:30:00,73.22,73.38,73.17,73.33,279253.0,64.3551,64.4957,64.3112,64.4518,279253.0
2018-10-05 09:30:00,73.3,73.42,73.22,73.22,310546.0,64.4254,64.5309,64.3551,64.3551,310546.0
2018-10-05 10:00:00,73.22,73.32,73.15,73.3,199406.0,64.3551,64.443,64.2936,64.4254,199406.0
2018-10-05 10:30:00,73.3,73.3,73.1,73.13,126908.0,64.4254,64.4254,64.2496,64.276,126908.0
2018-10-05 11:00:00,73.15,73.15,72.93,72.94,185369.0,64.2936,64.2936,64.1002,64.109,185369.0
2018-10-05 11:30:00,72.94,72.96,72.67,72.68,228784.0,64.109,64.1266,63.8717,63.8805,228784.0
2018-10-05 12:00:00,72.68,72.8,72.66,72.76,168642.0,63.8805,63.986,63.8629,63.9508,168642.0
2018-10-05 12:30:00,72.75,72.75,72.6,72.67,108477.0,63.942,63.942,63.8102,63.8717,108477.0
2018-10-05 13:00:00,72.67,72.67,72.53,72.56,113463.0,63.8717,63.8717,63.7486,63.775,113463.0
2018-10-05 13:30:00,72.58,72.79,72.53,72.75,59607.0,63.7926,63.9772,63.7486,63.942,59607.0
2018-10-05 14:00:00,72.75,72.85,72.7,72.85,198510.0,63.942,64.0299,63.8981,64.0299,198510.0
2018-10-05 14:30:00,72.84,72.93,72.82,72.92,115577.0,64.0211,64.1002,64.0035,64.0914,115577.0
2018-10-05 15:00:00,72.92,73.0,72.87,72.9,177230.0,64.0914,64.1617,64.0475,64.0739,177230.0
2018-10-05 15:30:00,72.9,73.01,72.82,72.92,471246.0,64.0739,64.1705,64.0035,64.0914,471246.0
2018-10-08 09:30:00,72.56,72.72,72.42,72.67,368891.0,63.775,63.9156,63.652,63.8717,368891.0
2018-10-08 10:00:00,72.68,72.8,72.68,72.74,93158.0,63.8805,63.986,63.8805,63.9332,93158.0
2018-10-08 10:30:00,72.74,72.74,72.57,72.63,97964.0,63.9332,63.9332,63.7838,63.8365,97964.0
2018-10-08 11:00:00,72.63,72.63,72.49,72.49,77333.0,63.8365,63.8365,63.7135,63.7135,77333.0
2018-10-08 11:30:00,72.48,72.5,72.2,72.34,470033.0,63.7047,63.7223,63.4586,63.5817,470033.0
2018-10-08 12:00:00,72.33,72.44,72.27,72.43,196121.0,63.5729,63.6695,63.5201,63.6608,196121.0
2018-10-08 12:30:00,72.43,72.43,72.25,72.25,150245.0,63.6608,63.6608,63.5025,63.5025,150245.0
2018-10-08 13:00:00,72.25,72.42,72.25,72.31,131598.0,63.5025,63.652,63.5025,63.5553,131598.0
2018-10-08 13:30:00,72.3,72.5,72.3,72.46,107163.0,63.5465,63.7223,63.5465,63.6871,107163.0
2018-10-08 14:00:00,72.45,72.69,72.44,72.66,150982.0,63.6783,63.8893,63.6695,63.8629,150982.0
2018-10-08 14:30:00,72.67,72.8,72.65,72.73,321001.0,63.8717,63.986,63.8541,63.9244,321001.0
2018-10-08 15:00:00,72.72,72.84,72.71,72.77,113271.0,63.9156,64.0211,63.9069,63.9596,113271.0
2018-10-08 15:30:00,72.76,72.88,72.76,72.8,368718.0,63.9508,64.0563,63.9508,63.986,368718.0
2018-10-09 09:30:00,72.43,72.56,72.3,72.55,205433.0,63.6608,63.775,63.5465,63.7662,205433.0
2018-10-09 10:00:00,72.55,72.78,72.49,72.75,94972.0,63.7662,63.9684,63.7135,63.942,94972.0
2018-10-09 10:30:00,72.77,72.88,72.67,72.68,141705.0,63.9596,64.0563,63.8717,63.8805,141705.0
2018-10-09 11:00:00,72.67,72.8,72.55,72.77,91175.0,63.8717,63.986,63.7662,63.9596,91175.0
2018-10-09 11:30:00,72.76,72.86,72.72,72.85,40356.0,63.9508,64.0387,63.9156,64.0299,40356.0
2018-10-09 12:00:00,72.84,72.9,72.73,72.74,100209.0,64.0211,64.0739,63.9244,63.9332,100209.0
2018-10-09 12:30:00,72.73,72.79,72.57,72.63,187082.0,63.9244,63.9772,63.7838,63.8365,187082.0
2018-10-09 13:00:00,72.62,72.74,72.53,72.71,78960.0,63.8278,63.9332,63.7486,63.9069,78960.0
2018-10-09 13:30:00,72.7,72.74,72.59,72.7,71822.0,63.8981,63.9332,63.8014,63.8981,71822.0
2018-10-09 14:00:00,72.7,72.76,72.62,72.73,53863.0,63.8981,63.9508,63.8278,63.9244,53863.0
2018-10-09 14:30:00,72.74,72.81,72.69,72.8,76571.0,63.9332,63.9947,63.8893,63.986,76571.0
2018-10-09 15:00:00,72.79,72.8,72.64,72.66,84837.0,63.9772,63.986,63.8453,63.8629,84837.0
2018-10-09 15:30:00,72.66,72.77,72.64,72.65,245911.0,63.8629,63.9596,63.8453,63.8541,245911.0
2018-10-10 09:30:00,72.44,72.44,71.89,71.91,1181907.0,63.6695,63.6695,63.1861,63.2037,1181907.0
2018-10-10 10:00:00,71.91,71.98,71.76,71.92,836354.0,63.2037,63.2652,63.0719,63.2125,836354.0
2018-10-10 10:30:00,71.92,71.97,71.71,71.78,623354.0,63.2125,63.2564,63.0279,63.0895,623354.0
2018-10-10 11:00:00,71.77,71.78,71.45,71.6,921415.0,63.0807,63.0895,62.7994,62.9312,921415.0
2018-10-10 11:30:00,71.6,71.68,71.44,71.57,331159.0,62.9312,63.0016,62.7906,62.9049,331159.0
2018-10-10 12:00:00,71.56,71.7,71.47,71.59,493149.0,62.8961,63.0191,62.817,62.9225,493149.0
2018-10-10 12:30:00,71.58,71.64,71.51,71.54,189474.0,62.9137,62.9664,62.8521,62.8785,189474.0
2018-10-10 13:00:00,71.53,71.71,71.39,71.62,245886.0,62.8697,63.0279,62.7467,62.9488,245886.0
2018-10-10 13:30:00,71.62,71.66,71.47,71.49,287926.0,62.9488,62.984,62.817,62.8346,287926.0
2018-10-10 14:00:00,71.49,71.51,71.23,71.31,607416.0,62.8346,62.8521,62.606,62.6764,607416.0
2018-10-10 14:30:00,71.3,71.38,71.1,71.23,358469.0,62.6676,62.7379,62.4918,62.606,358469.0
2018-10-10 15:00:00,71.23,71.23,70.89,71.1,1294122.0,62.606,62.606,62.3072,62.4918,1294122.0
2018-10-10 15:30:00,71.09,71.09,70.49,70.57,1360053.0,62.483,62.483,61.9556,62.0259,1360053.0
2018-10-11 09:30:00,70.35,70.72,70.09,70.7,1690670.0,61.8326,62.1578,61.6041,62.1402,1690670.0
2018-10-11 10:00:00,70.68,70.7,70.18,70.33,1346607.0,62.1226,62.1402,61.6832,61.815,1346607.0
2018-10-11 10:30:00,70.34,70.43,69.96,69.97,1290629.0,61.8238,61.9029,61.4898,61.4986,1290629.0
2018-10-11 11:00:00,69.98,69.99,69.56,69.82,853338.0,61.5074,61.5162,61.1382,61.3668,853338.0
2018-10-11 11:30:00,69.83,70.17,69.67,70.03,718136.0,61.3755,61.6744,61.2349,61.5513,718136.0
2018-10-11 12:00:00,70.02,70.43,69.98,70.28,558656.0,61.5425,61.9029,61.5074,61.7711,558656.0
2018-10-11 12:30:00,70.28,70.32,70.06,70.15,646339.0,61.7711,61.8062,61.5777,61.6568,646339.0
2018-10-11 13:00:00,70.14,70.26,69.97,70.14,429774.0,61.648,61.7535,61.4986,61.648,429774.0
2018-10-11 13:30:00,70.14,70.21,69.86,70.08,379965.0,61.648,61.7095,61.4019,61.5953,379965.0
2018-10-11 14:00:00,70.08,70.11,69.74,69.77,754568.0,61.5953,61.6216,61.2964,61.3228,754568.0
2018-10-11 14:30:00,69.78,69.78,68.91,69.35,2766294.0,61.3316,61.3316,60.5669,60.9537,2766294.0
2018-10-11 15:00:00,69.34,70.02,69.24,69.84,1388191.0,60.9449,61.5425,60.857,61.3843,1388191.0
2018-10-11 15:30:00,69.83,69.96,69.36,69.37,1977996.0,61.3755,61.4898,60.9624,60.9712,1977996.0
2018-10-12 09:30:00,70.49,70.49,70.14,70.3,856136.0,61.9556,61.9556,61.648,61.7886,856136.0
2018-10-12 10:00:00,70.29,70.37,69.97,69.97,419999.0,61.7798,61.8502,61.4986,61.4986,419999.0
2018-10-12 10:30:00,69.95,70.24,69.94,70.15,344426.0,61.481,61.7359,61.4722,61.6568,344426.0
2018-10-12 11:00:00,70.15,70.22,69.98,70.03,393605.0,61.6568,61.7183,61.5074,61.5513,393605.0
2018-10-12 11:30:00,70.02,70.08,69.73,69.87,183941.0,61.5425,61.5953,61.2876,61.4107,183941.0
2018-10-12 12:00:00,69.86,69.87,69.6,69.67,456550.0,61.4019,61.4107,61.1734,61.2349,456550.0
2018-10-12 12:30:00,69.66,69.72,69.34,69.61,382353.0,61.2261,61.2789,60.9449,61.1822,382353.0
2018-10-12 13:00:00,69.61,69.85,69.53,69.66,353278.0,61.1822,61.3931,61.1119,61.2261,353278.0
2018-10-12 13:30:00,69.66,69.79,69.46,69.68,275328.0,61.2261,61.3404,61.0503,61.2437,275328.0
2018-10-12 14:00:00,69.69,69.74,69.43,69.74,396787.0,61.2525,61.2964,61.024,61.2964,396787.0
2018-10-12 14:30:00,69.74,69.9,69.55,69.86,424517.0,61.2964,61.4371,61.1294,61.4019,424517.0
2018-10-12 15:00:00,69.86,70.16,69.75,70.13,452715.0,61.4019,61.6656,61.3052,61.6392,452715.0
2018-10-12 15:30:00,70.13,70.39,70.03,70.2,622935.0,61.6392,61.8677,61.5513,61.7007,622935.0
2018-10-15 09:30:00,70.01,70.15,69.92,70.0,249757.0,61.5337,61.6568,61.4546,61.525,249757.0
2018-10-15 10:00:00,69.98,70.0,69.76,69.94,198090.0,61.5074,61.525,61.314,61.4722,198090.0
2018-10-15 10:30:00,69.92,70.07,69.92,70.05,97810.0,61.4546,61.5865,61.4546,61.5689,97810.0
2018-10-15 11:00:00,70.06,70.29,70.05,70.26,171232.0,61.5777,61.7798,61.5689,61.7535,171232.0
2018-10-15 11:30:00,70.27,70.28,69.97,70.0,269838.0,61.7623,61.7711,61.4986,61.525,269838.0
2018-10-15 12:00:00,69.99,70.04,69.88,70.02,244719.0,61.5162,61.5601,61.4195,61.5425,244719.0
2018-10-15 12:30:00,70.03,70.17,70.0,70.08,374931.0,61.5513,61.6744,61.525,61.5953,374931.0
2018-10-15 13:00:00,70.09,70.24,70.07,70.11,151521.0,61.6041,61.7359,61.5865,61.6216,151521.0
2018-10-15 13:30:00,70.1,70.31,70.08,70.26,221457.0,61.6129,61.7974,61.5953,61.7535,221457.0
2018-10-15 14:00:00,70.27,70.28,70.05,70.06,144173.0,61.7623,61.7711,61.5689,61.5777,144173.0
2018-10-15 14:30:00,70.05,70.37,70.02,70.33,338661.0,61.5689,61.8502,61.5425,61.815,338661.0
2018-10-15 15:00:00,70.34,70.37,70.09,70.12,183588.0,61.8238,61.8502,61.6041,61.6304,183588.0
2018-10-15 15:30:00,70.12,70.14,69.87,69.87,443980.0,61.6304,61.648,61.4107,61.4107,443980.0
2018-10-16 09:30:00,70.53,70.61,70.43,70.6,1017449.0,61.9908,62.0611,61.9029,62.0523,1017449.0
2018-10-16 10:00:00,70.61,70.73,70.59,70.59,352869.0,62.0611,62.1666,62.0435,62.0435,352869.0
2018-10-16 10:30:00,70.58,70.87,70.57,70.86,376847.0,62.0347,62.2896,62.0259,62.2808,376847.0
2018-10-16 11:00:00,70.87,70.97,70.8,70.96,201022.0,62.2896,62.3775,62.2281,62.3687,201022.0
2018-10-16 11:30:00,70.96,70.98,70.87,70.97,472284.0,62.3687,62.3863,62.2896,62.3775,472284.0
2018-10-16 12:00:00,70.97,71.01,70.9,70.94,552024.0,62.3775,62.4127,62.316,62.3512,552024.0
2018-10-16 12:30:00,70.94,71.05,70.91,71.05,63414.0,62.3512,62.4478,62.3248,62.4478,63414.0
2018-10-16 13:00:00,71.05,71.08,71.01,71.08,298091.0,62.4478,62.4742,62.4127,62.4742,298091.0
2018-10-16 13:30:00,71.08,71.19,71.07,71.1,904524.0,62.4742,62.5709,62.4654,62.4918,904524.0
2018-10-16 14:00:00,71.11,71.21,71.11,71.2,598173.0,62.5006,62.5885,62.5006,62.5797,598173.0
2018-10-16 14:30:00,71.21,71.24,71.12,71.13,288201.0,62.5885,62.6148,62.5094,62.5181,288201.0
2018-10-16 15:00:00,71.13,71.2,71.07,71.15,622820.0,62.5181,62.5797,62.4654,62.5357,622820.0
2018-10-16 15:30:00,71.15,71.39,71.13,71.29,2668539.0,62.5357,62.7467,62.5181,62.6588,2668539.0
2018-10-17 09:30:00,71.15,71.15,70.87,70.87,196686.0,62.5357,62.5357,62.2896,62.2896,196686.0
2018-10-17 10:00:00,70.86,70.92,70.72,70.81,459986.0,62.2808,62.3336,62.1578,62.2369,459986.0
2018-10-17 10:30:00,70.82,70.85,70.5,70.65,409526.0,62.2457,62.272,61.9644,62.0963,409526.0
2018-10-17 11:00:00,70.63,70.88,70.55,70.88,279280.0,62.0787,62.2984,62.0084,62.2984,279280.0
2018-10-17 11:30:00,70.91,71.1,70.81,71.09,590321.0,62.3248,62.4918,62.2369,62.483,590321.0
2018-10-17 12:00:00,71.1,71.22,71.04,71.13,191545.0,62.4918,62.5973,62.439,62.5181,191545.0
2018-10-17 12:30:00,71.13,71.24,71.06,71.17,80884.0,62.5181,62.6148,62.4566,62.5533,80884.0
2018-10-17 13:00:00,71.17,71.26,71.12,71.15,257253.0,62.5533,62.6324,62.5094,62.5357,257253.0
2018-10-17 13:30:00,71.16,71.21,71.11,71.15,56398.0,62.5445,62.5885,62.5006,62.5357,56398.0
2018-10-17 14:00:00,71.14,71.2,70.82,70.91,228709.0,62.5269,62.5797,62.2457,62.3248,228709.0
2018-10-17 14:30:00,70.91,71.17,70.87,71.11,168674.0,62.3248,62.5533,62.2896,62.5006,168674.0
2018-10-17 15:00:00,71.11,71.13,70.97,71.08,345529.0,62.5006,62.5181,62.3775,62.4742,345529.0
2018-10-17 15:30:00,71.07,71.08,70.87,71.04,1035136.0,62.4654,62.4742,62.2896,62.439,1035136.0
2018-10-18 09:30:00,70.66,70.73,70.51,70.56,553595.0,62.1051,62.1666,61.9732,62.0172,553595.0
2018-10-18 10:00:00,70.54,70.64,70.43,70.62,369916.0,61.9996,62.0875,61.9029,62.0699,369916.0
2018-10-18 10:30:00,70.62,70.83,70.61,70.79,183050.0,62.0699,62.2545,62.0611,62.2193,183050.0
2018-10-18 11:00:00,70.79,70.81,70.37,70.4,130234.0,62.2193,62.2369,61.8502,61.8765,130234.0
2018-10-18 11:30:00,70.4,70.42,69.96,70.04,409526.0,61.8765,61.8941,61.4898,61.5601,409526.0
2018-10-18 12:00:00,70.02,70.17,69.91,70.11,247086.0,61.5425,61.6744,61.4459,61.6216,247086.0
2018-10-18 12:30:00,70.09,70.25,70.03,70.08,188548.0,61.6041,61.7447,61.5513,61.5953,188548.0
2018-10-18 13:00:00,70.07,70.12,69.71,69.77,180376.0,61.5865,61.6304,61.2701,61.3228,180376.0
2018-10-18 13:30:00,69.78,69.83,69.61,69.7,324316.0,61.3316,61.3755,61.1822,61.2613,324316.0
2018-10-18 14:00:00,69.69,69.95,69.68,69.87,396158.0,61.2525,61.481,61.2437,61.4107,396158.0
2018-10-18 14:30:00,69.86,70.04,69.79,69.9,213149.0,61.4019,61.5601,61.3404,61.4371,213149.0
2018-10-18 15:00:00,69.9,69.96,69.74,69.94,127298.0,61.4371,61.4898,61.2964,61.4722,127298.0
2018-10-18 15:30:00,69.89,70.01,69.79,69.92,352507.0,61.4283,61.5337,61.3404,61.4546,352507.0
2018-10-19 09:30:00,70.24,70.63,70.22,70.53,170270.0,61.7359,62.0787,61.7183,61.9908,170270.0
2018-10-19 10:00:00,70.54,70.71,70.47,70.49,565487.0,61.9996,62.149,61.9381,61.9556,565487.0
2018-10-19 10:30:00,70.49,70.6,70.44,70.56,121156.0,61.9556,62.0523,61.9117,62.0172,121156.0
2018-10-19 11:00:00,70.57,70.62,70.34,70.34,173823.0,62.0259,62.0699,61.8238,61.8238,173823.0
2018-10-19 11:30:00,70.34,70.47,70.21,70.45,162600.0,61.8238,61.9381,61.7095,61.9205,162600.0
2018-10-19 12:00:00,70.44,70.47,70.09,70.13,409400.0,61.9117,61.9381,61.6041,61.6392,409400.0
2018-10-19 12:30:00,70.12,70.24,70.0,70.21,255081.0,61.6304,61.7359,61.525,61.7095,255081.0
2018-10-19 13:00:00,70.18,70.31,70.04,70.31,126459.0,61.6832,61.7974,61.5601,61.7974,126459.0
2018-10-19 13:30:00,70.3,70.34,70.18,70.18,259429.0,61.7886,61.8238,61.6832,61.6832,259429.0
2018-10-19 14:00:00,70.16,70.17,69.91,70.11,156557.0,61.6656,61.6744,61.4459,61.6216,156557.0
2018-10-19 14:30:00,70.11,70.21,70.07,70.11,209193.0,61.6216,61.7095,61.5865,61.6216,209193.0
2018-10-19 15:00:00,70.11,70.2,69.98,70.2,272835.0,61.6216,61.7007,61.5074,61.7007,272835.0
2018-10-19 15:30:00,70.2,70.21,70.04,70.04,374477.0,61.7007,61.7095,61.5601,61.5601,374477.0
2018-10-22 09:30:00,70.27,70.36,69.87,69.93,220867.0,61.7623,61.8414,61.4107,61.4634,220867.0
2018-10-22 10:00:00,69.93,69.95,69.7,69.76,255386.0,61.4634,61.481,61.2613,61.314,255386.0
2018-10-22 10:30:00,69.75,70.18,69.71,70.11,227830.0,61.3052,61.6832,61.2701,61.6216,227830.0
2018-10-22 11:00:00,70.09,70.13,69.95,69.99,163864.0,61.6041,61.6392,61.481,61.5162,163864.0
2018-10-22 11:30:00,69.98,70.02,69.78,69.82,85645.0,61.5074,61.5425,61.3316,61.3668,85645.0
2018-10-22 12:00:00,69.84,69.97,69.7,69.78,145298.0,61.3843,61.4986,61.2613,61.3316,145298.0
2018-10-22 12:30:00,69.79,69.92,69.74,69.89,100884.0,61.3404,61.4546,61.2964,61.4283,100884.0
2018-10-22 13:00:00,69.88,70.0,69.83,69.88,80564.0,61.4195,61.525,61.3755,61.4195,80564.0
2018-10-22 13:30:00,69.88,70.0,69.83,69.84,71542.0,61.4195,61.525,61.3755,61.3843,71542.0
2018-10-22 14:00:00,69.85,69.93,69.84,69.86,191812.0,61.3931,61.4634,61.3843,61.4019,191812.0
2018-10-22 14:30:00,69.85,69.99,69.83,69.94,165679.0,61.3931,61.5162,61.3755,61.4722,165679.0
2018-10-22 15:00:00,69.93,70.06,69.93,69.99,67774.0,61.4634,61.5777,61.4634,61.5162,67774.0
2018-10-22 15:30:00,69.99,70.08,69.85,69.86,189715.0,61.5162,61.5953,61.3931,61.4019,189715.0
2018-10-23 09:30:00,68.73,68.9,68.61,68.67,511467.0,60.4087,60.5581,60.3032,60.356,511467.0
2018-10-23 10:00:00,68.66,68.71,68.23,68.41,545080.0,60.3472,60.3911,59.9693,60.1275,545080.0
2018-10-23 10:30:00,68.41,68.6,68.24,68.53,328262.0,60.1275,60.2945,59.978,60.2329,328262.0
2018-10-23 11:00:00,68.53,68.8,68.44,68.73,341156.0,60.2329,60.4702,60.1538,60.4087,341156.0
2018-10-23 11:30:00,68.73,68.77,68.48,68.49,215286.0,60.4087,60.4439,60.189,60.1978,215286.0
2018-10-23 12:00:00,68.47,68.84,68.46,68.82,281305.0,60.1802,60.5054,60.1714,60.4878,281305.0
2018-10-23 12:30:00,68.82,68.97,68.82,68.88,180311.0,60.4878,60.6197,60.4878,60.5406,180311.0
2018-10-23 13:00:00,68.88,69.24,68.88,69.12,237212.0,60.5406,60.857,60.5406,60.7515,237212.0
2018-10-23 13:30:00,69.14,69.2,68.92,68.95,359642.0,60.7691,60.8218,60.5757,60.6021,359642.0
2018-10-23 14:00:00,68.95,69.38,68.95,69.31,305675.0,60.6021,60.98,60.6021,60.9185,305675.0
2018-10-23 14:30:00,69.32,69.58,69.31,69.53,207492.0,60.9273,61.1558,60.9185,61.1119,207492.0
2018-10-23 15:00:00,69.52,69.67,69.48,69.55,238267.0,61.1031,61.2349,61.0679,61.1294,238267.0
2018-10-23 15:30:00,69.55,69.6,69.32,69.38,375288.0,61.1294,61.1734,60.9273,60.98,375288.0
2018-10-24 09:30:00,69.19,69.24,68.97,69.01,233353.0,60.813,60.857,60.6197,60.6548,233353.0
2018-10-24 10:00:00,69.0,69.07,68.82,68.87,157132.0,60.646,60.7076,60.4878,60.5318,157132.0
2018-10-24 10:30:00,68.84,68.96,68.68,68.69,135977.0,60.5054,60.6109,60.3648,60.3736,135977.0
2018-10-24 11:00:00,68.69,68.71,68.31,68.33,390951.0,60.3736,60.3911,60.0396,60.0571,390951.0
2018-10-24 11:30:00,68.33,68.8,68.27,68.73,287067.0,60.0571,60.4702,60.0044,60.4087,287067.0
2018-10-24 12:00:00,68.74,68.8,68.57,68.63,147563.0,60.4175,60.4702,60.2681,60.3208,147563.0
2018-10-24 12:30:00,68.63,68.65,68.39,68.54,151243.0,60.3208,60.3384,60.1099,60.2417,151243.0
2018-10-24 13:00:00,68.53,68.54,68.17,68.23,269316.0,60.2329,60.2417,59.9165,59.9693,269316.0
2018-10-24 13:30:00,68.24,68.36,68.11,68.19,377893.0,59.978,60.0835,59.8638,59.9341,377893.0
2018-10-24 14:00:00,68.18,68.35,68.03,68.33,525551.0,59.9253,60.0747,59.7935,60.0571,525551.0
2018-10-24 14:30:00,68.33,68.41,68.08,68.14,633150.0,60.0571,60.1275,59.8374,59.8902,633150.0
2018-10-24 15:00:00,68.14,68.14,67.68,67.69,476970.0,59.8902,59.8902,59.4858,59.4946,476970.0
2018-10-24 15:30:00,67.68,67.84,67.21,67.29,1083742.0,59.4858,59.6265,59.0727,59.1431,1083742.0
2018-10-25 09:30:00,67.78,68.04,67.58,67.99,628783.0,59.5737,59.8023,59.398,59.7583,628783.0
2018-10-25 10:00:00,67.99,68.23,67.93,68.12,553283.0,59.7583,59.9693,59.7056,59.8726,553283.0
2018-10-25 10:30:00,68.13,68.31,68.1,68.14,398995.0,59.8814,60.0396,59.855,59.8902,398995.0
2018-10-25 11:00:00,68.14,68.4,67.96,68.39,413895.0,59.8902,60.1187,59.7319,60.1099,413895.0
2018-10-25 11:30:00,68.38,68.42,68.21,68.27,206768.0,60.1011,60.1363,59.9517,60.0044,206768.0
2018-10-25 12:00:00,68.26,68.31,68.1,68.17,144833.0,59.9956,60.0396,59.855,59.9165,144833.0
2018-10-25 12:30:00,68.16,68.36,68.13,68.31,307454.0,59.9077,60.0835,59.8814,60.0396,307454.0
2018-10-25 13:00:00,68.32,68.36,68.15,68.31,143614.0,60.0484,60.0835,59.8989,60.0396,143614.0
2018-10-25 13:30:00,68.31,68.46,68.28,68.35,307109.0,60.0396,60.1714,60.0132,60.0747,307109.0
2018-10-25 14:00:00,68.35,68.58,68.3,68.55,229295.0,60.0747,60.2769,60.0308,60.2505,229295.0
2018-10-25 14:30:00,68.55,68.75,68.53,68.66,215418.0,60.2505,60.4263,60.2329,60.3472,215418.0
2018-10-25 15:00:00,68.66,68.76,68.61,68.62,244912.0,60.3472,60.4351,60.3032,60.312,244912.0
2018-10-25 15:30:00,68.65,68.7,68.25,68.37,393162.0,60.3384,60.3824,59.9868,60.0923,393162.0
2018-10-26 09:30:00,67.36,67.55,67.18,67.39,779451.0,59.2046,59.3716,59.0464,59.231,779451.0
2018-10-26 10:00:00,67.36,67.37,66.86,67.07,1048019.0,59.2046,59.2134,58.7651,58.9497,1048019.0
2018-10-26 10:30:00,67.06,67.06,66.63,66.66,844951.0,58.9409,58.9409,58.563,58.5893,844951.0
2018-10-26 11:00:00,66.65,67.31,66.64,67.26,1221539.0,58.5806,59.1606,58.5718,59.1167,1221539.0
2018-10-26 11:30:00,67.27,67.56,67.24,67.38,412801.0,59.1255,59.3804,59.0991,59.2222,412801.0
2018-10-26 12:00:00,67.38,67.76,67.37,67.7,397134.0,59.2222,59.5562,59.2134,59.5034,397134.0
2018-10-26 12:30:00,67.7,68.04,67.65,67.89,296999.0,59.5034,59.8023,59.4595,59.6704,296999.0
2018-10-26 13:00:00,67.91,68.15,67.79,67.79,522154.0,59.688,59.8989,59.5825,59.5825,522154.0
2018-10-26 13:30:00,67.78,67.91,67.56,67.87,286094.0,59.5737,59.688,59.3804,59.6528,286094.0
2018-10-26 14:00:00,67.86,67.9,67.48,67.68,354018.0,59.6441,59.6792,59.3101,59.4858,354018.0
2018-10-26 14:30:00,67.66,67.82,67.2,67.26,467424.0,59.4683,59.6089,59.064,59.1167,467424.0
2018-10-26 15:00:00,67.27,67.56,67.12,67.46,627895.0,59.1255,59.3804,58.9936,59.2925,627895.0
2018-10-26 15:30:00,67.45,67.77,67.25,67.48,1649584.0,59.2837,59.5649,59.1079,59.3101,1649584.0
2018-10-29 09:30:00,68.16,68.33,68.09,68.24,373395.0,59.9077,60.0571,59.8462,59.978,373395.0
2018-10-29 10:00:00,68.23,68.48,68.23,68.39,637331.0,59.9693,60.189,59.9693,60.1099,637331.0
2018-10-29 10:30:00,68.39,68.42,68.13,68.26,248065.0,60.1099,60.1363,59.8814,59.9956,248065.0
2018-10-29 11:00:00,68.26,68.32,67.98,68.11,301664.0,59.9956,60.0484,59.7495,59.8638,301664.0
2018-10-29 11:30:00,68.11,68.23,67.89,67.9,288613.0,59.8638,59.9693,59.6704,59.6792,288613.0
2018-10-29 12:00:00,67.89,67.92,67.6,67.69,468795.0,59.6704,59.6968,59.4155,59.4946,468795.0
2018-10-29 12:30:00,67.69,67.87,67.6,67.67,443147.0,59.4946,59.6528,59.4155,59.4771,443147.0
2018-10-29 13:00:00,67.67,67.94,67.67,67.73,296467.0,59.4771,59.7144,59.4771,59.5298,296467.0
2018-10-29 13:30:00,67.73,67.97,67.72,67.8,276629.0,59.5298,59.7407,59.521,59.5913,276629.0
2018-10-29 14:00:00,67.78,67.79,67.4,67.4,468615.0,59.5737,59.5825,59.2397,59.2397,468615.0
2018-10-29 14:30:00,67.4,67.52,67.19,67.24,440766.0,59.2397,59.3452,59.0552,59.0991,440766.0
2018-10-29 15:00:00,67.25,67.25,66.71,66.81,914675.0,59.1079,59.1079,58.6333,58.7212,914675.0
2018-10-29 15:30:00,66.79,67.04,66.23,67.02,1202786.0,58.7036,58.9233,58.2114,58.9058,1202786.0
2018-10-30 09:30:00,67.02,67.78,66.97,67.73,592527.0,58.9058,59.5737,58.8618,59.5298,592527.0
2018-10-30 10:00:00,67.75,67.76,67.49,67.51,389784.0,59.5474,59.5562,59.3188,59.3364,389784.0
2018-10-30 10:30:00,67.53,67.57,67.18,67.29,347465.0,59.354,59.3892,59.0464,59.1431,347465.0
2018-10-30 11:00:00,67.29,67.55,67.19,67.53,434429.0,59.1431,59.3716,59.0552,59.354,434429.0
2018-10-30 11:30:00,67.53,67.76,67.48,67.49,321500.0,59.354,59.5562,59.3101,59.3188,321500.0
2018-10-30 12:00:00,67.51,67.68,67.48,67.6,295963.0,59.3364,59.4858,59.3101,59.4155,295963.0
2018-10-30 12:30:00,67.6,67.61,67.34,67.34,708666.0,59.4155,59.4243,59.187,59.187,708666.0
2018-10-30 13:00:00,67.34,67.43,67.17,67.24,205858.0,59.187,59.2661,59.0376,59.0991,205858.0
2018-10-30 13:30:00,67.23,67.5,67.13,67.47,214819.0,59.0903,59.3276,59.0024,59.3013,214819.0
2018-10-30 14:00:00,67.48,67.52,67.23,67.33,220459.0,59.3101,59.3452,59.0903,59.1782,220459.0
2018-10-30 14:30:00,67.34,67.74,67.26,67.67,321448.0,59.187,59.5386,59.1167,59.4771,321448.0
2018-10-30 15:00:00,67.67,67.89,67.51,67.84,517134.0,59.4771,59.6704,59.3364,59.6265,517134.0
2018-10-30 15:30:00,67.84,68.05,67.78,68.0,409479.0,59.6265,59.811,59.5737,59.7671,409479.0
2018-10-31 09:30:00,68.72,68.92,68.58,68.89,167400.0,60.3999,60.5757,60.2769,60.5493,167400.0
2018-10-31 10:00:00,68.89,69.0,68.78,68.94,206052.0,60.5493,60.646,60.4527,60.5933,206052.0
2018-10-31 10:30:00,68.95,69.05,68.84,68.84,179288.0,60.6021,60.69,60.5054,60.5054,179288.0
2018-10-31 11:00:00,68.85,69.01,68.74,68.98,144510.0,60.5142,60.6548,60.4175,60.6285,144510.0
2018-10-31 11:30:00,68.98,69.0,68.75,68.85,126951.0,60.6285,60.646,60.4263,60.5142,126951.0
2018-10-31 12:00:00,68.86,68.88,68.65,68.81,143457.0,60.523,60.5406,60.3384,60.479,143457.0
2018-10-31 12:30:00,68.79,68.96,68.73,68.94,379524.0,60.4615,60.6109,60.4087,60.5933,379524.0
2018-10-31 13:00:00,68.94,69.06,68.9,68.97,116356.0,60.5933,60.6988,60.5581,60.6197,116356.0
2018-10-31 13:30:00,68.97,69.07,68.88,69.0,126180.0,60.6197,60.7076,60.5406,60.646,126180.0
2018-10-31 14:00:00,69.0,69.16,68.93,69.11,172911.0,60.646,60.7867,60.5845,60.7427,172911.0
2018-10-31 14:30:00,69.12,69.14,69.0,69.11,102168.0,60.7515,60.7691,60.646,60.7427,102168.0
2018-10-31 15:00:00,69.11,69.19,68.97,69.06,239868.0,60.7427,60.813,60.6197,60.6988,239868.0
2018-10-31 15:30:00,69.05,69.07,68.69,68.72,707983.0,60.69,60.7076,60.3736,60.3999,707983.0
2018-11-01 09:30:00,69.15,69.24,68.95,69.05,431586.0,60.7779,60.857,60.6021,60.69,431586.0
2018-11-01 10:00:00,69.04,69.28,68.85,69.24,384121.0,60.6812,60.8921,60.5142,60.857,384121.0
2018-11-01 10:30:00,69.25,69.45,69.22,69.41,175814.0,60.8658,61.0415,60.8394,61.0064,175814.0
2018-11-01 11:00:00,69.44,69.49,69.28,69.48,418239.0,61.0328,61.0767,60.8921,61.0679,418239.0
2018-11-01 11:30:00,69.48,69.52,69.39,69.4,278793.0,61.0679,61.1031,60.9888,60.9976,278793.0
2018-11-01 12:00:00,69.4,69.49,69.32,69.37,155369.0,60.9976,61.0767,60.9273,60.9712,155369.0
2018-11-01 12:30:00,69.37,69.58,69.37,69.58,518358.0,60.9712,61.1558,60.9712,61.1558,518358.0
2018-11-01 13:00:00,69.58,69.62,69.45,69.62,216160.0,61.1558,61.191,61.0415,61.191,216160.0
2018-11-01 13:30:00,69.64,69.64,69.48,69.51,241168.0,61.2085,61.2085,61.0679,61.0943,241168.0
2018-11-01 14:00:00,69.51,69.59,69.45,69.56,173555.0,61.0943,61.1646,61.0415,61.1382,173555.0
2018-11-01 14:30:00,69.56,69.61,69.48,69.59,202486.0,61.1382,61.1822,61.0679,61.1646,202486.0
2018-11-01 15:00:00,69.58,69.63,69.51,69.63,209711.0,61.1558,61.1998,61.0943,61.1998,209711.0
2018-11-01 15:30:00,69.62,69.74,69.56,69.71,938270.0,61.191,61.2964,61.1382,61.2701,938270.0
2018-11-02 09:30:00,70.19,70.31,70.08,70.14,445891.0,61.692,61.7974,61.5953,61.648,445891.0
2018-11-02 10:00:00,70.14,70.16,69.85,69.85,271399.0,61.648,61.6656,61.3931,61.3931,271399.0
2018-11-02 10:30:00,69.85,69.9,69.58,69.8,410956.0,61.3931,61.4371,61.1558,61.3492,410956.0
2018-11-02 11:00:00,69.81,69.82,69.48,69.59,573492.0,61.358,61.3668,61.0679,61.1646,573492.0
2018-11-02 11:30:00,69.59,69.67,69.44,69.57,489537.0,61.1646,61.2349,61.0328,61.147,489537.0
2018-11-02 12:00:00,69.56,69.6,69.41,69.5,117607.0,61.1382,61.1734,61.0064,61.0855,117607.0
2018-11-02 12:30:00,69.51,69.52,69.07,69.16,201445.0,61.0943,61.1031,60.7076,60.7867,201445.0
2018-11-02 13:00:00,69.16,69.33,69.02,69.3,261791.0,60.7867,60.9361,60.6636,60.9097,261791.0
2018-11-02 13:30:00,69.28,69.41,69.22,69.33,143696.0,60.8921,61.0064,60.8394,60.9361,143696.0
2018-11-02 14:00:00,69.33,69.63,69.13,69.6,344682.0,60.9361,61.1998,60.7603,61.1734,344682.0
2018-11-02 14:30:00,69.6,69.6,69.4,69.46,356786.0,61.1734,61.1734,60.9976,61.0503,356786.0
2018-11-02 15:00:00,69.49,69.6,69.33,69.5,164980.0,61.0767,61.1734,60.9361,61.0855,164980.0
2018-11-02 15:30:00,69.51,69.6,69.42,69.54,266017.0,61.0943,61.1734,61.0152,61.1207,266017.0
2018-11-05 09:30:00,69.56,69.76,69.56,69.59,122663.0,61.1382,61.314,61.1382,61.1646,122663.0
2018-11-05 10:00:00,69.59,69.6,69.4,69.5,523460.0,61.1646,61.1734,60.9976,61.0855,523460.0
2018-11-05 10:30:00,69.5,69.72,69.5,69.71,164559.0,61.0855,61.2789,61.0855,61.2701,164559.0
2018-11-05 11:00:00,69.7,69.77,69.55,69.56,122752.0,61.2613,61.3228,61.1294,61.1382,122752.0
2018-11-05 11:30:00,69.55,69.62,69.48,69.61,100022.0,61.1294,61.191,61.0679,61.1822,100022.0
2018-11-05 12:00:00,69.61,69.63,69.51,69.57,115457.0,61.1822,61.1998,61.0943,61.147,115457.0
2018-11-05 12:30:00,69.56,69.58,69.47,69.51,98131.0,61.1382,61.1558,61.0591,61.0943,98131.0
2018-11-05 13:00:00,69.51,69.59,69.5,69.57,29433.0,61.0943,61.1646,61.0855,61.147,29433.0
2018-11-05 13:30:00,69.57,69.69,69.56,69.67,30256.0,61.147,61.2525,61.1382,61.2349,30256.0
2018-11-05 14:00:00,69.67,69.82,69.62,69.82,109064.0,61.2349,61.3668,61.191,61.3668,109064.0
2018-11-05 14:30:00,69.82,69.9,69.75,69.85,145587.0,61.3668,61.4371,61.3052,61.3931,145587.0
2018-11-05 15:00:00,69.84,69.88,69.67,69.75,350487.0,61.3843,61.4195,61.2349,61.3052,350487.0
2018-11-05 15:30:00,69.75,69.8,69.7,69.75,113538.0,61.3052,61.3492,61.2613,61.3052,113538.0
2018-11-06 09:30:00,69.71,70.01,69.68,69.97,188532.0,61.2701,61.5337,61.2437,61.4986,188532.0
2018-11-06 10:00:00,69.96,69.97,69.87,69.9,76863.0,61.4898,61.4986,61.4107,61.4371,76863.0
2018-11-06 10:30:00,69.89,69.94,69.8,69.9,107997.0,61.4283,61.4722,61.3492,61.4371,107997.0
2018-11-06 11:00:00,69.9,69.97,69.82,69.85,111439.0,61.4371,61.4986,61.3668,61.3931,111439.0
2018-11-06 11:30:00,69.86,69.92,69.79,69.89,90302.0,61.4019,61.4546,61.3404,61.4283,90302.0
2018-11-06 12:00:00,69.89,69.99,69.87,69.93,83584.0,61.4283,61.5162,61.4107,61.4634,83584.0
2018-11-06 12:30:00,69.93,70.04,69.93,69.97,566806.0,61.4634,61.5601,61.4634,61.4986,566806.0
2018-11-06 13:00:00,69.97,70.01,69.93,69.93,107366.0,61.4986,61.5337,61.4634,61.4634,107366.0
2018-11-06 13:30:00,69.92,70.03,69.91,70.0,103566.0,61.4546,61.5513,61.4459,61.525,103566.0
2018-11-06 14:00:00,70.0,70.0,69.74,69.76,97825.0,61.525,61.525,61.2964,61.314,97825.0
2018-11-06 14:30:00,69.76,69.86,69.73,69.83,135919.0,61.314,61.4019,61.2876,61.3755,135919.0
2018-11-06 15:00:00,69.82,69.95,69.77,69.93,170944.0,61.3668,61.481,61.3228,61.4634,170944.0
2018-11-06 15:30:00,69.93,70.12,69.85,70.09,394947.0,61.4634,61.6304,61.3931,61.6041,394947.0
2018-11-07 09:30:00,70.69,70.84,70.6,70.61,307855.0,62.1314,62.2633,62.0523,62.0611,307855.0
2018-11-07 10:00:00,70.6,70.74,70.54,70.73,177933.0,62.0523,62.1754,61.9996,62.1666,177933.0
2018-11-07 10:30:00,70.75,70.91,70.72,70.84,169531.0,62.1842,62.3248,62.1578,62.2633,169531.0
2018-11-07 11:00:00,70.83,70.91,70.79,70.83,143477.0,62.2545,62.3248,62.2193,62.2545,143477.0
2018-11-07 11:30:00,70.84,71.02,70.84,71.0,84766.0,62.2633,62.4215,62.2633,62.4039,84766.0
2018-11-07 12:00:00,71.01,71.03,70.94,70.95,136475.0,62.4127,62.4303,62.3512,62.3599,136475.0
2018-11-07 12:30:00,70.95,71.07,70.95,71.05,69516.0,62.3599,62.4654,62.3599,62.4478,69516.0
2018-11-07 13:00:00,71.05,71.09,71.02,71.06,40803.0,62.4478,62.483,62.4215,62.4566,40803.0
2018-11-07 13:30:00,71.07,71.07,70.93,70.98,86943.0,62.4654,62.4654,62.3424,62.3863,86943.0
2018-11-07 14:00:00,70.98,71.15,70.98,71.14,77216.0,62.3863,62.5357,62.3863,62.5269,77216.0
2018-11-07 14:30:00,71.13,71.2,71.1,71.16,116761.0,62.5181,62.5797,62.4918,62.5445,116761.0
2018-11-07 15:00:00,71.17,71.27,71.16,71.25,147814.0,62.5533,62.6412,62.5445,62.6236,147814.0
2018-11-07 15:30:00,71.25,71.37,71.18,71.34,283507.0,62.6236,62.7291,62.5621,62.7027,283507.0
2018-11-08 09:30:00,71.05,71.18,70.99,71.14,492661.0,62.4478,62.5621,62.3951,62.5269,492661.0
2018-11-08 10:00:00,71.13,71.16,70.96,71.02,72330.0,62.5181,62.5445,62.3687,62.4215,72330.0
2018-11-08 10:30:00,70.99,71.07,70.96,71.03,80728.0,62.3951,62.4654,62.3687,62.4303,80728.0
2018-11-08 11:00:00,71.04,71.07,70.96,71.0,96785.0,62.439,62.4654,62.3687,62.4039,96785.0
2018-11-08 11:30:00,71.0,71.1,70.99,71.03,75073.0,62.4039,62.4918,62.3951,62.4303,75073.0
2018-11-08 12:00:00,71.04,71.08,71.0,71.0,49766.0,62.439,62.4742,62.4039,62.4039,49766.0
2018-11-08 12:30:00,70.99,71.03,70.92,70.93,38688.0,62.3951,62.4303,62.3336,62.3424,38688.0
2018-11-08 13:00:00,70.92,70.95,70.86,70.86,40387.0,62.3336,62.3599,62.2808,62.2808,40387.0
2018-11-08 13:30:00,70.85,70.96,70.83,70.95,93524.0,62.272,62.3687,62.2545,62.3599,93524.0
2018-11-08 14:00:00,70.96,71.0,70.77,70.78,87888.0,62.3687,62.4039,62.2017,62.2105,87888.0
2018-11-08 14:30:00,70.75,70.78,70.58,70.66,59640.0,62.1842,62.2105,62.0347,62.1051,59640.0
2018-11-08 15:00:00,70.63,70.78,70.59,70.68,156647.0,62.0787,62.2105,62.0435,62.1226,156647.0
2018-11-08 15:30:00,70.68,70.81,70.61,70.8,191042.0,62.1226,62.2369,62.0611,62.2281,191042.0
2018-11-09 09:30:00,70.35,70.37,70.15,70.2,210563.0,61.8326,61.8502,61.6568,61.7007,210563.0
2018-11-09 10:00:00,70.2,70.25,70.03,70.19,215833.0,61.7007,61.7447,61.5513,61.692,215833.0
2018-11-09 10:30:00,70.19,70.28,70.13,70.17,119886.0,61.692,61.7711,61.6392,61.6744,119886.0
2018-11-09 11:00:00,70.19,70.24,70.05,70.15,169456.0,61.692,61.7359,61.5689,61.6568,169456.0
2018-11-09 11:30:00,70.14,70.2,69.92,69.94,105956.0,61.648,61.7007,61.4546,61.4722,105956.0
2018-11-09 12:00:00,69.94,70.01,69.87,69.92,143884.0,61.4722,61.5337,61.4107,61.4546,143884.0
2018-11-09 12:30:00,69.92,70.05,69.91,69.97,480682.0,61.4546,61.5689,61.4459,61.4986,480682.0
2018-11-09 13:00:00,69.97,70.01,69.88,69.92,267425.0,61.4986,61.5337,61.4195,61.4546,267425.0
2018-11-09 13:30:00,69.92,69.93,69.81,69.86,129566.0,61.4546,61.4634,61.358,61.4019,129566.0
2018-11-09 14:00:00,69.86,69.95,69.75,69.77,148741.0,61.4019,61.481,61.3052,61.3228,148741.0
2018-11-09 14:30:00,69.77,70.14,69.76,70.06,161100.0,61.3228,61.648,61.314,61.5777,161100.0
2018-11-09 15:00:00,70.06,70.25,70.01,70.19,117429.0,61.5777,61.7447,61.5337,61.692,117429.0
2018-11-09 15:30:00,70.22,70.32,70.13,70.14,446547.0,61.7183,61.8062,61.6392,61.648,446547.0
2018-11-12 09:30:00,69.85,69.89,69.52,69.54,160405.0,61.3931,61.4283,61.1031,61.1207,160405.0
2018-11-12 10:00:00,69.52,69.6,69.43,69.57,156935.0,61.1031,61.1734,61.024,61.147,156935.0
2018-11-12 10:30:00,69.55,69.56,69.24,69.26,103086.0,61.1294,61.1382,60.857,60.8746,103086.0
2018-11-12 11:00:00,69.26,69.27,69.01,69.02,69455.0,60.8746,60.8833,60.6548,60.6636,69455.0
2018-11-12 11:30:00,69.01,69.21,68.97,69.2,132563.0,60.6548,60.8306,60.6197,60.8218,132563.0
2018-11-12 12:00:00,69.19,69.31,69.17,69.23,254563.0,60.813,60.9185,60.7954,60.8482,254563.0
2018-11-12 12:30:00,69.22,69.26,69.13,69.14,167680.0,60.8394,60.8746,60.7603,60.7691,167680.0
2018-11-12 13:00:00,69.14,69.16,69.01,69.11,128747.0,60.7691,60.7867,60.6548,60.7427,128747.0
2018-11-12 13:30:00,69.1,69.24,68.98,69.18,137261.0,60.7339,60.857,60.6285,60.8042,137261.0
2018-11-12 14:00:00,69.17,69.36,69.15,69.2,131679.0,60.7954,60.9624,60.7779,60.8218,131679.0
2018-11-12 14:30:00,69.21,69.33,69.11,69.11,115988.0,60.8306,60.9361,60.7427,60.7427,115988.0
2018-11-12 15:00:00,69.11,69.18,68.96,69.1,609839.0,60.7427,60.8042,60.6109,60.7339,609839.0
2018-11-12 15:30:00,69.1,69.1,68.76,68.86,869727.0,60.7339,60.7339,60.4351,60.523,869727.0
2018-11-13 09:30:00,69.02,69.3,69.02,69.14,365228.0,60.6636,60.9097,60.6636,60.7691,365228.0
2018-11-13 10:00:00,69.15,69.23,68.83,68.83,161631.0,60.7779,60.8482,60.4966,60.4966,161631.0
2018-11-13 10:30:00,68.83,69.28,68.8,69.24,362727.0,60.4966,60.8921,60.4702,60.857,362727.0
2018-11-13 11:00:00,69.24,69.67,69.22,69.53,335989.0,60.857,61.2349,60.8394,61.1119,335989.0
2018-11-13 11:30:00,69.52,69.57,69.43,69.49,190851.0,61.1031,61.147,61.024,61.0767,190851.0
2018-11-13 12:00:00,69.49,69.57,69.38,69.48,213919.0,61.0767,61.147,60.98,61.0679,213919.0
2018-11-13 12:30:00,69.48,69.48,69.21,69.23,209721.0,61.0679,61.0679,60.8306,60.8482,209721.0
2018-11-13 13:00:00,69.23,69.31,69.1,69.16,122212.0,60.8482,60.9185,60.7339,60.7867,122212.0
2018-11-13 13:30:00,69.17,69.35,69.16,69.17,124218.0,60.7954,60.9537,60.7867,60.7954,124218.0
2018-11-13 14:00:00,69.18,69.21,68.83,68.97,486686.0,60.8042,60.8306,60.4966,60.6197,486686.0
2018-11-13 14:30:00,68.97,69.07,68.82,68.96,254001.0,60.6197,60.7076,60.4878,60.6109,254001.0
2018-11-13 15:00:00,68.95,69.12,68.84,68.94,458465.0,60.6021,60.7515,60.5054,60.5933,458465.0
2018-11-13 15:30:00,68.93,69.09,68.82,68.96,413438.0,60.5845,60.7251,60.4878,60.6109,413438.0
2018-11-14 09:30:00,69.41,69.61,69.38,69.48,207469.0,61.0064,61.1822,60.98,61.0679,207469.0
2018-11-14 10:00:00,69.48,69.49,69.14,69.21,219780.0,61.0679,61.0767,60.7691,60.8306,219780.0
2018-11-14 10:30:00,69.2,69.32,69.05,69.1,149175.0,60.8218,60.9273,60.69,60.7339,149175.0
2018-11-14 11:00:00,69.09,69.09,68.88,68.93,141862.0,60.7251,60.7251,60.5406,60.5845,141862.0
2018-11-14 11:30:00,68.93,68.96,68.73,68.91,170145.0,60.5845,60.6109,60.4087,60.5669,170145.0
2018-11-14 12:00:00,68.94,69.03,68.75,69.0,84647.0,60.5933,60.6724,60.4263,60.646,84647.0
2018-11-14 12:30:00,68.99,68.99,68.68,68.7,328809.0,60.6372,60.6372,60.3648,60.3824,328809.0
2018-11-14 13:00:00,68.71,68.82,68.59,68.71,285136.0,60.3911,60.4878,60.2857,60.3911,285136.0
2018-11-14 13:30:00,68.7,68.74,68.46,68.56,150068.0,60.3824,60.4175,60.1714,60.2593,150068.0
2018-11-14 14:00:00,68.56,68.84,68.35,68.65,254175.0,60.2593,60.5054,60.0747,60.3384,254175.0
2018-11-14 14:30:00,68.63,69.05,68.58,69.03,384142.0,60.3208,60.69,60.2769,60.6724,384142.0
2018-11-14 15:00:00,69.03,69.22,68.99,69.1,374172.0,60.6724,60.8394,60.6372,60.7339,374172.0
2018-11-14 15:30:00,69.07,69.1,68.67,68.76,498046.0,60.7076,60.7339,60.356,60.4351,498046.0
2018-11-15 09:30:00,68.45,68.67,68.24,68.46,455081.0,60.1626,60.356,59.978,60.1714,455081.0
2018-11-15 10:00:00,68.46,68.59,68.37,68.41,763526.0,60.1714,60.2857,60.0923,60.1275,763526.0
2018-11-15 10:30:00,68.4,68.46,68.13,68.41,342855.0,60.1187,60.1714,59.8814,60.1275,342855.0
2018-11-15 11:00:00,68.41,68.73,68.34,68.7,282456.0,60.1275,60.4087,60.0659,60.3824,282456.0
2018-11-15 11:30:00,68.72,68.94,68.69,68.86,427968.0,60.3999,60.5933,60.3736,60.523,427968.0
2018-11-15 12:00:00,68.87,68.96,68.74,68.88,174095.0,60.5318,60.6109,60.4175,60.5406,174095.0
2018-11-15 12:30:00,68.88,68.95,68.67,68.7,112966.0,60.5406,60.6021,60.356,60.3824,112966.0
2018-11-15 13:00:00,68.72,69.18,68.58,69.17,562175.0,60.3999,60.8042,60.2769,60.7954,562175.0
2018-11-15 13:30:00,69.18,69.34,69.11,69.28,423616.0,60.8042,60.9449,60.7427,60.8921,423616.0
2018-11-15 14:00:00,69.29,69.48,69.21,69.46,269794.0,60.9009,61.0679,60.8306,61.0503,269794.0
2018-11-15 14:30:00,69.46,69.56,69.33,69.37,257282.0,61.0503,61.1382,60.9361,60.9712,257282.0
2018-11-15 15:00:00,69.36,69.44,69.02,69.16,964201.0,60.9624,61.0328,60.6636,60.7867,964201.0
2018-11-15 15:30:00,69.16,69.43,69.16,69.42,222602.0,60.7867,61.024,60.7867,61.0152,222602.0
2018-11-16 09:30:00,69.04,69.27,68.92,69.26,270320.0,60.6812,60.8833,60.5757,60.8746,270320.0
2018-11-16 10:00:00,69.25,69.37,69.17,69.31,263005.0,60.8658,60.9712,60.7954,60.9185,263005.0
2018-11-16 10:30:00,69.33,69.53,69.3,69.36,146533.0,60.9361,61.1119,60.9097,60.9624,146533.0
2018-11-16 11:00:00,69.37,69.4,69.24,69.29,328029.0,60.9712,60.9976,60.857,60.9009,328029.0
2018-11-16 11:30:00,69.3,69.33,69.13,69.19,230188.0,60.9097,60.9361,60.7603,60.813,230188.0
2018-11-16 12:00:00,69.19,69.3,69.12,69.18,152054.0,60.813,60.9097,60.7515,60.8042,152054.0
2018-11-16 12:30:00,69.18,69.73,69.15,69.58,808957.0,60.8042,61.2876,60.7779,61.1558,808957.0
2018-11-16 13:00:00,69.59,69.61,69.35,69.38,261979.0,61.1646,61.1822,60.9537,60.98,261979.0
2018-11-16 13:30:00,69.39,69.4,69.25,69.36,271823.0,60.9888,60.9976,60.8658,60.9624,271823.0
2018-11-16 14:00:00,69.37,69.5,69.33,69.47,592395.0,60.9712,61.0855,60.9361,61.0591,592395.0
2018-11-16 14:30:00,69.47,69.57,69.47,69.56,202644.0,61.0591,61.147,61.0591,61.1382,202644.0
2018-11-16 15:00:00,69.56,69.67,69.51,69.62,130449.0,61.1382,61.2349,61.0943,61.191,130449.0
2018-11-16 15:30:00,69.62,69.66,69.48,69.56,424439.0,61.191,61.2261,61.0679,61.1382,424439.0
2018-11-19 09:30:00,69.38,69.41,69.15,69.24,1650577.0,60.98,61.0064,60.7779,60.857,1650577.0
2018-11-19 10:00:00,69.23,69.24,68.92,68.97,989263.0,60.8482,60.857,60.5757,60.6197,989263.0
2018-11-19 10:30:00,68.97,69.14,68.85,69.08,1075236.0,60.6197,60.7691,60.5142,60.7163,1075236.0
2018-11-19 11:00:00,69.08,69.12,68.81,68.84,841065.0,60.7163,60.7515,60.479,60.5054,841065.0
2018-11-19 11:30:00,68.83,68.84,68.52,68.58,642146.0,60.4966,60.5054,60.2241,60.2769,642146.0
2018-11-19 12:00:00,68.6,68.62,68.39,68.53,746982.0,60.2945,60.312,60.1099,60.2329,746982.0
2018-11-19 12:30:00,68.52,68.67,68.42,68.63,635227.0,60.2241,60.356,60.1363,60.3208,635227.0
2018-11-19 13:00:00,68.63,68.64,68.44,68.5,784959.0,60.3208,60.3296,60.1538,60.2066,784959.0
2018-11-19 13:30:00,68.5,68.69,68.38,68.46,643295.0,60.2066,60.3736,60.1011,60.1714,643295.0
2018-11-19 14:00:00,68.46,68.5,68.32,68.46,766485.0,60.1714,60.2066,60.0484,60.1714,766485.0
2018-11-19 14:30:00,68.46,68.64,68.38,68.6,737976.0,60.1714,60.3296,60.1011,60.2945,737976.0
2018-11-19 15:00:00,68.6,68.76,68.51,68.61,742201.0,60.2945,60.4351,60.2154,60.3032,742201.0
2018-11-19 15:30:00,68.62,68.65,68.37,68.51,1332917.0,60.312,60.3384,60.0923,60.2154,1332917.0
2018-11-20 09:30:00,67.56,67.7,67.26,67.39,531605.0,59.3804,59.5034,59.1167,59.231,531605.0
2018-11-20 10:00:00,67.39,67.47,67.07,67.45,369235.0,59.231,59.3013,58.9497,59.2837,369235.0
2018-11-20 10:30:00,67.45,67.86,67.39,67.83,307154.0,59.2837,59.6441,59.231,59.6177,307154.0
2018-11-20 11:00:00,67.82,67.86,67.5,67.5,195322.0,59.6089,59.6441,59.3276,59.3276,195322.0
2018-11-20 11:30:00,67.5,67.8,67.44,67.73,241350.0,59.3276,59.5913,59.2749,59.5298,241350.0
2018-11-20 12:00:00,67.75,67.88,67.58,67.73,204028.0,59.5474,59.6616,59.398,59.5298,204028.0
2018-11-20 12:30:00,67.73,67.78,67.51,67.54,518599.0,59.5298,59.5737,59.3364,59.3628,518599.0
2018-11-20 13:00:00,67.5,67.57,67.31,67.38,606073.0,59.3276,59.3892,59.1606,59.2222,606073.0
2018-11-20 13:30:00,67.36,67.5,67.3,67.3,199826.0,59.2046,59.3276,59.1519,59.1519,199826.0
2018-11-20 14:00:00,67.3,67.39,67.17,67.24,547090.0,59.1519,59.231,59.0376,59.0991,547090.0
2018-11-20 14:30:00,67.24,67.46,67.19,67.24,282360.0,59.0991,59.2925,59.0552,59.0991,282360.0
2018-11-20 15:00:00,67.25,67.43,67.03,67.37,441095.0,59.1079,59.2661,58.9145,59.2134,441095.0
2018-11-20 15:30:00,67.37,67.43,67.19,67.27,1070816.0,59.2134,59.2661,59.0552,59.1255,1070816.0
2018-11-21 09:30:00,67.92,68.01,67.8,67.98,413980.0,59.6968,59.7759,59.5913,59.7495,413980.0
2018-11-21 10:00:00,67.99,68.16,67.94,68.15,381858.0,59.7583,59.9077,59.7144,59.8989,381858.0
2018-11-21 10:30:00,68.14,68.15,67.96,68.06,525875.0,59.8902,59.8989,59.7319,59.8198,525875.0
2018-11-21 11:00:00,68.05,68.28,68.01,68.24,275520.0,59.811,60.0132,59.7759,59.978,275520.0
2018-11-21 11:30:00,68.25,68.3,68.19,68.22,154190.0,59.9868,60.0308,59.9341,59.9605,154190.0
2018-11-21 12:00:00,68.22,68.25,68.1,68.14,104743.0,59.9605,59.9868,59.855,59.8902,104743.0
2018-11-21 12:30:00,68.14,68.25,68.11,68.23,97750.0,59.8902,59.9868,59.8638,59.9693,97750.0
2018-11-21 13:00:00,68.24,68.26,68.13,68.17,148544.0,59.978,59.9956,59.8814,59.9165,148544.0
2018-11-21 13:30:00,68.18,68.22,68.15,68.19,97702.0,59.9253,59.9605,59.8989,59.9341,97702.0
2018-11-21 14:00:00,68.19,68.2,68.13,68.18,165085.0,59.9341,59.9429,59.8814,59.9253,165085.0
2018-11-21 14:30:00,68.18,68.18,68.08,68.1,152773.0,59.9253,59.9253,59.8374,59.855,152773.0
2018-11-21 15:00:00,68.11,68.19,68.05,68.06,136940.0,59.8638,59.9341,59.811,59.8198,136940.0
2018-11-21 15:30:00,68.05,68.06,67.87,67.89,309706.0,59.811,59.8198,59.6528,59.6704,309706.0
2018-11-23 09:30:00,67.37,67.61,67.27,67.56,304908.0,59.2134,59.4243,59.1255,59.3804,304908.0
2018-11-23 10:00:00,67.56,67.64,67.43,67.45,138484.0,59.3804,59.4507,59.2661,59.2837,138484.0
2018-11-23 10:30:00,67.45,67.62,67.43,67.57,141089.0,59.2837,59.4331,59.2661,59.3892,141089.0
2018-11-23 11:00:00,67.57,67.71,67.57,67.66,83791.0,59.3892,59.5122,59.3892,59.4683,83791.0
2018-11-23 11:30:00,67.66,67.68,67.49,67.5,125550.0,59.4683,59.4858,59.3188,59.3276,125550.0
2018-11-23 12:00:00,67.49,67.59,67.46,67.55,172435.0,59.3188,59.4067,59.2925,59.3716,172435.0
2018-11-23 12:30:00,67.55,67.61,67.41,67.42,212330.0,59.3716,59.4243,59.2485,59.2573,212330.0
2018-11-26 09:30:00,68.15,68.43,68.09,68.43,380686.0,59.8989,60.145,59.8462,60.145,380686.0
2018-11-26 10:00:00,68.43,68.45,68.27,68.32,236128.0,60.145,60.1626,60.0044,60.0484,236128.0
2018-11-26 10:30:00,68.33,68.43,68.26,68.39,572526.0,60.0571,60.145,59.9956,60.1099,572526.0
2018-11-26 11:00:00,68.4,68.4,68.3,68.32,310158.0,60.1187,60.1187,60.0308,60.0484,310158.0
2018-11-26 11:30:00,68.3,68.3,68.16,68.25,374122.0,60.0308,60.0308,59.9077,59.9868,374122.0
2018-11-26 12:00:00,68.25,68.33,68.17,68.18,150974.0,59.9868,60.0571,59.9165,59.9253,150974.0
2018-11-26 12:30:00,68.18,68.18,68.05,68.12,275661.0,59.9253,59.9253,59.811,59.8726,275661.0
2018-11-26 13:00:00,68.13,68.19,68.07,68.15,99213.0,59.8814,59.9341,59.8286,59.8989,99213.0
2018-11-26 13:30:00,68.15,68.28,68.11,68.27,150219.0,59.8989,60.0132,59.8638,60.0044,150219.0
2018-11-26 14:00:00,68.27,68.36,68.24,68.34,331817.0,60.0044,60.0835,59.978,60.0659,331817.0
2018-11-26 14:30:00,68.34,68.44,68.3,68.38,275717.0,60.0659,60.1538,60.0308,60.1011,275717.0
2018-11-26 15:00:00,68.39,68.42,68.31,68.33,340185.0,60.1099,60.1363,60.0396,60.0571,340185.0
2018-11-26 15:30:00,68.34,68.45,68.33,68.45,509442.0,60.0659,60.1626,60.0571,60.1626,509442.0
2018-11-27 09:30:00,68.13,68.24,67.94,68.13,236766.0,59.8814,59.978,59.7144,59.8814,236766.0
2018-11-27 10:00:00,68.14,68.34,68.02,68.21,290616.0,59.8902,60.0659,59.7847,59.9517,290616.0
2018-11-27 10:30:00,68.21,68.37,68.1,68.31,294440.0,59.9517,60.0923,59.855,60.0396,294440.0
2018-11-27 11:00:00,68.29,68.42,68.25,68.33,274236.0,60.022,60.1363,59.9868,60.0571,274236.0
2018-11-27 11:30:00,68.33,68.37,68.21,68.35,163821.0,60.0571,60.0923,59.9517,60.0747,163821.0
2018-11-27 12:00:00,68.34,68.36,68.13,68.15,138247.0,60.0659,60.0835,59.8814,59.8989,138247.0
2018-11-27 12:30:00,68.14,68.3,68.11,68.17,144057.0,59.8902,60.0308,59.8638,59.9165,144057.0
2018-11-27 13:00:00,68.18,68.35,68.11,68.23,470225.0,59.9253,60.0747,59.8638,59.9693,470225.0
2018-11-27 13:30:00,68.23,68.37,68.22,68.37,171860.0,59.9693,60.0923,59.9605,60.0923,171860.0
2018-11-27 14:00:00,68.37,68.45,68.35,68.43,99978.0,60.0923,60.1626,60.0747,60.145,99978.0
2018-11-27 14:30:00,68.44,68.48,68.39,68.39,156374.0,60.1538,60.189,60.1099,60.1099,156374.0
2018-11-27 15:00:00,68.39,68.43,68.35,68.39,440529.0,60.1099,60.145,60.0747,60.1099,440529.0
2018-11-27 15:30:00,68.4,68.51,68.34,68.51,425863.0,60.1187,60.2154,60.0659,60.2154,425863.0
2018-11-28 09:30:00,68.76,68.82,68.64,68.69,354532.0,60.4351,60.4878,60.3296,60.3736,354532.0
2018-11-28 10:00:00,68.68,68.73,68.51,68.52,241963.0,60.3648,60.4087,60.2154,60.2241,241963.0
2018-11-28 10:30:00,68.51,68.6,68.47,68.56,185479.0,60.2154,60.2945,60.1802,60.2593,185479.0
2018-11-28 11:00:00,68.55,68.68,68.55,68.64,130050.0,60.2505,60.3648,60.2505,60.3296,130050.0
2018-11-28 11:30:00,68.64,68.72,68.61,68.69,162253.0,60.3296,60.3999,60.3032,60.3736,162253.0
2018-11-28 12:00:00,68.7,69.46,68.7,69.42,830562.0,60.3824,61.0503,60.3824,61.0152,830562.0
2018-11-28 12:30:00,69.43,69.52,69.33,69.42,237237.0,61.024,61.1031,60.9361,61.0152,237237.0
2018-11-28 13:00:00,69.42,69.55,69.31,69.53,198807.0,61.0152,61.1294,60.9185,61.1119,198807.0
2018-11-28 13:30:00,69.53,69.72,69.52,69.67,234927.0,61.1119,61.2789,61.1031,61.2349,234927.0
2018-11-28 14:00:00,69.68,69.73,69.62,69.65,291183.0,61.2437,61.2876,61.191,61.2173,291183.0
2018-11-28 14:30:00,69.66,69.7,69.58,69.59,219175.0,61.2261,61.2613,61.1558,61.1646,219175.0
2018-11-28 15:00:00,69.58,69.71,69.53,69.71,239166.0,61.1558,61.2701,61.1119,61.2701,239166.0
2018-11-28 15:30:00,69.7,69.9,69.66,69.9,275198.0,61.2613,61.4371,61.2261,61.4371,275198.0
2018-11-29 09:30:00,69.57,69.7,69.57,69.65,199844.0,61.147,61.2613,61.147,61.2173,199844.0
2018-11-29 10:00:00,69.64,69.67,69.47,69.47,181046.0,61.2085,61.2349,61.0591,61.0591,181046.0
2018-11-29 10:30:00,69.48,69.73,69.31,69.41,459631.0,61.0679,61.2876,60.9185,61.0064,459631.0
2018-11-29 11:00:00,69.41,69.56,69.39,69.53,271148.0,61.0064,61.1382,60.9888,61.1119,271148.0
2018-11-29 11:30:00,69.57,69.66,69.5,69.63,140727.0,61.147,61.2261,61.0855,61.1998,140727.0
2018-11-29 12:00:00,69.62,69.63,69.52,69.6,101031.0,61.191,61.1998,61.1031,61.1734,101031.0
2018-11-29 12:30:00,69.61,69.7,69.59,69.7,122378.0,61.1822,61.2613,61.1646,61.2613,122378.0
2018-11-29 13:00:00,69.69,69.7,69.6,69.67,62691.0,61.2525,61.2613,61.1734,61.2349,62691.0
2018-11-29 13:30:00,69.67,69.76,69.65,69.7,237675.0,61.2349,61.314,61.2173,61.2613,237675.0
2018-11-29 14:00:00,69.7,69.86,69.66,69.83,139758.0,61.2613,61.4019,61.2261,61.3755,139758.0
2018-11-29 14:30:00,69.82,69.99,69.82,69.98,148890.0,61.3668,61.5162,61.3668,61.5074,148890.0
2018-11-29 15:00:00,69.98,69.99,69.83,69.88,307933.0,61.5074,61.5162,61.3755,61.4195,307933.0
2018-11-29 15:30:00,69.88,69.88,69.63,69.65,423676.0,61.4195,61.4195,61.1998,61.2173,423676.0
2018-11-30 09:30:00,69.5,69.51,69.38,69.5,305615.0,61.0855,61.0943,60.98,61.0855,305615.0
2018-11-30 10:00:00,69.49,69.57,69.45,69.5,81810.0,61.0767,61.147,61.0415,61.0855,81810.0
2018-11-30 10:30:00,69.5,69.66,69.5,69.57,144919.0,61.0855,61.2261,61.0855,61.147,144919.0
2018-11-30 11:00:00,69.56,69.57,69.43,69.45,91323.0,61.1382,61.147,61.024,61.0415,91323.0
2018-11-30 11:30:00,69.44,69.62,69.38,69.59,196778.0,61.0328,61.191,60.98,61.1646,196778.0
2018-11-30 12:00:00,69.6,69.63,69.53,69.53,86398.0,61.1734,61.1998,61.1119,61.1119,86398.0
2018-11-30 12:30:00,69.53,69.55,69.48,69.48,105931.0,61.1119,61.1294,61.0679,61.0679,105931.0
2018-11-30 13:00:00,69.48,69.52,69.41,69.51,83865.0,61.0679,61.1031,61.0064,61.0943,83865.0
2018-11-30 13:30:00,69.51,69.72,69.49,69.69,244679.0,61.0943,61.2789,61.0767,61.2525,244679.0
2018-11-30 14:00:00,69.69,69.72,69.64,69.68,71715.0,61.2525,61.2789,61.2085,61.2437,71715.0
2018-11-30 14:30:00,69.68,69.73,69.65,69.68,264765.0,61.2437,61.2876,61.2173,61.2437,264765.0
2018-11-30 15:00:00,69.69,69.83,69.66,69.8,196603.0,61.2525,61.3755,61.2261,61.3492,196603.0
2018-11-30 15:30:00,69.81,69.9,69.72,69.82,814369.0,61.358,61.4371,61.2789,61.3668,814369.0
2018-12-03 09:30:00,70.98,71.03,70.66,70.69,329729.0,62.3863,62.4303,62.1051,62.1314,329729.0
2018-12-03 10:00:00,70.72,70.87,70.64,70.82,213875.0,62.1578,62.2896,62.0875,62.2457,213875.0
2018-12-03 10:30:00,70.82,70.84,70.53,70.55,292450.0,62.2457,62.2633,61.9908,62.0084,292450.0
2018-12-03 11:00:00,70.55,70.67,70.48,70.6,320065.0,62.0084,62.1138,61.9468,62.0523,320065.0
2018-12-03 11:30:00,70.6,70.65,70.4,70.43,229123.0,62.0523,62.0963,61.8765,61.9029,229123.0
2018-12-03 12:00:00,70.44,70.64,70.44,70.62,213467.0,61.9117,62.0875,61.9117,62.0699,213467.0
2018-12-03 12:30:00,70.66,70.73,70.58,70.62,341041.0,62.1051,62.1666,62.0347,62.0699,341041.0
2018-12-03 13:00:00,70.62,70.77,70.62,70.74,228653.0,62.0699,62.2017,62.0699,62.1754,228653.0
2018-12-03 13:30:00,70.74,70.74,70.55,70.59,183279.0,62.1754,62.1754,62.0084,62.0435,183279.0
2018-12-03 14:00:00,70.59,70.67,70.44,70.65,215738.0,62.0435,62.1138,61.9117,62.0963,215738.0
2018-12-03 14:30:00,70.65,70.69,70.57,70.63,246490.0,62.0963,62.1314,62.0259,62.0787,246490.0
2018-12-03 15:00:00,70.63,70.77,70.56,70.73,266004.0,62.0787,62.2017,62.0172,62.1666,266004.0
2018-12-03 15:30:00,70.73,70.79,70.63,70.76,665162.0,62.1666,62.2193,62.0787,62.1929,665162.0
2018-12-04 09:30:00,70.54,70.62,70.31,70.38,321902.0,61.9996,62.0699,61.7974,61.859,321902.0
2018-12-04 10:00:00,70.38,70.41,70.23,70.33,133681.0,61.859,61.8853,61.7271,61.815,133681.0
2018-12-04 10:30:00,70.32,70.35,70.22,70.24,139498.0,61.8062,61.8326,61.7183,61.7359,139498.0
2018-12-04 11:00:00,70.23,70.32,70.16,70.19,237838.0,61.7271,61.8062,61.6656,61.692,237838.0
2018-12-04 11:30:00,70.19,70.23,70.04,70.06,213917.0,61.692,61.7271,61.5601,61.5777,213917.0
2018-12-04 12:00:00,70.04,70.04,69.31,69.31,368157.0,61.5601,61.5601,60.9185,60.9185,368157.0
2018-12-04 12:30:00,69.3,69.42,69.07,69.26,347625.0,60.9097,61.0152,60.7076,60.8746,347625.0
2018-12-04 13:00:00,69.25,69.32,68.88,68.99,197776.0,60.8658,60.9273,60.5406,60.6372,197776.0
2018-12-04 13:30:00,68.95,69.18,68.72,69.11,435349.0,60.6021,60.8042,60.3999,60.7427,435349.0
2018-12-04 14:00:00,69.1,69.25,68.97,69.03,254360.0,60.7339,60.8658,60.6197,60.6724,254360.0
2018-12-04 14:30:00,69.04,69.35,69.04,69.15,320633.0,60.6812,60.9537,60.6812,60.7779,320633.0
2018-12-04 15:00:00,69.1,69.1,68.83,68.85,335403.0,60.7339,60.7339,60.4966,60.5142,335403.0
2018-12-04 15:30:00,68.85,68.97,68.67,68.77,628883.0,60.5142,60.6197,60.356,60.4439,628883.0
2018-12-06 09:30:00,67.5,67.79,67.24,67.33,716758.0,59.3276,59.5825,59.0991,59.1782,716758.0
2018-12-06 10:00:00,67.34,67.59,67.28,67.54,505685.0,59.187,59.4067,59.1343,59.3628,505685.0
2018-12-06 10:30:00,67.56,67.59,67.12,67.17,446055.0,59.3804,59.4067,58.9936,59.0376,446055.0
2018-12-06 11:00:00,67.16,67.22,66.77,66.79,889685.0,59.0288,59.0815,58.686,58.7036,889685.0
2018-12-06 11:30:00,66.79,67.34,66.77,67.33,512310.0,58.7036,59.187,58.686,59.1782,512310.0
2018-12-06 12:00:00,67.33,67.65,67.25,67.64,1466547.0,59.1782,59.4595,59.1079,59.4507,1466547.0
2018-12-06 12:30:00,67.63,67.83,67.55,67.74,370320.0,59.4419,59.6177,59.3716,59.5386,370320.0
2018-12-06 13:00:00,67.74,67.75,67.43,67.47,220287.0,59.5386,59.5474,59.2661,59.3013,220287.0
2018-12-06 13:30:00,67.46,67.89,67.34,67.88,542196.0,59.2925,59.6704,59.187,59.6616,542196.0
2018-12-06 14:00:00,67.88,67.96,67.54,67.76,454181.0,59.6616,59.7319,59.3628,59.5562,454181.0
2018-12-06 14:30:00,67.76,67.86,67.46,67.82,1387892.0,59.5562,59.6441,59.2925,59.6089,1387892.0
2018-12-06 15:00:00,67.83,67.98,67.73,67.94,740491.0,59.6177,59.7495,59.5298,59.7144,740491.0
2018-12-06 15:30:00,67.94,68.41,67.91,68.41,1161011.0,59.7144,60.1275,59.688,60.1275,1161011.0
2018-12-07 09:30:00,68.33,68.76,68.33,68.58,437319.0,60.0571,60.4351,60.0571,60.2769,437319.0
2018-12-07 10:00:00,68.6,68.65,68.0,68.16,403656.0,60.2945,60.3384,59.7671,59.9077,403656.0
2018-12-07 10:30:00,68.14,68.17,67.88,68.16,457084.0,59.8902,59.9165,59.6616,59.9077,457084.0
2018-12-07 11:00:00,68.16,68.21,67.61,67.7,472979.0,59.9077,59.9517,59.4243,59.5034,472979.0
2018-12-07 11:30:00,67.7,67.88,67.55,67.55,356640.0,59.5034,59.6616,59.3716,59.3716,356640.0
2018-12-07 12:00:00,67.54,67.76,67.5,67.63,585534.0,59.3628,59.5562,59.3276,59.4419,585534.0
2018-12-07 12:30:00,67.61,67.78,67.37,67.73,508382.0,59.4243,59.5737,59.2134,59.5298,508382.0
2018-12-07 13:00:00,67.72,67.87,67.48,67.6,477119.0,59.521,59.6528,59.3101,59.4155,477119.0
2018-12-07 13:30:00,67.59,67.61,67.31,67.31,218116.0,59.4067,59.4243,59.1606,59.1606,218116.0
2018-12-07 14:00:00,67.31,67.45,67.13,67.36,1294589.0,59.1606,59.2837,59.0024,59.2046,1294589.0
2018-12-07 14:30:00,67.38,67.41,67.01,67.04,622136.0,59.2222,59.2485,58.897,58.9233,622136.0
2018-12-07 15:00:00,67.05,67.26,66.95,67.2,827788.0,58.9321,59.1167,58.8442,59.064,827788.0
2018-12-07 15:30:00,67.2,67.5,67.12,67.15,1701663.0,59.064,59.3276,58.9936,59.02,1701663.0
2018-12-10 09:30:00,66.97,67.13,66.57,66.65,623887.0,58.8618,59.0024,58.5102,58.5806,623887.0
2018-12-10 10:00:00,66.66,66.95,66.59,66.78,643989.0,58.5893,58.8442,58.5278,58.6948,643989.0
2018-12-10 10:30:00,66.77,66.84,66.24,66.29,474322.0,58.686,58.7475,58.2202,58.2641,474322.0
2018-12-10 11:00:00,66.29,66.3,65.91,66.07,837365.0,58.2641,58.2729,57.9301,58.0708,837365.0
2018-12-10 11:30:00,66.07,66.43,66.03,66.23,949243.0,58.0708,58.3872,58.0356,58.2114,949243.0
2018-12-10 12:00:00,66.22,66.35,66.1,66.18,474918.0,58.2026,58.3169,58.0971,58.1675,474918.0
2018-12-10 12:30:00,66.18,66.75,66.18,66.66,352930.0,58.1675,58.6684,58.1675,58.5893,352930.0
2018-12-10 13:00:00,66.66,66.79,66.56,66.58,296729.0,58.5893,58.7036,58.5014,58.519,296729.0
2018-12-10 13:30:00,66.57,66.92,66.56,66.81,312647.0,58.5102,58.8179,58.5014,58.7212,312647.0
2018-12-10 14:00:00,66.82,66.9,66.67,66.82,356728.0,58.73,58.8003,58.5981,58.73,356728.0
2018-12-10 14:30:00,66.82,67.08,66.82,66.86,565503.0,58.73,58.9585,58.73,58.7651,565503.0
2018-12-10 15:00:00,66.85,66.93,66.74,66.92,539025.0,58.7563,58.8267,58.6597,58.8179,539025.0
2018-12-10 15:30:00,66.93,67.23,66.92,66.96,1316829.0,58.8267,59.0903,58.8179,58.853,1316829.0
2018-12-11 09:30:00,67.69,67.85,67.63,67.68,589007.0,59.4946,59.6353,59.4419,59.4858,589007.0
2018-12-11 10:00:00,67.67,67.83,67.55,67.74,491820.0,59.4771,59.6177,59.3716,59.5386,491820.0
2018-12-11 10:30:00,67.75,67.78,67.42,67.48,313309.0,59.5474,59.5737,59.2573,59.3101,313309.0
2018-12-11 11:00:00,67.48,67.49,67.28,67.33,660660.0,59.3101,59.3188,59.1343,59.1782,660660.0
2018-12-11 11:30:00,67.33,67.35,67.13,67.29,269967.0,59.1782,59.1958,59.0024,59.1431,269967.0
2018-12-11 12:00:00,67.29,67.29,66.88,66.97,1129323.0,59.1431,59.1431,58.7827,58.8618,1129323.0
2018-12-11 12:30:00,66.97,67.11,66.92,67.01,1065037.0,58.8618,58.9849,58.8179,58.897,1065037.0
2018-12-11 13:00:00,67.0,67.12,66.93,67.0,689508.0,58.8882,58.9936,58.8267,58.8882,689508.0
2018-12-11 13:30:00,66.99,67.03,66.68,66.72,976662.0,58.8794,58.9145,58.6069,58.6421,976662.0
2018-12-11 14:00:00,66.72,67.14,66.69,67.14,1109807.0,58.6421,59.0112,58.6157,59.0112,1109807.0
2018-12-11 14:30:00,67.13,67.36,67.13,67.24,1255176.0,59.0024,59.2046,59.0024,59.0991,1255176.0
2018-12-11 15:00:00,67.25,67.52,67.11,67.33,569327.0,59.1079,59.3452,58.9849,59.1782,569327.0
2018-12-11 15:30:00,67.33,67.49,67.03,67.09,1331705.0,59.1782,59.3188,58.9145,58.9673,1331705.0
2018-12-12 09:30:00,67.9,68.07,67.87,68.01,417563.0,59.6792,59.8286,59.6528,59.7759,417563.0
2018-12-12 10:00:00,68.02,68.23,67.95,68.13,299656.0,59.7847,59.9693,59.7232,59.8814,299656.0
2018-12-12 10:30:00,68.12,68.28,67.97,68.25,333674.0,59.8726,60.0132,59.7407,59.9868,333674.0
2018-12-12 11:00:00,68.25,68.32,68.18,68.2,172784.0,59.9868,60.0484,59.9253,59.9429,172784.0
2018-12-12 11:30:00,68.2,68.3,68.1,68.27,136683.0,59.9429,60.0308,59.855,60.0044,136683.0
2018-12-12 12:00:00,68.28,68.33,68.18,68.27,140207.0,60.0132,60.0571,59.9253,60.0044,140207.0
2018-12-12 12:30:00,68.29,68.38,68.18,68.37,201415.0,60.022,60.1011,59.9253,60.0923,201415.0
2018-12-12 13:00:00,68.38,68.44,68.36,68.4,114001.0,60.1011,60.1538,60.0835,60.1187,114001.0
2018-12-12 13:30:00,68.41,68.41,68.22,68.28,253852.0,60.1275,60.1275,59.9605,60.0132,253852.0
2018-12-12 14:00:00,68.28,68.29,67.92,67.97,604649.0,60.0132,60.022,59.6968,59.7407,604649.0
2018-12-12 14:30:00,67.96,68.01,67.8,67.99,939341.0,59.7319,59.7759,59.5913,59.7583,939341.0
2018-12-12 15:00:00,67.98,68.12,67.91,67.94,986268.0,59.7495,59.8726,59.688,59.7144,986268.0
2018-12-12 15:30:00,67.93,68.1,67.72,67.74,926105.0,59.7056,59.855,59.521,59.5386,926105.0
2018-12-13 09:30:00,67.96,68.08,67.76,67.77,853830.0,59.7319,59.8374,59.5562,59.5649,853830.0
2018-12-13 10:00:00,67.77,68.14,67.76,67.88,703883.0,59.5649,59.8902,59.5562,59.6616,703883.0
2018-12-13 10:30:00,67.89,67.96,67.63,67.77,548769.0,59.6704,59.7319,59.4419,59.5649,548769.0
2018-12-13 11:00:00,67.78,67.84,67.62,67.73,560815.0,59.5737,59.6265,59.4331,59.5298,560815.0
2018-12-13 11:30:00,67.72,67.93,67.67,67.67,379252.0,59.521,59.7056,59.4771,59.4771,379252.0
2018-12-13 12:00:00,67.65,67.69,67.53,67.56,320764.0,59.4595,59.4946,59.354,59.3804,320764.0
2018-12-13 12:30:00,67.55,67.72,67.55,67.64,190154.0,59.3716,59.521,59.3716,59.4507,190154.0
2018-12-13 13:00:00,67.64,67.68,67.49,67.62,244600.0,59.4507,59.4858,59.3188,59.4331,244600.0
2018-12-13 13:30:00,67.62,67.83,67.57,67.61,294336.0,59.4331,59.6177,59.3892,59.4243,294336.0
2018-12-13 14:00:00,67.63,67.64,67.46,67.57,447659.0,59.4419,59.4507,59.2925,59.3892,447659.0
2018-12-13 14:30:00,67.56,67.67,67.46,67.63,181306.0,59.3804,59.4771,59.2925,59.4419,181306.0
2018-12-13 15:00:00,67.65,67.71,67.54,67.64,179870.0,59.4595,59.5122,59.3628,59.4507,179870.0
2018-12-13 15:30:00,67.63,67.82,67.56,67.66,533876.0,59.4419,59.6089,59.3804,59.4683,533876.0
2018-12-14 09:30:00,67.0,67.18,66.89,67.15,475269.0,58.8882,59.0464,58.7915,59.02,475269.0
2018-12-14 10:00:00,67.15,67.25,67.05,67.05,240069.0,59.02,59.1079,58.9321,58.9321,240069.0
2018-12-14 10:30:00,67.0,67.2,66.92,67.09,572642.0,58.8882,59.064,58.8179,58.9673,572642.0
2018-12-14 11:00:00,67.07,67.19,66.89,66.94,449589.0,58.9497,59.0552,58.7915,58.8354,449589.0
2018-12-14 11:30:00,66.94,67.06,66.71,66.73,540983.0,58.8354,58.9409,58.6333,58.6509,540983.0
2018-12-14 12:00:00,66.74,66.9,66.73,66.89,334339.0,58.6597,58.8003,58.6509,58.7915,334339.0
2018-12-14 12:30:00,66.89,66.98,66.84,66.86,105486.0,58.7915,58.8706,58.7475,58.7651,105486.0
2018-12-14 13:00:00,66.84,66.95,66.78,66.81,173504.0,58.7475,58.8442,58.6948,58.7212,173504.0
2018-12-14 13:30:00,66.81,66.82,66.66,66.72,300498.0,58.7212,58.73,58.5893,58.6421,300498.0
2018-12-14 14:00:00,66.73,66.83,66.68,66.78,285409.0,58.6509,58.7388,58.6069,58.6948,285409.0
2018-12-14 14:30:00,66.79,66.79,66.51,66.67,468833.0,58.7036,58.7036,58.4575,58.5981,468833.0
2018-12-14 15:00:00,66.66,66.79,66.6,66.65,981441.0,58.5893,58.7036,58.5366,58.5806,981441.0
2018-12-14 15:30:00,66.65,66.67,66.49,66.59,828697.0,58.5806,58.5981,58.4399,58.5278,828697.0
2018-12-17 09:30:00,66.43,66.44,65.98,66.2,559252.0,58.3872,58.396,57.9917,58.185,559252.0
2018-12-17 10:00:00,66.18,66.34,66.09,66.27,300679.0,58.1675,58.3081,58.0884,58.2466,300679.0
2018-12-17 10:30:00,66.28,66.45,66.11,66.39,400964.0,58.2553,58.4048,58.1059,58.352,400964.0
2018-12-17 11:00:00,66.41,66.63,66.37,66.5,522650.0,58.3696,58.563,58.3345,58.4487,522650.0
2018-12-17 11:30:00,66.51,66.55,66.35,66.55,361155.0,58.4575,58.4927,58.3169,58.4927,361155.0
2018-12-17 12:00:00,66.55,66.6,66.37,66.4,254601.0,58.4927,58.5366,58.3345,58.3608,254601.0
2018-12-17 12:30:00,66.4,66.4,66.02,66.03,475747.0,58.3608,58.3608,58.0268,58.0356,475747.0
2018-12-17 13:00:00,66.01,66.13,65.93,65.99,525336.0,58.018,58.1235,57.9477,58.0005,525336.0
2018-12-17 13:30:00,65.99,66.06,65.76,65.78,809852.0,58.0005,58.062,57.7983,57.8159,809852.0
2018-12-17 14:00:00,65.77,65.86,65.66,65.72,864161.0,57.8071,57.8862,57.7104,57.7631,864161.0
2018-12-17 14:30:00,65.71,65.86,65.62,65.68,683751.0,57.7544,57.8862,57.6753,57.728,683751.0
2018-12-17 15:00:00,65.67,65.74,65.38,65.43,1334631.0,57.7192,57.7807,57.4643,57.5083,1334631.0
2018-12-17 15:30:00,65.44,65.57,65.2,65.54,2020458.0,57.517,57.6313,57.3061,57.6049,2020458.0
2018-12-18 09:30:00,65.33,65.57,65.3,65.55,269787.0,57.9493,58.1622,57.9227,58.1444,269787.0
2018-12-18 10:00:00,65.55,65.56,65.33,65.43,352912.0,58.1444,58.1533,57.9493,58.038,352912.0
2018-12-18 10:30:00,65.44,65.51,65.22,65.26,430111.0,58.0469,58.109,57.8517,57.8872,430111.0
2018-12-18 11:00:00,65.27,65.33,65.07,65.14,399896.0,57.8961,57.9493,57.7187,57.7808,399896.0
2018-12-18 11:30:00,65.15,65.3,65.13,65.17,283661.0,57.7896,57.9227,57.7719,57.8074,283661.0
2018-12-18 12:00:00,65.17,65.48,65.17,65.38,470199.0,57.8074,58.0823,57.8074,57.9936,470199.0
2018-12-18 12:30:00,65.38,65.48,65.36,65.42,459936.0,57.9936,58.0823,57.9759,58.0291,459936.0
2018-12-18 13:00:00,65.41,65.44,65.28,65.31,373883.0,58.0202,58.0469,57.9049,57.9315,373883.0
2018-12-18 13:30:00,65.31,65.32,65.11,65.15,504585.0,57.9315,57.9404,57.7541,57.7896,504585.0
2018-12-18 14:00:00,65.15,65.32,65.12,65.19,1521963.0,57.7896,57.9404,57.763,57.8251,1521963.0
2018-12-18 14:30:00,65.2,65.2,64.73,64.73,798352.0,57.834,57.834,57.4171,57.4171,798352.0
2018-12-18 15:00:00,64.73,64.91,64.65,64.79,970117.0,57.4171,57.5767,57.3461,57.4703,970117.0
2018-12-18 15:30:00,64.79,65.24,64.79,64.97,1271122.0,57.4703,57.8695,57.4703,57.63,1271122.0
2018-12-19 09:30:00,65.12,65.57,65.08,65.45,246199.0,57.763,58.1622,57.7275,58.0557,246199.0
2018-12-19 10:00:00,65.46,65.6,65.44,65.55,412416.0,58.0646,58.1888,58.0469,58.1444,412416.0
2018-12-19 10:30:00,65.56,65.62,65.46,65.54,156071.0,58.1533,58.2065,58.0646,58.1356,156071.0
2018-12-19 11:00:00,65.55,65.55,65.38,65.47,163429.0,58.1444,58.1444,57.9936,58.0735,163429.0
2018-12-19 11:30:00,65.47,65.62,65.38,65.6,189428.0,58.0735,58.2065,57.9936,58.1888,189428.0
2018-12-19 12:00:00,65.62,65.73,65.6,65.7,178873.0,58.2065,58.3041,58.1888,58.2775,178873.0
2018-12-19 12:30:00,65.7,65.75,65.6,65.6,149692.0,58.2775,58.3218,58.1888,58.1888,149692.0
2018-12-19 13:00:00,65.6,65.61,65.43,65.51,200727.0,58.1888,58.1977,58.038,58.109,200727.0
2018-12-19 13:30:00,65.51,65.74,65.47,65.69,321472.0,58.109,58.313,58.0735,58.2686,321472.0
2018-12-19 14:00:00,65.74,65.98,64.74,65.26,1126976.0,58.313,58.5259,57.4259,57.8872,1126976.0
2018-12-19 14:30:00,65.25,65.42,64.21,64.34,1142477.0,57.8783,58.0291,56.9558,57.0711,1142477.0
2018-12-19 15:00:00,64.35,64.35,63.73,63.97,923989.0,57.08,57.08,56.53,56.7429,923989.0
2018-12-19 15:30:00,63.98,64.25,63.86,64.08,826091.0,56.7518,56.9913,56.6454,56.8405,826091.0
2018-12-20 09:30:00,64.06,64.22,63.86,64.16,1129682.0,56.8228,56.9647,56.6454,56.9115,1129682.0
2018-12-20 10:00:00,64.15,64.36,64.06,64.12,1042368.0,56.9026,57.0889,56.8228,56.876,1042368.0
2018-12-20 10:30:00,64.11,64.34,64.02,64.13,537128.0,56.8671,57.0711,56.7873,56.8849,537128.0
2018-12-20 11:00:00,64.12,64.15,63.71,63.8,871549.0,56.876,56.9026,56.5123,56.5921,871549.0
2018-12-20 11:30:00,63.8,63.85,63.34,63.53,910316.0,56.5921,56.6365,56.1841,56.3526,910316.0
2018-12-20 12:00:00,63.54,63.85,63.42,63.85,616882.0,56.3615,56.6365,56.2551,56.6365,616882.0
2018-12-20 12:30:00,63.84,63.87,63.54,63.69,512051.0,56.6276,56.6542,56.3615,56.4946,512051.0
2018-12-20 13:00:00,63.69,63.7,63.46,63.59,788021.0,56.4946,56.5034,56.2906,56.4059,788021.0
2018-12-20 13:30:00,63.58,63.61,63.39,63.39,981535.0,56.397,56.4236,56.2285,56.2285,981535.0
2018-12-20 14:00:00,63.42,63.46,63.01,63.44,865290.0,56.2551,56.2906,55.8914,56.2728,865290.0
2018-12-20 14:30:00,63.43,63.91,63.38,63.61,3197743.0,56.2639,56.6897,56.2196,56.4236,3197743.0
2018-12-20 15:00:00,63.61,63.84,63.33,63.62,906167.0,56.4236,56.6276,56.1752,56.4325,906167.0
2018-12-20 15:30:00,63.62,63.8,63.32,63.51,1616521.0,56.4325,56.5921,56.1664,56.3349,1616521.0
2018-12-21 09:30:00,63.33,63.62,63.33,63.5,956041.0,56.1752,56.4325,56.1752,56.326,956041.0
2018-12-21 10:00:00,63.48,64.06,63.33,63.84,1485526.0,56.3083,56.8228,56.1752,56.6276,1485526.0
2018-12-21 10:30:00,63.85,63.87,63.53,63.55,1403312.0,56.6365,56.6542,56.3526,56.3704,1403312.0
2018-12-21 11:00:00,63.56,63.56,63.15,63.53,1008827.0,56.3793,56.3793,56.0156,56.3526,1008827.0
2018-12-21 11:30:00,63.54,63.59,63.2,63.22,665235.0,56.3615,56.4059,56.0599,56.0777,665235.0
2018-12-21 12:00:00,63.23,63.28,62.82,62.84,875629.0,56.0865,56.1309,55.7229,55.7406,875629.0
2018-12-21 12:30:00,62.84,63.14,62.65,62.84,1266453.0,55.7406,56.0067,55.5721,55.7406,1266453.0
2018-12-21 13:00:00,62.85,63.02,62.73,62.91,626450.0,55.7495,55.9003,55.643,55.8027,626450.0
2018-12-21 13:30:00,62.91,63.11,62.8,62.87,640300.0,55.8027,55.9801,55.7051,55.7672,640300.0
2018-12-21 14:00:00,62.86,62.95,62.69,62.79,649593.0,55.7583,55.8382,55.6075,55.6962,649593.0
2018-12-21 14:30:00,62.8,62.88,62.62,62.74,1447464.0,55.7051,55.7761,55.5455,55.6519,1447464.0
2018-12-21 15:00:00,62.73,62.83,62.32,62.32,857287.0,55.643,55.7317,55.2793,55.2793,857287.0
2018-12-21 15:30:00,62.32,62.48,62.15,62.32,1788168.0,55.2793,55.4213,55.1285,55.2793,1788168.0
2018-12-24 09:30:00,62.15,62.28,61.59,61.73,650348.0,55.1285,55.2439,54.6318,54.756,650348.0
2018-12-24 10:00:00,61.73,61.91,61.47,61.86,1149447.0,54.756,54.9157,54.5254,54.8713,1149447.0
2018-12-24 10:30:00,61.87,62.37,61.87,62.04,475200.0,54.8802,55.3237,54.8802,55.031,475200.0
2018-12-24 11:00:00,62.05,62.14,61.65,61.69,1568946.0,55.0398,55.1197,54.685,54.7205,1568946.0
2018-12-24 11:30:00,61.69,61.86,61.5,61.56,613861.0,54.7205,54.8713,54.552,54.6052,613861.0
2018-12-24 12:00:00,61.57,61.72,61.37,61.51,875469.0,54.6141,54.7471,54.4367,54.5609,875469.0
2018-12-24 12:30:00,61.53,61.62,61.14,61.16,1543763.0,54.5786,54.6584,54.2327,54.2504,1543763.0
2018-12-26 09:30:00,61.55,61.85,61.34,61.34,822939.0,54.5963,54.8624,54.4101,54.4101,822939.0
2018-12-26 10:00:00,61.33,61.42,61.06,61.28,590972.0,54.4012,54.481,54.1617,54.3568,590972.0
2018-12-26 10:30:00,61.29,61.35,61.01,61.05,1088908.0,54.3657,54.4189,54.1173,54.1528,1088908.0
2018-12-26 11:00:00,61.05,61.57,61.04,61.55,792884.0,54.1528,54.6141,54.144,54.5963,792884.0
2018-12-26 11:30:00,61.56,61.95,61.49,61.95,3968698.0,54.6052,54.9511,54.5431,54.9511,3968698.0
2018-12-26 12:00:00,61.95,62.32,61.92,62.04,1077942.0,54.9511,55.2793,54.9245,55.031,1077942.0
2018-12-26 12:30:00,62.06,62.37,62.0,62.33,565342.0,55.0487,55.3237,54.9955,55.2882,565342.0
2018-12-26 13:00:00,62.33,62.36,61.98,62.12,1195968.0,55.2882,55.3148,54.9778,55.1019,1195968.0
2018-12-26 13:30:00,62.11,62.52,62.1,62.5,666093.0,55.0931,55.4567,55.0842,55.439,666093.0
2018-12-26 14:00:00,62.51,62.53,62.27,62.33,1179031.0,55.4479,55.4656,55.235,55.2882,1179031.0
2018-12-26 14:30:00,62.34,62.56,62.33,62.56,813294.0,55.2971,55.4922,55.2882,55.4922,813294.0
2018-12-26 15:00:00,62.54,62.86,62.49,62.84,1078493.0,55.4745,55.7583,55.4301,55.7406,1078493.0
2018-12-26 15:30:00,62.84,63.45,62.82,63.44,1379347.0,55.7406,56.2817,55.7229,56.2728,1379347.0
2018-12-27 09:30:00,62.71,62.86,62.36,62.57,725418.0,55.6253,55.7583,55.3148,55.5011,725418.0
2018-12-27 10:00:00,62.55,62.69,62.24,62.28,969997.0,55.4834,55.6075,55.2084,55.2439,969997.0
2018-12-27 10:30:00,62.29,62.64,62.19,62.36,730929.0,55.2527,55.5632,55.164,55.3148,730929.0
2018-12-27 11:00:00,62.35,62.72,62.24,62.66,513403.0,55.306,55.6342,55.2084,55.5809,513403.0
2018-12-27 11:30:00,62.69,62.84,62.46,62.61,655899.0,55.6075,55.7406,55.4035,55.5366,655899.0
2018-12-27 12:00:00,62.6,62.61,62.26,62.33,1077312.0,55.5277,55.5366,55.2261,55.2882,1077312.0
2018-12-27 12:30:00,62.33,62.46,62.28,62.45,692609.0,55.2882,55.4035,55.2439,55.3947,692609.0
2018-12-27 13:00:00,62.44,62.52,62.34,62.35,627837.0,55.3858,55.4567,55.2971,55.306,627837.0
2018-12-27 13:30:00,62.34,62.4,62.08,62.14,665049.0,55.2971,55.3503,55.0665,55.1197,665049.0
2018-12-27 14:00:00,62.13,62.2,61.94,62.12,704130.0,55.1108,55.1729,54.9423,55.1019,704130.0
2018-12-27 14:30:00,62.12,62.59,62.04,62.57,637106.0,55.1019,55.5188,55.031,55.5011,637106.0
2018-12-27 15:00:00,62.57,63.1,62.38,63.05,1900605.0,55.5011,55.9712,55.3326,55.9269,1900605.0
2018-12-27 15:30:00,63.06,63.75,62.95,63.75,3090460.0,55.9357,56.5478,55.8382,56.5478,3090460.0
2018-12-28 09:30:00,64.08,64.29,63.94,64.19,1056341.0,56.8405,57.0268,56.7163,56.9381,1056341.0
2018-12-28 10:00:00,64.19,64.23,63.75,63.77,666858.0,56.9381,56.9736,56.5478,56.5655,666858.0
2018-12-28 10:30:00,63.77,63.94,63.58,63.75,884550.0,56.5655,56.7163,56.397,56.5478,884550.0
2018-12-28 11:00:00,63.77,63.92,63.66,63.86,954204.0,56.5655,56.6986,56.468,56.6454,954204.0
2018-12-28 11:30:00,63.86,64.05,63.79,63.97,899150.0,56.6454,56.8139,56.5833,56.7429,899150.0
2018-12-28 12:00:00,63.99,64.12,63.9,64.01,685616.0,56.7607,56.876,56.6808,56.7784,685616.0
2018-12-28 12:30:00,64.01,64.08,63.88,63.91,1303210.0,56.7784,56.8405,56.6631,56.6897,1303210.0
2018-12-28 13:00:00,63.91,64.04,63.78,63.83,1107955.0,56.6897,56.805,56.5744,56.6187,1107955.0
2018-12-28 13:30:00,63.82,64.04,63.74,63.96,689009.0,56.6099,56.805,56.5389,56.7341,689009.0
2018-12-28 14:00:00,63.97,64.3,63.96,64.14,824417.0,56.7429,57.0357,56.7341,56.8937,824417.0
2018-12-28 14:30:00,64.14,64.48,64.12,64.43,936876.0,56.8937,57.1953,56.876,57.151,936876.0
2018-12-28 15:00:00,64.43,64.47,63.72,63.82,1353447.0,57.151,57.1864,56.5212,56.6099,1353447.0
2018-12-28 15:30:00,63.82,63.9,63.64,63.82,1796017.0,56.6099,56.6808,56.4502,56.6099,1796017.0
2018-12-31 09:30:00,64.14,64.4,63.96,64.2,811672.0,56.8937,57.1244,56.7341,56.9469,811672.0
2018-12-31 10:00:00,64.2,64.3,64.07,64.13,298516.0,56.9469,57.0357,56.8316,56.8849,298516.0
2018-12-31 10:30:00,64.14,64.15,63.87,63.92,569193.0,56.8937,56.9026,56.6542,56.6986,569193.0
2018-12-31 11:00:00,63.93,63.98,63.8,63.96,765126.0,56.7075,56.7518,56.5921,56.7341,765126.0
2018-12-31 11:30:00,63.95,64.02,63.77,64.0,813847.0,56.7252,56.7873,56.5655,56.7695,813847.0
2018-12-31 12:00:00,64.01,64.05,63.92,64.03,474786.0,56.7784,56.8139,56.6986,56.7962,474786.0
2018-12-31 12:30:00,64.04,64.13,64.01,64.1,312574.0,56.805,56.8849,56.7784,56.8582,312574.0
2018-12-31 13:00:00,64.11,64.25,64.09,64.24,509361.0,56.8671,56.9913,56.8494,56.9824,509361.0
2018-12-31 13:30:00,64.24,64.24,64.0,64.01,904832.0,56.9824,56.9824,56.7695,56.7784,904832.0
2018-12-31 14:00:00,64.02,64.08,63.84,63.85,804313.0,56.7873,56.8405,56.6276,56.6365,804313.0
2018-12-31 14:30:00,63.86,64.09,63.79,63.96,846589.0,56.6454,56.8494,56.5833,56.7341,846589.0
2018-12-31 15:00:00,63.94,64.08,63.9,63.99,451252.0,56.7163,56.8405,56.6808,56.7607,451252.0
2018-12-31 15:30:00,63.99,64.18,63.84,64.18,964748.0,56.7607,56.9292,56.6276,56.9292,964748.0
2019-01-02 09:30:00,63.28,63.51,63.16,63.49,401743.0,56.1309,56.3349,56.0244,56.3172,401743.0
2019-01-02 10:00:00,63.48,63.81,63.39,63.63,353864.0,56.3083,56.601,56.2285,56.4413,353864.0
2019-01-02 10:30:00,63.64,63.95,63.56,63.88,334915.0,56.4502,56.7252,56.3793,56.6631,334915.0
2019-01-02 11:00:00,63.9,64.2,63.82,63.97,600286.0,56.6808,56.9469,56.6099,56.7429,600286.0
2019-01-02 11:30:00,63.97,64.11,63.88,63.88,342341.0,56.7429,56.8671,56.6631,56.6631,342341.0
2019-01-02 12:00:00,63.89,63.98,63.83,63.9,333435.0,56.672,56.7518,56.6187,56.6808,333435.0
2019-01-02 12:30:00,63.9,64.15,63.89,64.11,224835.0,56.6808,56.9026,56.672,56.8671,224835.0
2019-01-02 13:00:00,64.1,64.3,64.1,64.25,156054.0,56.8582,57.0357,56.8582,56.9913,156054.0
2019-01-02 13:30:00,64.25,64.3,64.16,64.29,342316.0,56.9913,57.0357,56.9115,57.0268,342316.0
2019-01-02 14:00:00,64.28,64.29,64.02,64.14,331974.0,57.0179,57.0268,56.7873,56.8937,331974.0
2019-01-02 14:30:00,64.15,64.28,64.07,64.08,331804.0,56.9026,57.0179,56.8316,56.8405,331804.0
2019-01-02 15:00:00,64.07,64.12,63.86,63.96,1725051.0,56.8316,56.876,56.6454,56.7341,1725051.0
2019-01-02 15:30:00,63.95,64.22,63.85,64.18,577259.0,56.7252,56.9647,56.6365,56.9292,577259.0
2019-01-03 09:30:00,63.75,63.8,63.46,63.55,398151.0,56.5478,56.5921,56.2906,56.3704,398151.0
2019-01-03 10:00:00,63.55,63.55,63.1,63.23,589594.0,56.3704,56.3704,55.9712,56.0865,589594.0
2019-01-03 10:30:00,63.23,63.23,62.91,63.18,367289.0,56.0865,56.0865,55.8027,56.0422,367289.0
2019-01-03 11:00:00,63.19,63.46,63.13,63.28,421969.0,56.0511,56.2906,55.9978,56.1309,421969.0
2019-01-03 11:30:00,63.29,63.75,63.23,63.58,396236.0,56.1398,56.5478,56.0865,56.397,396236.0
2019-01-03 12:00:00,63.56,63.62,63.41,63.48,593736.0,56.3793,56.4325,56.2462,56.3083,593736.0
2019-01-03 12:30:00,63.48,63.62,63.37,63.57,225058.0,56.3083,56.4325,56.2107,56.3881,225058.0
2019-01-03 13:00:00,63.56,63.57,63.12,63.28,312163.0,56.3793,56.3881,55.989,56.1309,312163.0
2019-01-03 13:30:00,63.26,63.44,63.14,63.19,198989.0,56.1131,56.2728,56.0067,56.0511,198989.0
2019-01-03 14:00:00,63.18,63.41,63.14,63.39,415516.0,56.0422,56.2462,56.0067,56.2285,415516.0
2019-01-03 14:30:00,63.4,63.47,63.06,63.12,226313.0,56.2373,56.2994,55.9357,55.989,226313.0
2019-01-03 15:00:00,63.12,63.17,63.01,63.09,296569.0,55.989,56.0333,55.8914,55.9624,296569.0
2019-01-03 15:30:00,63.1,63.26,62.94,63.01,552990.0,55.9712,56.1131,55.8293,55.8914,552990.0
2019-01-04 09:30:00,63.92,64.24,63.84,64.22,898437.0,56.6986,56.9824,56.6276,56.9647,898437.0
2019-01-04 10:00:00,64.24,64.71,64.04,64.71,1060716.0,56.9824,57.3993,56.805,57.3993,1060716.0
2019-01-04 10:30:00,64.71,64.82,64.56,64.82,508811.0,57.3993,57.4969,57.2663,57.4969,508811.0
2019-01-04 11:00:00,64.82,64.99,64.67,64.72,392710.0,57.4969,57.6477,57.3639,57.4082,392710.0
2019-01-04 11:30:00,64.71,64.95,64.64,64.88,328606.0,57.3993,57.6122,57.3372,57.5501,328606.0
2019-01-04 12:00:00,64.87,65.03,64.76,64.98,242916.0,57.5413,57.6832,57.4437,57.6388,242916.0
2019-01-04 12:30:00,64.98,65.14,64.93,65.1,242525.0,57.6388,57.7808,57.5945,57.7453,242525.0
2019-01-04 13:00:00,65.1,65.23,65.09,65.13,234454.0,57.7453,57.8606,57.7364,57.7719,234454.0
2019-01-04 13:30:00,65.15,65.2,64.97,65.04,261936.0,57.7896,57.834,57.63,57.692,261936.0
2019-01-04 14:00:00,65.05,65.12,64.9,65.1,308380.0,57.7009,57.763,57.5679,57.7453,308380.0
2019-01-04 14:30:00,65.1,65.16,64.94,64.95,462938.0,57.7453,57.7985,57.6033,57.6122,462938.0
2019-01-04 15:00:00,64.94,65.11,64.91,64.95,458431.0,57.6033,57.7541,57.5767,57.6122,458431.0
2019-01-04 15:30:00,64.95,65.12,64.92,65.07,714125.0,57.6122,57.763,57.5856,57.7187,714125.0
2019-01-07 09:30:00,65.11,65.15,64.93,65.11,434800.0,57.7541,57.7896,57.5945,57.7541,434800.0
2019-01-07 10:00:00,65.08,65.23,64.97,65.11,487480.0,57.7275,57.8606,57.63,57.7541,487480.0
2019-01-07 10:30:00,65.1,65.37,65.1,65.31,280893.0,57.7453,57.9848,57.7453,57.9315,280893.0
2019-01-07 11:00:00,65.31,65.39,65.27,65.34,112482.0,57.9315,58.0025,57.8961,57.9582,112482.0
2019-01-07 11:30:00,65.35,65.64,65.3,65.64,201413.0,57.967,58.2243,57.9227,58.2243,201413.0
2019-01-07 12:00:00,65.65,65.66,65.52,65.62,155669.0,58.2331,58.242,58.1178,58.2065,155669.0
2019-01-07 12:30:00,65.62,65.71,65.59,65.69,136256.0,58.2065,58.2864,58.1799,58.2686,136256.0
2019-01-07 13:00:00,65.69,65.78,65.68,65.73,272910.0,58.2686,58.3484,58.2597,58.3041,272910.0
2019-01-07 13:30:00,65.73,65.77,65.53,65.54,250817.0,58.3041,58.3396,58.1267,58.1356,250817.0
2019-01-07 14:00:00,65.54,65.61,65.47,65.53,264347.0,58.1356,58.1977,58.0735,58.1267,264347.0
2019-01-07 14:30:00,65.53,65.56,65.37,65.41,480712.0,58.1267,58.1533,57.9848,58.0202,480712.0
2019-01-07 15:00:00,65.41,65.61,65.41,65.58,185453.0,58.0202,58.1977,58.0202,58.171,185453.0
2019-01-07 15:30:00,65.58,65.59,65.41,65.43,287626.0,58.171,58.1799,58.0202,58.038,287626.0
2019-01-08 09:30:00,65.95,66.1,65.85,65.9,658244.0,58.4992,58.6323,58.4105,58.4549,658244.0
2019-01-08 10:00:00,65.89,66.0,65.65,65.75,208341.0,58.446,58.5436,58.2331,58.3218,208341.0
2019-01-08 10:30:00,65.75,65.79,65.46,65.56,386241.0,58.3218,58.3573,58.0646,58.1533,386241.0
2019-01-08 11:00:00,65.57,65.74,65.56,65.63,342851.0,58.1622,58.313,58.1533,58.2154,342851.0
2019-01-08 11:30:00,65.63,65.71,65.51,65.7,373502.0,58.2154,58.2864,58.109,58.2775,373502.0
2019-01-08 12:00:00,65.69,65.87,65.67,65.81,139170.0,58.2686,58.4283,58.2509,58.3751,139170.0
2019-01-08 12:30:00,65.82,65.85,65.6,65.69,141110.0,58.3839,58.4105,58.1888,58.2686,141110.0
2019-01-08 13:00:00,65.69,65.81,65.64,65.79,209666.0,58.2686,58.3751,58.2243,58.3573,209666.0
2019-01-08 13:30:00,65.8,65.95,65.73,65.89,137463.0,58.3662,58.4992,58.3041,58.446,137463.0
2019-01-08 14:00:00,65.89,65.96,65.84,65.88,616953.0,58.446,58.5081,58.4017,58.4371,616953.0
2019-01-08 14:30:00,65.87,65.98,65.86,65.93,181756.0,58.4283,58.5259,58.4194,58.4815,181756.0
2019-01-08 15:00:00,65.92,66.0,65.84,65.98,166507.0,58.4726,58.5436,58.4017,58.5259,166507.0
2019-01-08 15:30:00,65.99,66.04,65.93,65.96,326821.0,58.5347,58.5791,58.4815,58.5081,326821.0
2019-01-09 09:30:00,66.32,66.56,66.32,66.55,327379.0,58.8274,59.0403,58.8274,59.0315,327379.0
2019-01-09 10:00:00,66.55,66.6,66.45,66.5,294852.0,59.0315,59.0758,58.9428,58.9871,294852.0
2019-01-09 10:30:00,66.5,66.5,66.13,66.28,241734.0,58.9871,58.9871,58.6589,58.792,241734.0
2019-01-09 11:00:00,66.28,66.51,66.25,66.49,335887.0,58.792,58.996,58.7653,58.9782,335887.0
2019-01-09 11:30:00,66.48,66.61,66.41,66.53,184483.0,58.9694,59.0847,58.9073,59.0137,184483.0
2019-01-09 12:00:00,66.53,66.59,66.5,66.56,203394.0,59.0137,59.0669,58.9871,59.0403,203394.0
2019-01-09 12:30:00,66.57,66.69,66.54,66.68,151781.0,59.0492,59.1556,59.0226,59.1468,151781.0
2019-01-09 13:00:00,66.69,66.7,66.58,66.65,391082.0,59.1556,59.1645,59.0581,59.1202,391082.0
2019-01-09 13:30:00,66.66,66.66,66.55,66.59,79104.0,59.129,59.129,59.0315,59.0669,79104.0
2019-01-09 14:00:00,66.6,66.77,66.43,66.5,263087.0,59.0758,59.2266,58.925,58.9871,263087.0
2019-01-09 14:30:00,66.5,66.68,66.44,66.61,173791.0,58.9871,59.1468,58.9339,59.0847,173791.0
2019-01-09 15:00:00,66.61,66.68,66.58,66.62,171908.0,59.0847,59.1468,59.0581,59.0935,171908.0
2019-01-09 15:30:00,66.62,66.64,66.42,66.53,545394.0,59.0935,59.1113,58.9161,59.0137,545394.0
2019-01-10 09:30:00,66.22,66.24,66.07,66.15,143457.0,58.7387,58.7565,58.6057,58.6766,143457.0
2019-01-10 10:00:00,66.16,66.4,66.13,66.39,313463.0,58.6855,58.8984,58.6589,58.8895,313463.0
2019-01-10 10:30:00,66.39,66.52,66.37,66.51,192796.0,58.8895,59.0048,58.8718,58.996,192796.0
2019-01-10 11:00:00,66.52,66.62,66.47,66.5,148438.0,59.0048,59.0935,58.9605,58.9871,148438.0
2019-01-10 11:30:00,66.51,66.67,66.5,66.64,137902.0,58.996,59.1379,58.9871,59.1113,137902.0
2019-01-10 12:00:00,66.63,66.7,66.52,66.62,634688.0,59.1024,59.1645,59.0048,59.0935,634688.0
2019-01-10 12:30:00,66.62,66.76,66.55,66.67,179533.0,59.0935,59.2177,59.0315,59.1379,179533.0
2019-01-10 13:00:00,66.66,66.66,66.36,66.44,176075.0,59.129,59.129,58.8629,58.9339,176075.0
2019-01-10 13:30:00,66.45,66.5,66.33,66.49,251193.0,58.9428,58.9871,58.8363,58.9782,251193.0
2019-01-10 14:00:00,66.49,66.78,66.49,66.7,250033.0,58.9782,59.2355,58.9782,59.1645,250033.0
2019-01-10 14:30:00,66.7,66.74,66.6,66.68,135301.0,59.1645,59.2,59.0758,59.1468,135301.0
2019-01-10 15:00:00,66.67,66.77,66.64,66.76,226548.0,59.1379,59.2266,59.1113,59.2177,226548.0
2019-01-10 15:30:00,66.76,66.87,66.72,66.83,252968.0,59.2177,59.3153,59.1822,59.2798,252968.0
2019-01-11 09:30:00,66.41,66.49,66.28,66.4,326303.0,58.9073,58.9782,58.792,58.8984,326303.0
2019-01-11 10:00:00,66.39,66.53,66.35,66.36,217531.0,58.8895,59.0137,58.8541,58.8629,217531.0
2019-01-11 10:30:00,66.36,66.55,66.33,66.55,917566.0,58.8629,59.0315,58.8363,59.0315,917566.0
2019-01-11 11:00:00,66.54,66.57,66.41,66.47,1193093.0,59.0226,59.0492,58.9073,58.9605,1193093.0
2019-01-11 11:30:00,66.47,66.57,66.45,66.55,941964.0,58.9605,59.0492,58.9428,59.0315,941964.0
2019-01-11 12:00:00,66.54,66.61,66.51,66.56,1032829.0,59.0226,59.0847,58.996,59.0403,1032829.0
2019-01-11 12:30:00,66.56,66.66,66.55,66.62,1022643.0,59.0403,59.129,59.0315,59.0935,1022643.0
2019-01-11 13:00:00,66.62,66.62,66.43,66.48,1292456.0,59.0935,59.0935,58.925,58.9694,1292456.0
2019-01-11 13:30:00,66.48,66.55,66.46,66.52,981414.0,58.9694,59.0315,58.9516,59.0048,981414.0
2019-01-11 14:00:00,66.52,66.58,66.47,66.56,1038674.0,59.0048,59.0581,58.9605,59.0403,1038674.0
2019-01-11 14:30:00,66.56,66.56,66.46,66.49,2560672.0,59.0403,59.0403,58.9516,58.9782,2560672.0
2019-01-11 15:00:00,66.48,66.56,66.47,66.47,247945.0,58.9694,59.0403,58.9605,58.9605,247945.0
2019-01-11 15:30:00,66.48,66.63,66.47,66.61,390177.0,58.9694,59.1024,58.9605,59.0847,390177.0
2019-01-14 09:30:00,66.15,66.25,66.02,66.19,229744.0,58.6766,58.7653,58.5613,58.7121,229744.0
2019-01-14 10:00:00,66.19,66.34,66.16,66.27,135754.0,58.7121,58.8452,58.6855,58.7831,135754.0
2019-01-14 10:30:00,66.27,66.42,66.24,66.35,134636.0,58.7831,58.9161,58.7565,58.8541,134636.0
2019-01-14 11:00:00,66.32,66.38,66.18,66.23,254522.0,58.8274,58.8807,58.7033,58.7476,254522.0
2019-01-14 11:30:00,66.23,66.36,66.21,66.29,193217.0,58.7476,58.8629,58.7299,58.8008,193217.0
2019-01-14 12:00:00,66.3,66.43,66.27,66.41,205202.0,58.8097,58.925,58.7831,58.9073,205202.0
2019-01-14 12:30:00,66.41,66.42,66.35,66.36,560942.0,58.9073,58.9161,58.8541,58.8629,560942.0
2019-01-14 13:00:00,66.36,66.45,66.3,66.4,608106.0,58.8629,58.9428,58.8097,58.8984,608106.0
2019-01-14 13:30:00,66.41,66.47,66.39,66.4,107227.0,58.9073,58.9605,58.8895,58.8984,107227.0
2019-01-14 14:00:00,66.39,66.41,66.28,66.3,512002.0,58.8895,58.9073,58.792,58.8097,512002.0
2019-01-14 14:30:00,66.31,66.43,66.31,66.41,115290.0,58.8186,58.925,58.8186,58.9073,115290.0
2019-01-14 15:00:00,66.41,66.43,66.35,66.35,332176.0,58.9073,58.925,58.8541,58.8541,332176.0
2019-01-14 15:30:00,66.35,66.39,66.22,66.26,1010548.0,58.8541,58.8895,58.7387,58.7742,1010548.0
2019-01-15 09:30:00,66.43,66.73,66.43,66.68,621580.0,58.925,59.1911,58.925,59.1468,621580.0
2019-01-15 10:00:00,66.7,66.87,66.54,66.61,950580.0,59.1645,59.3153,59.0226,59.0847,950580.0
2019-01-15 10:30:00,66.63,66.79,66.57,66.77,431686.0,59.1024,59.2443,59.0492,59.2266,431686.0
2019-01-15 11:00:00,66.78,66.81,66.63,66.67,88168.0,59.2355,59.2621,59.1024,59.1379,88168.0
2019-01-15 11:30:00,66.66,66.84,66.62,66.82,143955.0,59.129,59.2887,59.0935,59.271,143955.0
2019-01-15 12:00:00,66.82,66.92,66.81,66.86,157789.0,59.271,59.3597,59.2621,59.3064,157789.0
2019-01-15 12:30:00,66.85,66.85,66.71,66.75,169172.0,59.2976,59.2976,59.1734,59.2089,169172.0
2019-01-15 13:00:00,66.74,66.76,66.71,66.75,239411.0,59.2,59.2177,59.1734,59.2089,239411.0
2019-01-15 13:30:00,66.75,66.79,66.73,66.77,348154.0,59.2089,59.2443,59.1911,59.2266,348154.0
2019-01-15 14:00:00,66.77,66.83,66.58,66.59,376648.0,59.2266,59.2798,59.0581,59.0669,376648.0
2019-01-15 14:30:00,66.57,66.71,66.47,66.71,456063.0,59.0492,59.1734,58.9605,59.1734,456063.0
2019-01-15 15:00:00,66.7,66.83,66.69,66.76,115264.0,59.1645,59.2798,59.1556,59.2177,115264.0
2019-01-15 15:30:00,66.76,66.87,66.72,66.84,229341.0,59.2177,59.3153,59.1822,59.2887,229341.0
2019-01-16 09:30:00,67.0,67.18,66.94,67.14,798721.0,59.4306,59.5903,59.3774,59.5548,798721.0
2019-01-16 10:00:00,67.13,67.2,67.11,67.12,334474.0,59.5459,59.608,59.5282,59.5371,334474.0
2019-01-16 10:30:00,67.12,67.13,66.96,67.09,236818.0,59.5371,59.5459,59.3951,59.5104,236818.0
2019-01-16 11:00:00,67.09,67.16,66.98,67.14,197290.0,59.5104,59.5725,59.4129,59.5548,197290.0
2019-01-16 11:30:00,67.15,67.2,67.02,67.06,328531.0,59.5637,59.608,59.4484,59.4838,328531.0
2019-01-16 12:00:00,67.06,67.13,67.01,67.11,297589.0,59.4838,59.5459,59.4395,59.5282,297589.0
2019-01-16 12:30:00,67.12,67.12,67.0,67.1,687424.0,59.5371,59.5371,59.4306,59.5193,687424.0
2019-01-16 13:00:00,67.1,67.13,67.06,67.1,87434.0,59.5193,59.5459,59.4838,59.5193,87434.0
2019-01-16 13:30:00,67.1,67.16,67.1,67.14,86902.0,59.5193,59.5725,59.5193,59.5548,86902.0
2019-01-16 14:00:00,67.15,67.21,67.14,67.2,125941.0,59.5637,59.6169,59.5548,59.608,125941.0
2019-01-16 14:30:00,67.2,67.26,67.14,67.15,283772.0,59.608,59.6612,59.5548,59.5637,283772.0
2019-01-16 15:00:00,67.15,67.23,67.14,67.22,150988.0,59.5637,59.6346,59.5548,59.6258,150988.0
2019-01-16 15:30:00,67.22,67.22,67.05,67.06,424849.0,59.6258,59.6258,59.475,59.4838,424849.0
2019-01-17 09:30:00,66.8,67.03,66.74,67.01,324245.0,59.2532,59.4572,59.2,59.4395,324245.0
2019-01-17 10:00:00,67.01,67.07,66.9,67.04,216553.0,59.4395,59.4927,59.3419,59.4661,216553.0
2019-01-17 10:30:00,67.04,67.06,66.94,67.03,101631.0,59.4661,59.4838,59.3774,59.4572,101631.0
2019-01-17 11:00:00,67.05,67.14,67.04,67.11,176620.0,59.475,59.5548,59.4661,59.5282,176620.0
2019-01-17 11:30:00,67.1,67.16,67.08,67.11,62594.0,59.5193,59.5725,59.5016,59.5282,62594.0
2019-01-17 12:00:00,67.11,67.17,67.08,67.12,398005.0,59.5282,59.5814,59.5016,59.5371,398005.0
2019-01-17 12:30:00,67.13,67.15,67.05,67.07,194380.0,59.5459,59.5637,59.475,59.4927,194380.0
2019-01-17 13:00:00,67.07,67.22,67.07,67.2,83981.0,59.4927,59.6258,59.4927,59.608,83981.0
2019-01-17 13:30:00,67.19,67.22,67.13,67.19,186520.0,59.5992,59.6258,59.5459,59.5992,186520.0
2019-01-17 14:00:00,67.19,67.19,67.13,67.15,316109.0,59.5992,59.5992,59.5459,59.5637,316109.0
2019-01-17 14:30:00,67.14,67.7,67.12,67.39,771249.0,59.5548,60.0515,59.5371,59.7766,771249.0
2019-01-17 15:00:00,67.39,67.42,67.26,67.42,214306.0,59.7766,59.8032,59.6612,59.8032,214306.0
2019-01-17 15:30:00,67.42,67.5,67.33,67.49,433581.0,59.8032,59.8741,59.7233,59.8653,433581.0
2019-01-18 09:30:00,68.02,68.05,67.83,67.89,732846.0,60.3354,60.362,60.1668,60.2201,732846.0
2019-01-18 10:00:00,67.89,68.1,67.82,67.95,551957.0,60.2201,60.4063,60.158,60.2733,551957.0
2019-01-18 10:30:00,67.94,68.15,67.93,68.14,278890.0,60.2644,60.4507,60.2555,60.4418,278890.0
2019-01-18 11:00:00,68.14,68.24,68.09,68.21,270826.0,60.4418,60.5305,60.3975,60.5039,270826.0
2019-01-18 11:30:00,68.22,68.28,68.16,68.27,336203.0,60.5128,60.566,60.4596,60.5571,336203.0
2019-01-18 12:00:00,68.28,68.36,68.21,68.34,388337.0,60.566,60.637,60.5039,60.6192,388337.0
2019-01-18 12:30:00,68.34,68.37,68.25,68.32,456258.0,60.6192,60.6458,60.5394,60.6015,456258.0
2019-01-18 13:00:00,68.32,68.34,68.21,68.23,122913.0,60.6015,60.6192,60.5039,60.5217,122913.0
2019-01-18 13:30:00,68.25,68.29,68.18,68.29,95692.0,60.5394,60.5749,60.4773,60.5749,95692.0
2019-01-18 14:00:00,68.29,68.3,68.18,68.2,816302.0,60.5749,60.5837,60.4773,60.495,816302.0
2019-01-18 14:30:00,68.19,68.22,68.12,68.2,117777.0,60.4862,60.5128,60.4241,60.495,117777.0
2019-01-18 15:00:00,68.2,68.23,68.14,68.19,555693.0,60.495,60.5217,60.4418,60.4862,555693.0
2019-01-18 15:30:00,68.19,68.28,68.13,68.26,386057.0,60.4862,60.566,60.433,60.5483,386057.0
2019-01-22 09:30:00,67.67,67.76,67.54,67.64,392543.0,60.0249,60.1048,59.9096,59.9983,392543.0
2019-01-22 10:00:00,67.63,67.63,67.44,67.54,501037.0,59.9894,59.9894,59.8209,59.9096,501037.0
2019-01-22 10:30:00,67.55,67.63,67.5,67.5,334686.0,59.9185,59.9894,59.8741,59.8741,334686.0
2019-01-22 11:00:00,67.5,67.61,67.48,67.56,362209.0,59.8741,59.9717,59.8564,59.9273,362209.0
2019-01-22 11:30:00,67.56,67.61,67.34,67.36,610209.0,59.9273,59.9717,59.7322,59.7499,610209.0
2019-01-22 12:00:00,67.35,67.44,67.32,67.37,493510.0,59.7411,59.8209,59.7145,59.7588,493510.0
2019-01-22 12:30:00,67.36,67.43,67.33,67.38,284834.0,59.7499,59.812,59.7233,59.7677,284834.0
2019-01-22 13:00:00,67.35,67.35,67.09,67.19,463778.0,59.7411,59.7411,59.5104,59.5992,463778.0
2019-01-22 13:30:00,67.19,67.28,67.17,67.25,451458.0,59.5992,59.679,59.5814,59.6524,451458.0
2019-01-22 14:00:00,67.25,67.26,67.09,67.1,364205.0,59.6524,59.6612,59.5104,59.5193,364205.0
2019-01-22 14:30:00,67.1,67.13,66.96,67.04,951846.0,59.5193,59.5459,59.3951,59.4661,951846.0
2019-01-22 15:00:00,67.05,67.13,66.94,67.11,776824.0,59.475,59.5459,59.3774,59.5282,776824.0
2019-01-22 15:30:00,67.11,67.28,66.97,67.27,763488.0,59.5282,59.679,59.404,59.6701,763488.0
2019-01-23 09:30:00,67.7,67.78,67.62,67.73,365564.0,60.0515,60.1225,59.9806,60.0781,365564.0
2019-01-23 10:00:00,67.73,67.8,67.53,67.54,219759.0,60.0781,60.1402,59.9007,59.9096,219759.0
2019-01-23 10:30:00,67.54,67.58,67.37,67.4,288850.0,59.9096,59.9451,59.7588,59.7854,288850.0
2019-01-23 11:00:00,67.4,67.5,67.25,67.33,260633.0,59.7854,59.8741,59.6524,59.7233,260633.0
2019-01-23 11:30:00,67.33,67.37,67.04,67.09,302539.0,59.7233,59.7588,59.4661,59.5104,302539.0
2019-01-23 12:00:00,67.08,67.15,66.96,67.12,228260.0,59.5016,59.5637,59.3951,59.5371,228260.0
2019-01-23 12:30:00,67.11,67.29,67.11,67.27,167546.0,59.5282,59.6879,59.5282,59.6701,167546.0
2019-01-23 13:00:00,67.27,67.32,67.13,67.25,326689.0,59.6701,59.7145,59.5459,59.6524,326689.0
2019-01-23 13:30:00,67.25,67.35,67.25,67.3,291391.0,59.6524,59.7411,59.6524,59.6967,291391.0
2019-01-23 14:00:00,67.31,67.41,67.27,67.37,279583.0,59.7056,59.7943,59.6701,59.7588,279583.0
2019-01-23 14:30:00,67.36,67.38,67.2,67.29,349644.0,59.7499,59.7677,59.608,59.6879,349644.0
2019-01-23 15:00:00,67.28,67.48,67.27,67.45,287750.0,59.679,59.8564,59.6701,59.8298,287750.0
2019-01-23 15:30:00,67.46,67.48,67.36,67.47,575895.0,59.8386,59.8564,59.7499,59.8475,575895.0
2019-01-24 09:30:00,67.5,67.57,67.39,67.46,483901.0,59.8741,59.9362,59.7766,59.8386,483901.0
2019-01-24 10:00:00,67.47,67.74,67.41,67.72,479138.0,59.8475,60.087,59.7943,60.0693,479138.0
2019-01-24 10:30:00,67.71,67.73,67.53,67.59,384148.0,60.0604,60.0781,59.9007,59.954,384148.0
2019-01-24 11:00:00,67.59,67.64,67.48,67.56,323005.0,59.954,59.9983,59.8564,59.9273,323005.0
2019-01-24 11:30:00,67.56,67.74,67.51,67.68,388380.0,59.9273,60.087,59.883,60.0338,388380.0
2019-01-24 12:00:00,67.68,67.69,67.53,67.54,534670.0,60.0338,60.0427,59.9007,59.9096,534670.0
2019-01-24 12:30:00,67.53,67.58,67.43,67.46,138503.0,59.9007,59.9451,59.812,59.8386,138503.0
2019-01-24 13:00:00,67.46,67.48,67.31,67.37,310390.0,59.8386,59.8564,59.7056,59.7588,310390.0
2019-01-24 13:30:00,67.38,67.48,67.35,67.47,161738.0,59.7677,59.8564,59.7411,59.8475,161738.0
2019-01-24 14:00:00,67.47,67.52,67.41,67.5,215590.0,59.8475,59.8919,59.7943,59.8741,215590.0
2019-01-24 14:30:00,67.49,67.56,67.46,67.55,320650.0,59.8653,59.9273,59.8386,59.9185,320650.0
2019-01-24 15:00:00,67.55,67.65,67.52,67.61,266833.0,59.9185,60.0072,59.8919,59.9717,266833.0
2019-01-24 15:30:00,67.61,67.66,67.56,67.64,407862.0,59.9717,60.0161,59.9273,59.9983,407862.0
2019-01-25 09:30:00,68.22,68.31,68.15,68.28,591312.0,60.5128,60.5926,60.4507,60.566,591312.0
2019-01-25 10:00:00,68.28,68.42,68.28,68.39,335790.0,60.566,60.6902,60.566,60.6636,335790.0
2019-01-25 10:30:00,68.39,68.49,68.31,68.43,526393.0,60.6636,60.7523,60.5926,60.6991,526393.0
2019-01-25 11:00:00,68.44,68.46,68.32,68.38,338419.0,60.7079,60.7257,60.6015,60.6547,338419.0
2019-01-25 11:30:00,68.37,68.45,68.36,68.43,325764.0,60.6458,60.7168,60.637,60.6991,325764.0
2019-01-25 12:00:00,68.43,68.5,68.37,68.48,268751.0,60.6991,60.7612,60.6458,60.7434,268751.0
2019-01-25 12:30:00,68.48,68.49,68.27,68.36,524637.0,60.7434,60.7523,60.5571,60.637,524637.0
2019-01-25 13:00:00,68.36,68.42,68.32,68.4,230887.0,60.637,60.6902,60.6015,60.6725,230887.0
2019-01-25 13:30:00,68.4,68.42,68.34,68.4,211417.0,60.6725,60.6902,60.6192,60.6725,211417.0
2019-01-25 14:00:00,68.4,68.43,68.26,68.29,268501.0,60.6725,60.6991,60.5483,60.5749,268501.0
2019-01-25 14:30:00,68.29,68.4,68.27,68.36,362747.0,60.5749,60.6725,60.5571,60.637,362747.0
2019-01-25 15:00:00,68.36,68.38,68.29,68.29,387740.0,60.637,60.6547,60.5749,60.5749,387740.0
2019-01-25 15:30:00,68.3,68.36,68.23,68.36,645038.0,60.5837,60.637,60.5217,60.637,645038.0
2019-01-28 09:30:00,67.83,67.83,67.52,67.59,769457.0,60.1668,60.1668,59.8919,59.954,769457.0
2019-01-28 10:00:00,67.59,67.74,67.51,67.72,494289.0,59.954,60.087,59.883,60.0693,494289.0
2019-01-28 10:30:00,67.72,67.79,67.65,67.65,622000.0,60.0693,60.1314,60.0072,60.0072,622000.0
2019-01-28 11:00:00,67.63,67.75,67.58,67.7,555605.0,59.9894,60.0959,59.9451,60.0515,555605.0
2019-01-28 11:30:00,67.71,67.75,67.48,67.49,581701.0,60.0604,60.0959,59.8564,59.8653,581701.0
2019-01-28 12:00:00,67.48,67.64,67.44,67.63,610313.0,59.8564,59.9983,59.8209,59.9894,610313.0
2019-01-28 12:30:00,67.63,67.67,67.58,67.6,396527.0,59.9894,60.0249,59.9451,59.9628,396527.0
2019-01-28 13:00:00,67.59,67.75,67.57,67.7,451260.0,59.954,60.0959,59.9362,60.0515,451260.0
2019-01-28 13:30:00,67.69,67.81,67.68,67.77,266646.0,60.0427,60.1491,60.0338,60.1136,266646.0
2019-01-28 14:00:00,67.77,67.8,67.67,67.7,879700.0,60.1136,60.1402,60.0249,60.0515,879700.0
2019-01-28 14:30:00,67.7,67.87,67.7,67.83,1767782.0,60.0515,60.2023,60.0515,60.1668,1767782.0
2019-01-28 15:00:00,67.82,67.87,67.75,67.83,737477.0,60.158,60.2023,60.0959,60.1668,737477.0
2019-01-28 15:30:00,67.82,67.88,67.76,67.88,825272.0,60.158,60.2112,60.1048,60.2112,825272.0
2019-01-29 09:30:00,68.08,68.14,67.97,68.09,410479.0,60.3886,60.4418,60.291,60.3975,410479.0
2019-01-29 10:00:00,68.1,68.18,67.95,68.14,325768.0,60.4063,60.4773,60.2733,60.4418,325768.0
2019-01-29 10:30:00,68.14,68.16,67.77,67.82,231420.0,60.4418,60.4596,60.1136,60.158,231420.0
2019-01-29 11:00:00,67.81,67.91,67.77,67.87,142757.0,60.1491,60.2378,60.1136,60.2023,142757.0
2019-01-29 11:30:00,67.88,67.98,67.88,67.96,127558.0,60.2112,60.2999,60.2112,60.2822,127558.0
2019-01-29 12:00:00,67.96,68.05,67.92,67.99,323144.0,60.2822,60.362,60.2467,60.3088,323144.0
2019-01-29 12:30:00,67.99,68.01,67.93,67.95,271324.0,60.3088,60.3265,60.2555,60.2733,271324.0
2019-01-29 13:00:00,67.96,67.99,67.91,67.99,787822.0,60.2822,60.3088,60.2378,60.3088,787822.0
2019-01-29 13:30:00,68.0,68.04,67.95,68.03,116810.0,60.3176,60.3531,60.2733,60.3443,116810.0
2019-01-29 14:00:00,68.03,68.03,67.94,67.96,337400.0,60.3443,60.3443,60.2644,60.2822,337400.0
2019-01-29 14:30:00,67.96,67.98,67.85,67.86,183291.0,60.2822,60.2999,60.1846,60.1935,183291.0
2019-01-29 15:00:00,67.86,67.97,67.83,67.96,237574.0,60.1935,60.291,60.1668,60.2822,237574.0
2019-01-29 15:30:00,67.96,67.99,67.85,67.91,357957.0,60.2822,60.3088,60.1846,60.2378,357957.0
2019-01-30 09:30:00,68.26,68.3,68.14,68.15,574001.0,60.5483,60.5837,60.4418,60.4507,574001.0
2019-01-30 10:00:00,68.16,68.17,68.07,68.17,199720.0,60.4596,60.4684,60.3797,60.4684,199720.0
2019-01-30 10:30:00,68.17,68.27,68.15,68.23,96172.0,60.4684,60.5571,60.4507,60.5217,96172.0
2019-01-30 11:00:00,68.23,68.34,68.22,68.31,353708.0,60.5217,60.6192,60.5128,60.5926,353708.0
2019-01-30 11:30:00,68.31,68.4,68.3,68.4,114610.0,60.5926,60.6725,60.5837,60.6725,114610.0
2019-01-30 12:00:00,68.4,68.47,68.39,68.42,115404.0,60.6725,60.7345,60.6636,60.6902,115404.0
2019-01-30 12:30:00,68.42,68.43,68.36,68.38,175669.0,60.6902,60.6991,60.637,60.6547,175669.0
2019-01-30 13:00:00,68.38,68.41,68.33,68.34,144844.0,60.6547,60.6813,60.6104,60.6192,144844.0
2019-01-30 13:30:00,68.35,68.36,68.28,68.3,147129.0,60.6281,60.637,60.566,60.5837,147129.0
2019-01-30 14:00:00,68.31,68.97,68.28,68.84,1247138.0,60.5926,61.1781,60.566,61.0627,1247138.0
2019-01-30 14:30:00,68.84,69.11,68.81,69.11,267790.0,61.0627,61.3022,61.0361,61.3022,267790.0
2019-01-30 15:00:00,69.1,69.11,68.86,68.87,227006.0,61.2934,61.3022,61.0805,61.0894,227006.0
2019-01-30 15:30:00,68.87,68.9,68.78,68.88,455736.0,61.0894,61.116,61.0095,61.0982,455736.0
2019-01-31 09:30:00,68.91,68.95,68.8,68.93,477651.0,61.1248,61.1603,61.0273,61.1426,477651.0
2019-01-31 10:00:00,68.92,69.17,68.92,69.16,314270.0,61.1337,61.3555,61.1337,61.3466,314270.0
2019-01-31 10:30:00,69.16,69.26,69.08,69.13,587464.0,61.3466,61.4353,61.2756,61.32,587464.0
2019-01-31 11:00:00,69.13,69.23,69.11,69.21,270780.0,61.32,61.4087,61.3022,61.3909,270780.0
2019-01-31 11:30:00,69.2,69.42,69.17,69.4,125513.0,61.3821,61.5772,61.3555,61.5595,125513.0
2019-01-31 12:00:00,69.4,69.41,69.28,69.29,415717.0,61.5595,61.5683,61.453,61.4619,415717.0
2019-01-31 12:30:00,69.29,69.34,69.19,69.23,150408.0,61.4619,61.5063,61.3732,61.4087,150408.0
2019-01-31 13:00:00,69.24,69.3,69.19,69.21,312280.0,61.4176,61.4708,61.3732,61.3909,312280.0
2019-01-31 13:30:00,69.21,69.26,69.16,69.25,223888.0,61.3909,61.4353,61.3466,61.4264,223888.0
2019-01-31 14:00:00,69.25,69.29,69.18,69.21,231308.0,61.4264,61.4619,61.3643,61.3909,231308.0
2019-01-31 14:30:00,69.21,69.27,69.16,69.23,1012020.0,61.3909,61.4442,61.3466,61.4087,1012020.0
2019-01-31 15:00:00,69.23,69.24,69.09,69.15,404313.0,61.4087,61.4176,61.2845,61.3377,404313.0
2019-01-31 15:30:00,69.16,69.38,69.13,69.29,502721.0,61.3466,61.5417,61.32,61.4619,502721.0
2019-02-01 09:30:00,69.31,69.36,69.13,69.13,324668.0,61.4796,61.524,61.32,61.32,324668.0
2019-02-01 10:00:00,69.16,69.44,69.11,69.39,459965.0,61.3466,61.595,61.3022,61.5506,459965.0
2019-02-01 10:30:00,69.4,69.45,69.28,69.28,341614.0,61.5595,61.6038,61.453,61.453,341614.0
2019-02-01 11:00:00,69.27,69.42,69.2,69.38,555677.0,61.4442,61.5772,61.3821,61.5417,555677.0
2019-02-01 11:30:00,69.37,69.46,69.35,69.45,197842.0,61.5329,61.6127,61.5151,61.6038,197842.0
2019-02-01 12:00:00,69.45,69.46,69.28,69.33,138912.0,61.6038,61.6127,61.453,61.4974,138912.0
2019-02-01 12:30:00,69.32,69.34,69.26,69.3,114055.0,61.4885,61.5063,61.4353,61.4708,114055.0
2019-02-01 13:00:00,69.31,69.35,69.23,69.3,223121.0,61.4796,61.5151,61.4087,61.4708,223121.0
2019-02-01 13:30:00,69.29,69.31,69.2,69.25,273466.0,61.4619,61.4796,61.3821,61.4264,273466.0
2019-02-01 14:00:00,69.26,69.26,69.11,69.14,368164.0,61.4353,61.4353,61.3022,61.3288,368164.0
2019-02-01 14:30:00,69.14,69.2,69.09,69.12,172910.0,61.3288,61.3821,61.2845,61.3111,172910.0
2019-02-01 15:00:00,69.12,69.18,69.08,69.17,455356.0,61.3111,61.3643,61.2756,61.3555,455356.0
2019-02-01 15:30:00,69.17,69.27,69.15,69.25,840050.0,61.3555,61.4442,61.3377,61.4264,840050.0
2019-02-04 09:30:00,69.22,69.24,69.09,69.16,274625.0,61.3998,61.4176,61.2845,61.3466,274625.0
2019-02-04 10:00:00,69.16,69.2,69.04,69.11,251950.0,61.3466,61.3821,61.2401,61.3022,251950.0
2019-02-04 10:30:00,69.1,69.24,69.1,69.22,148357.0,61.2934,61.4176,61.2934,61.3998,148357.0
2019-02-04 11:00:00,69.24,69.34,69.24,69.33,112390.0,61.4176,61.5063,61.4176,61.4974,112390.0
2019-02-04 11:30:00,69.34,69.42,69.32,69.41,135321.0,61.5063,61.5772,61.4885,61.5683,135321.0
2019-02-04 12:00:00,69.42,69.43,69.4,69.4,260208.0,61.5772,61.5861,61.5595,61.5595,260208.0
2019-02-04 12:30:00,69.41,69.44,69.39,69.42,58684.0,61.5683,61.595,61.5506,61.5772,58684.0
2019-02-04 13:00:00,69.42,69.47,69.41,69.43,63738.0,61.5772,61.6216,61.5683,61.5861,63738.0
2019-02-04 13:30:00,69.43,69.5,69.42,69.49,182929.0,61.5861,61.6482,61.5772,61.6393,182929.0
2019-02-04 14:00:00,69.49,69.54,69.49,69.5,92899.0,61.6393,61.6837,61.6393,61.6482,92899.0
2019-02-04 14:30:00,69.51,69.52,69.47,69.5,78069.0,61.657,61.6659,61.6216,61.6482,78069.0
2019-02-04 15:00:00,69.5,69.52,69.46,69.5,148300.0,61.6482,61.6659,61.6127,61.6482,148300.0
2019-02-04 15:30:00,69.49,69.61,69.47,69.61,476373.0,61.6393,61.7457,61.6216,61.7457,476373.0
2019-02-05 09:30:00,69.86,69.94,69.83,69.92,350294.0,61.9675,62.0385,61.9409,62.0207,350294.0
2019-02-05 10:00:00,69.93,69.95,69.84,69.95,196530.0,62.0296,62.0473,61.9498,62.0473,196530.0
2019-02-05 10:30:00,69.95,70.06,69.95,70.05,384334.0,62.0473,62.1449,62.0473,62.136,384334.0
2019-02-05 11:00:00,70.05,70.08,69.91,69.94,496637.0,62.136,62.1627,62.0119,62.0385,496637.0
2019-02-05 11:30:00,69.94,70.04,69.93,70.02,312378.0,62.0385,62.1272,62.0296,62.1094,312378.0
2019-02-05 12:00:00,70.02,70.03,69.88,69.94,494272.0,62.1094,62.1183,61.9852,62.0385,494272.0
2019-02-05 12:30:00,69.93,69.96,69.83,69.85,304158.0,62.0296,62.0562,61.9409,61.9586,304158.0
2019-02-05 13:00:00,69.85,69.91,69.8,69.91,211478.0,61.9586,62.0119,61.9143,62.0119,211478.0
2019-02-05 13:30:00,69.91,69.94,69.88,69.93,214555.0,62.0119,62.0385,61.9852,62.0296,214555.0
2019-02-05 14:00:00,69.94,70.06,69.93,70.03,244684.0,62.0385,62.1449,62.0296,62.1183,244684.0
2019-02-05 14:30:00,70.03,70.07,69.99,70.05,269101.0,62.1183,62.1538,62.0828,62.136,269101.0
2019-02-05 15:00:00,70.05,70.09,70.02,70.08,244661.0,62.136,62.1715,62.1094,62.1627,244661.0
2019-02-05 15:30:00,70.09,70.11,70.0,70.06,655727.0,62.1715,62.1893,62.0917,62.1449,655727.0
2019-02-06 09:30:00,69.97,70.02,69.88,69.93,232614.0,62.0651,62.1094,61.9852,62.0296,232614.0
2019-02-06 10:00:00,69.92,69.93,69.73,69.8,340156.0,62.0207,62.0296,61.8522,61.9143,340156.0
2019-02-06 10:30:00,69.8,69.99,69.79,69.94,79467.0,61.9143,62.0828,61.9054,62.0385,79467.0
2019-02-06 11:00:00,69.95,69.99,69.79,69.84,158524.0,62.0473,62.0828,61.9054,61.9498,158524.0
2019-02-06 11:30:00,69.85,69.92,69.8,69.83,53302.0,61.9586,62.0207,61.9143,61.9409,53302.0
2019-02-06 12:00:00,69.82,69.86,69.77,69.84,340105.0,61.932,61.9675,61.8877,61.9498,340105.0
2019-02-06 12:30:00,69.85,69.87,69.81,69.86,241806.0,61.9586,61.9764,61.9232,61.9675,241806.0
2019-02-06 13:00:00,69.86,69.89,69.82,69.84,295783.0,61.9675,61.9941,61.932,61.9498,295783.0
2019-02-06 13:30:00,69.84,69.88,69.81,69.81,266882.0,61.9498,61.9852,61.9232,61.9232,266882.0
2019-02-06 14:00:00,69.81,69.83,69.72,69.77,927199.0,61.9232,61.9409,61.8433,61.8877,927199.0
2019-02-06 14:30:00,69.76,69.77,69.69,69.77,255850.0,61.8788,61.8877,61.8167,61.8877,255850.0
2019-02-06 15:00:00,69.77,69.81,69.74,69.8,372156.0,61.8877,61.9232,61.8611,61.9143,372156.0
2019-02-06 15:30:00,69.8,69.82,69.75,69.78,866277.0,61.9143,61.932,61.8699,61.8965,866277.0
2019-02-07 09:30:00,69.4,69.4,69.17,69.26,611155.0,61.5595,61.5595,61.3555,61.4353,611155.0
2019-02-07 10:00:00,69.27,69.42,69.15,69.4,361438.0,61.4442,61.5772,61.3377,61.5595,361438.0
2019-02-07 10:30:00,69.4,69.45,69.09,69.09,282923.0,61.5595,61.6038,61.2845,61.2845,282923.0
2019-02-07 11:00:00,69.09,69.14,68.9,68.92,102222.0,61.2845,61.3288,61.116,61.1337,102222.0
2019-02-07 11:30:00,68.93,68.93,68.72,68.74,214098.0,61.1426,61.1426,60.9563,60.974,214098.0
2019-02-07 12:00:00,68.73,68.89,68.69,68.84,133737.0,60.9652,61.1071,60.9297,61.0627,133737.0
2019-02-07 12:30:00,68.84,68.91,68.69,68.76,151825.0,61.0627,61.1248,60.9297,60.9918,151825.0
2019-02-07 13:00:00,68.75,68.97,68.74,68.93,122613.0,60.9829,61.1781,60.974,61.1426,122613.0
2019-02-07 13:30:00,68.95,69.02,68.93,68.96,205077.0,61.1603,61.2224,61.1426,61.1692,205077.0
2019-02-07 14:00:00,68.96,68.97,68.78,68.97,274724.0,61.1692,61.1781,61.0095,61.1781,274724.0
2019-02-07 14:30:00,68.98,68.99,68.89,68.93,83309.0,61.1869,61.1958,61.1071,61.1426,83309.0
2019-02-07 15:00:00,68.94,68.98,68.88,68.95,163893.0,61.1514,61.1869,61.0982,61.1603,163893.0
2019-02-07 15:30:00,68.95,69.09,68.88,69.08,245658.0,61.1603,61.2845,61.0982,61.2756,245658.0
2019-02-08 09:30:00,68.74,68.8,68.59,68.61,142011.0,60.974,61.0273,60.841,60.8587,142011.0
2019-02-08 10:00:00,68.6,68.69,68.5,68.59,137951.0,60.8499,60.9297,60.7612,60.841,137951.0
2019-02-08 10:30:00,68.58,68.72,68.51,68.53,602496.0,60.8321,60.9563,60.77,60.7878,602496.0
2019-02-08 11:00:00,68.53,68.57,68.43,68.53,351796.0,60.7878,60.8232,60.6991,60.7878,351796.0
2019-02-08 11:30:00,68.52,68.62,68.45,68.61,421267.0,60.7789,60.8676,60.7168,60.8587,421267.0
2019-02-08 12:00:00,68.61,68.64,68.54,68.62,377433.0,60.8587,60.8853,60.7966,60.8676,377433.0
2019-02-08 12:30:00,68.62,68.73,68.61,68.69,325757.0,60.8676,60.9652,60.8587,60.9297,325757.0
2019-02-08 13:00:00,68.7,68.76,68.68,68.71,282112.0,60.9386,60.9918,60.9208,60.9474,282112.0
2019-02-08 13:30:00,68.71,68.79,68.69,68.78,208201.0,60.9474,61.0184,60.9297,61.0095,208201.0
2019-02-08 14:00:00,68.78,68.87,68.75,68.87,260698.0,61.0095,61.0894,60.9829,61.0894,260698.0
2019-02-08 14:30:00,68.86,68.91,68.84,68.84,263952.0,61.0805,61.1248,61.0627,61.0627,263952.0
2019-02-08 15:00:00,68.84,68.9,68.81,68.86,174311.0,61.0627,61.116,61.0361,61.0805,174311.0
2019-02-08 15:30:00,68.86,68.98,68.81,68.98,335146.0,61.0805,61.1869,61.0361,61.1869,335146.0
2019-02-11 09:30:00,69.12,69.18,68.98,69.03,489960.0,61.3111,61.3643,61.1869,61.2313,489960.0
2019-02-11 10:00:00,69.03,69.12,68.98,69.0,129177.0,61.2313,61.3111,61.1869,61.2047,129177.0
2019-02-11 10:30:00,68.99,69.07,68.94,68.98,59014.0,61.1958,61.2668,61.1514,61.1869,59014.0
2019-02-11 11:00:00,68.98,69.03,68.88,69.0,145768.0,61.1869,61.2313,61.0982,61.2047,145768.0
2019-02-11 11:30:00,68.99,69.02,68.92,68.96,72615.0,61.1958,61.2224,61.1337,61.1692,72615.0
2019-02-11 12:00:00,68.96,69.04,68.95,69.04,63583.0,61.1692,61.2401,61.1603,61.2401,63583.0
2019-02-11 12:30:00,69.03,69.04,68.95,68.98,207390.0,61.2313,61.2401,61.1603,61.1869,207390.0
2019-02-11 13:00:00,68.98,69.01,68.91,68.92,265687.0,61.1869,61.2135,61.1248,61.1337,265687.0
2019-02-11 13:30:00,68.92,68.94,68.85,68.92,291145.0,61.1337,61.1514,61.0716,61.1337,291145.0
2019-02-11 14:00:00,68.91,68.93,68.87,68.89,64586.0,61.1248,61.1426,61.0894,61.1071,64586.0
2019-02-11 14:30:00,68.89,68.93,68.82,68.87,58007.0,61.1071,61.1426,61.045,61.0894,58007.0
2019-02-11 15:00:00,68.87,68.95,68.87,68.95,47929.0,61.0894,61.1603,61.0894,61.1603,47929.0
2019-02-11 15:30:00,68.95,68.98,68.88,68.96,346353.0,61.1603,61.1869,61.0982,61.1692,346353.0
2019-02-12 09:30:00,69.44,69.61,69.44,69.57,355247.0,61.595,61.7457,61.595,61.7103,355247.0
2019-02-12 10:00:00,69.58,69.64,69.52,69.54,193816.0,61.7191,61.7724,61.6659,61.6837,193816.0
2019-02-12 10:30:00,69.55,69.69,69.5,69.68,136215.0,61.6925,61.8167,61.6482,61.8078,136215.0
2019-02-12 11:00:00,69.68,69.76,69.67,69.73,169753.0,61.8078,61.8788,61.799,61.8522,169753.0
2019-02-12 11:30:00,69.73,69.76,69.68,69.75,100731.0,61.8522,61.8788,61.8078,61.8699,100731.0
2019-02-12 12:00:00,69.75,69.77,69.66,69.7,224241.0,61.8699,61.8877,61.7901,61.8256,224241.0
2019-02-12 12:30:00,69.7,69.75,69.67,69.73,147702.0,61.8256,61.8699,61.799,61.8522,147702.0
2019-02-12 13:00:00,69.73,69.8,69.71,69.8,86006.0,61.8522,61.9143,61.8345,61.9143,86006.0
2019-02-12 13:30:00,69.8,69.87,69.8,69.85,221596.0,61.9143,61.9764,61.9143,61.9586,221596.0
2019-02-12 14:00:00,69.85,69.86,69.8,69.82,127402.0,61.9586,61.9675,61.9143,61.932,127402.0
2019-02-12 14:30:00,69.82,69.84,69.79,69.79,66244.0,61.932,61.9498,61.9054,61.9054,66244.0
2019-02-12 15:00:00,69.79,69.84,69.77,69.84,69487.0,61.9054,61.9498,61.8877,61.9498,69487.0
2019-02-12 15:30:00,69.83,69.84,69.73,69.78,181118.0,61.9409,61.9498,61.8522,61.8965,181118.0
2019-02-13 09:30:00,69.96,70.16,69.94,70.08,303202.0,62.0562,62.2336,62.0385,62.1627,303202.0
2019-02-13 10:00:00,70.08,70.11,69.98,70.07,225677.0,62.1627,62.1893,62.0739,62.1538,225677.0
2019-02-13 10:30:00,70.07,70.14,70.03,70.04,192368.0,62.1538,62.2159,62.1183,62.1272,192368.0
2019-02-13 11:00:00,70.05,70.1,69.91,69.92,102864.0,62.136,62.1804,62.0119,62.0207,102864.0
2019-02-13 11:30:00,69.91,69.93,69.82,69.92,149536.0,62.0119,62.0296,61.932,62.0207,149536.0
2019-02-13 12:00:00,69.92,69.93,69.84,69.87,244985.0,62.0207,62.0296,61.9498,61.9764,244985.0
2019-02-13 12:30:00,69.87,69.9,69.84,69.87,53956.0,61.9764,62.003,61.9498,61.9764,53956.0
2019-02-13 13:00:00,69.87,69.93,69.86,69.92,182845.0,61.9764,62.0296,61.9675,62.0207,182845.0
2019-02-13 13:30:00,69.92,69.92,69.88,69.88,260766.0,62.0207,62.0207,61.9852,61.9852,260766.0
2019-02-13 14:00:00,69.89,69.91,69.86,69.89,40935.0,61.9941,62.0119,61.9675,61.9941,40935.0
2019-02-13 14:30:00,69.89,69.96,69.88,69.96,138559.0,61.9941,62.0562,61.9852,62.0562,138559.0
2019-02-13 15:00:00,69.95,69.98,69.92,69.97,76150.0,62.0473,62.0739,62.0207,62.0651,76150.0
2019-02-13 15:30:00,69.97,70.0,69.83,69.84,307421.0,62.0651,62.0917,61.9409,61.9498,307421.0
2019-02-14 09:30:00,69.64,69.66,69.46,69.64,258638.0,61.7724,61.7901,61.6127,61.7724,258638.0
2019-02-14 10:00:00,69.64,69.77,69.58,69.76,1711033.0,61.7724,61.8877,61.7191,61.8788,1711033.0
2019-02-14 10:30:00,69.77,69.84,69.55,69.69,1110600.0,61.8877,61.9498,61.6925,61.8167,1110600.0
2019-02-14 11:00:00,69.71,69.72,69.58,69.62,96842.0,61.8345,61.8433,61.7191,61.7546,96842.0
2019-02-14 11:30:00,69.62,69.75,69.55,69.74,115521.0,61.7546,61.8699,61.6925,61.8611,115521.0
2019-02-14 12:00:00,69.74,69.98,69.72,69.95,115214.0,61.8611,62.0739,61.8433,62.0473,115214.0
2019-02-14 12:30:00,69.96,69.97,69.92,69.95,58407.0,62.0562,62.0651,62.0207,62.0473,58407.0
2019-02-14 13:00:00,69.96,69.97,69.9,69.94,15851.0,62.0562,62.0651,62.003,62.0385,15851.0
2019-02-14 13:30:00,69.94,69.97,69.9,69.93,33733.0,62.0385,62.0651,62.003,62.0296,33733.0
2019-02-14 14:00:00,69.92,70.0,69.89,69.98,70763.0,62.0207,62.0917,61.9941,62.0739,70763.0
2019-02-14 14:30:00,69.98,70.02,69.91,69.93,51364.0,62.0739,62.1094,62.0119,62.0296,51364.0
2019-02-14 15:00:00,69.94,70.07,69.87,69.92,102629.0,62.0385,62.1538,61.9764,62.0207,102629.0
2019-02-14 15:30:00,69.91,69.99,69.77,69.78,122925.0,62.0119,62.0828,61.8877,61.8965,122925.0
2019-02-15 09:30:00,70.27,70.35,70.19,70.25,1115583.0,62.3312,62.4021,62.2602,62.3134,1115583.0
2019-02-15 10:00:00,70.24,70.35,70.2,70.3,208379.0,62.3046,62.4021,62.2691,62.3578,208379.0
2019-02-15 10:30:00,70.31,70.4,70.26,70.27,188342.0,62.3667,62.4465,62.3223,62.3312,188342.0
2019-02-15 11:00:00,70.28,70.37,70.19,70.32,76312.0,62.3401,62.4199,62.2602,62.3755,76312.0
2019-02-15 11:30:00,70.32,70.34,70.24,70.34,42218.0,62.3755,62.3933,62.3046,62.3933,42218.0
2019-02-15 12:00:00,70.33,70.37,70.28,70.34,68629.0,62.3844,62.4199,62.3401,62.3933,68629.0
2019-02-15 12:30:00,70.34,70.35,70.29,70.3,44042.0,62.3933,62.4021,62.3489,62.3578,44042.0
2019-02-15 13:00:00,70.29,70.32,70.25,70.25,48049.0,62.3489,62.3755,62.3134,62.3134,48049.0
2019-02-15 13:30:00,70.25,70.36,70.25,70.33,46203.0,62.3134,62.411,62.3134,62.3844,46203.0
2019-02-15 14:00:00,70.34,70.38,70.33,70.35,33782.0,62.3933,62.4288,62.3844,62.4021,33782.0
2019-02-15 14:30:00,70.36,70.43,70.35,70.41,214646.0,62.411,62.4731,62.4021,62.4554,214646.0
2019-02-15 15:00:00,70.41,70.41,70.33,70.37,35232.0,62.4554,62.4554,62.3844,62.4199,35232.0
2019-02-15 15:30:00,70.36,70.51,70.35,70.5,266916.0,62.411,62.5441,62.4021,62.5352,266916.0
2019-02-19 09:30:00,70.33,70.52,70.3,70.51,160009.0,62.3844,62.5529,62.3578,62.5441,160009.0
2019-02-19 10:00:00,70.52,70.6,70.49,70.56,47132.0,62.5529,62.6239,62.5263,62.5884,47132.0
2019-02-19 10:30:00,70.57,70.57,70.47,70.5,77388.0,62.5973,62.5973,62.5086,62.5352,77388.0
2019-02-19 11:00:00,70.51,70.6,70.51,70.56,64896.0,62.5441,62.6239,62.5441,62.5884,64896.0
2019-02-19 11:30:00,70.56,70.76,70.56,70.76,75727.0,62.5884,62.7658,62.5884,62.7658,75727.0
2019-02-19 12:00:00,70.75,70.76,70.7,70.76,53763.0,62.757,62.7658,62.7126,62.7658,53763.0
2019-02-19 12:30:00,70.76,70.79,70.74,70.77,33103.0,62.7658,62.7924,62.7481,62.7747,33103.0
2019-02-19 13:00:00,70.77,70.77,70.73,70.76,12990.0,62.7747,62.7747,62.7392,62.7658,12990.0
2019-02-19 13:30:00,70.76,70.77,70.72,70.76,65238.0,62.7658,62.7747,62.7303,62.7658,65238.0
2019-02-19 14:00:00,70.76,70.83,70.76,70.82,57925.0,62.7658,62.8279,62.7658,62.819,57925.0
2019-02-19 14:30:00,70.83,70.88,70.81,70.87,31317.0,62.8279,62.8723,62.8102,62.8634,31317.0
2019-02-19 15:00:00,70.87,70.89,70.81,70.82,40808.0,62.8634,62.8811,62.8102,62.819,40808.0
2019-02-19 15:30:00,70.82,70.86,70.71,70.73,137289.0,62.819,62.8545,62.7215,62.7392,137289.0
2019-02-20 09:30:00,70.79,70.91,70.79,70.89,315237.0,62.7924,62.8989,62.7924,62.8811,315237.0
2019-02-20 10:00:00,70.89,71.0,70.85,70.98,81924.0,62.8811,62.9787,62.8457,62.961,81924.0
2019-02-20 10:30:00,71.0,71.05,70.96,70.96,45355.0,62.9787,63.0231,62.9432,62.9432,45355.0
2019-02-20 11:00:00,70.96,71.03,70.94,71.03,33926.0,62.9432,63.0053,62.9255,63.0053,33926.0
2019-02-20 11:30:00,71.03,71.1,71.0,71.06,37153.0,63.0053,63.0674,62.9787,63.0319,37153.0
2019-02-20 12:00:00,71.07,71.08,70.89,70.89,53183.0,63.0408,63.0497,62.8811,62.8811,53183.0
2019-02-20 12:30:00,70.89,70.95,70.87,70.9,110975.0,62.8811,62.9344,62.8634,62.89,110975.0
2019-02-20 13:00:00,70.89,71.02,70.89,71.02,44183.0,62.8811,62.9965,62.8811,62.9965,44183.0
2019-02-20 13:30:00,71.03,71.09,70.99,71.06,88523.0,63.0053,63.0585,62.9698,63.0319,88523.0
2019-02-20 14:00:00,71.03,71.14,70.76,70.89,252891.0,63.0053,63.1029,62.7658,62.8811,252891.0
2019-02-20 14:30:00,70.89,71.07,70.88,71.01,329920.0,62.8811,63.0408,62.8723,62.9876,329920.0
2019-02-20 15:00:00,71.01,71.03,70.97,70.99,151580.0,62.9876,63.0053,62.9521,62.9698,151580.0
2019-02-20 15:30:00,70.98,71.01,70.91,70.95,125128.0,62.961,62.9876,62.8989,62.9344,125128.0
2019-02-21 09:30:00,70.88,70.88,70.66,70.74,223625.0,62.8723,62.8723,62.6771,62.7481,223625.0
2019-02-21 10:00:00,70.75,70.76,70.62,70.62,77876.0,62.757,62.7658,62.6416,62.6416,77876.0
2019-02-21 10:30:00,70.63,70.72,70.62,70.66,129570.0,62.6505,62.7303,62.6416,62.6771,129570.0
2019-02-21 11:00:00,70.67,70.76,70.64,70.67,126838.0,62.686,62.7658,62.6594,62.686,126838.0
2019-02-21 11:30:00,70.66,70.83,70.66,70.81,440394.0,62.6771,62.8279,62.6771,62.8102,440394.0
2019-02-21 12:00:00,70.8,70.83,70.74,70.79,75691.0,62.8013,62.8279,62.7481,62.7924,75691.0
2019-02-21 12:30:00,70.8,70.86,70.8,70.86,133152.0,62.8013,62.8545,62.8013,62.8545,133152.0
2019-02-21 13:00:00,70.86,70.88,70.79,70.79,55547.0,62.8545,62.8723,62.7924,62.7924,55547.0
2019-02-21 13:30:00,70.79,70.82,70.76,70.82,146302.0,62.7924,62.819,62.7658,62.819,146302.0
2019-02-21 14:00:00,70.81,70.82,70.63,70.67,178755.0,62.8102,62.819,62.6505,62.686,178755.0
2019-02-21 14:30:00,70.68,70.69,70.53,70.58,96631.0,62.6949,62.7037,62.5618,62.6062,96631.0
2019-02-21 15:00:00,70.57,70.65,70.55,70.59,54470.0,62.5973,62.6683,62.5796,62.615,54470.0
2019-02-21 15:30:00,70.6,70.75,70.52,70.74,235533.0,62.6239,62.757,62.5529,62.7481,235533.0
2019-02-22 09:30:00,71.0,71.07,70.93,71.05,175817.0,62.9787,63.0408,62.9166,63.0231,175817.0
2019-02-22 10:00:00,71.07,71.11,71.04,71.05,76529.0,63.0408,63.0763,63.0142,63.0231,76529.0
2019-02-22 10:30:00,71.08,71.15,71.04,71.14,97758.0,63.0497,63.1118,63.0142,63.1029,97758.0
2019-02-22 11:00:00,71.13,71.23,71.11,71.22,84318.0,63.094,63.1827,63.0763,63.1739,84318.0
2019-02-22 11:30:00,71.22,71.24,71.17,71.21,50729.0,63.1739,63.1916,63.1295,63.165,50729.0
2019-02-22 12:00:00,71.2,71.27,71.17,71.18,16798.0,63.1561,63.2182,63.1295,63.1384,16798.0
2019-02-22 12:30:00,71.17,71.2,71.15,71.19,31872.0,63.1295,63.1561,63.1118,63.1472,31872.0
2019-02-22 13:00:00,71.18,71.19,71.12,71.16,91019.0,63.1384,63.1472,63.0852,63.1206,91019.0
2019-02-22 13:30:00,71.17,71.19,71.14,71.15,108164.0,63.1295,63.1472,63.1029,63.1118,108164.0
2019-02-22 14:00:00,71.15,71.2,71.11,71.12,92913.0,63.1118,63.1561,63.0763,63.0852,92913.0
2019-02-22 14:30:00,71.13,71.14,70.97,71.0,241555.0,63.094,63.1029,62.9521,62.9787,241555.0
2019-02-22 15:00:00,70.99,71.14,70.97,71.13,136026.0,62.9698,63.1029,62.9521,63.094,136026.0
2019-02-22 15:30:00,71.13,71.19,71.07,71.18,225546.0,63.094,63.1472,63.0408,63.1384,225546.0
2019-02-25 09:30:00,71.63,71.7,71.58,71.59,235616.0,63.5375,63.5996,63.4932,63.5021,235616.0
2019-02-25 10:00:00,71.6,71.67,71.56,71.59,175252.0,63.5109,63.573,63.4754,63.5021,175252.0
2019-02-25 10:30:00,71.59,71.74,71.57,71.73,185325.0,63.5021,63.6351,63.4843,63.6262,185325.0
2019-02-25 11:00:00,71.73,71.75,71.65,71.66,55927.0,63.6262,63.644,63.5553,63.5641,55927.0
2019-02-25 11:30:00,71.65,71.69,71.63,71.64,193006.0,63.5553,63.5908,63.5375,63.5464,193006.0
2019-02-25 12:00:00,71.63,71.65,71.53,71.54,120487.0,63.5375,63.5553,63.4488,63.4577,120487.0
2019-02-25 12:30:00,71.54,71.56,71.45,71.49,86083.0,63.4577,63.4754,63.3779,63.4134,86083.0
2019-02-25 13:00:00,71.49,71.53,71.48,71.48,51009.0,63.4134,63.4488,63.4045,63.4045,51009.0
2019-02-25 13:30:00,71.48,71.51,71.43,71.5,77809.0,63.4045,63.4311,63.3601,63.4222,77809.0
2019-02-25 14:00:00,71.5,71.55,71.49,71.53,144104.0,63.4222,63.4666,63.4134,63.4488,144104.0
2019-02-25 14:30:00,71.53,71.55,71.49,71.5,53885.0,63.4488,63.4666,63.4134,63.4222,53885.0
2019-02-25 15:00:00,71.5,71.51,71.39,71.39,127268.0,63.4222,63.4311,63.3247,63.3247,127268.0
2019-02-25 15:30:00,71.4,71.48,71.37,71.39,331256.0,63.3335,63.4045,63.3069,63.3247,331256.0
2019-02-26 09:30:00,71.29,71.41,71.28,71.37,235090.0,63.2359,63.3424,63.2271,63.3069,235090.0
2019-02-26 10:00:00,71.36,71.49,71.35,71.42,270135.0,63.298,63.4134,63.2892,63.3513,270135.0
2019-02-26 10:30:00,71.42,71.48,71.32,71.33,95686.0,63.3513,63.4045,63.2626,63.2714,95686.0
2019-02-26 11:00:00,71.32,71.59,71.31,71.55,180526.0,63.2626,63.5021,63.2537,63.4666,180526.0
2019-02-26 11:30:00,71.55,71.6,71.46,71.48,85313.0,63.4666,63.5109,63.3867,63.4045,85313.0
2019-02-26 12:00:00,71.48,71.51,71.43,71.46,59999.0,63.4045,63.4311,63.3601,63.3867,59999.0
2019-02-26 12:30:00,71.47,71.47,71.38,71.4,67604.0,63.3956,63.3956,63.3158,63.3335,67604.0
2019-02-26 13:00:00,71.4,71.46,71.39,71.44,108422.0,63.3335,63.3867,63.3247,63.369,108422.0
2019-02-26 13:30:00,71.44,71.46,71.39,71.44,159785.0,63.369,63.3867,63.3247,63.369,159785.0
2019-02-26 14:00:00,71.44,71.49,71.43,71.46,91076.0,63.369,63.4134,63.3601,63.3867,91076.0
2019-02-26 14:30:00,71.47,71.59,71.47,71.57,96591.0,63.3956,63.5021,63.3956,63.4843,96591.0
2019-02-26 15:00:00,71.58,71.64,71.56,71.57,113982.0,63.4932,63.5464,63.4754,63.4843,113982.0
2019-02-26 15:30:00,71.56,71.61,71.43,71.44,332724.0,63.4754,63.5198,63.3601,63.369,332724.0
2019-02-27 09:30:00,71.29,71.39,71.22,71.27,189635.0,63.2359,63.3247,63.1739,63.2182,189635.0
2019-02-27 10:00:00,71.27,71.3,70.99,71.05,380212.0,63.2182,63.2448,62.9698,63.0231,380212.0
2019-02-27 10:30:00,71.05,71.18,71.01,71.11,40741.0,63.0231,63.1384,62.9876,63.0763,40741.0
2019-02-27 11:00:00,71.12,71.21,71.1,71.18,60926.0,63.0852,63.165,63.0674,63.1384,60926.0
2019-02-27 11:30:00,71.18,71.27,71.15,71.25,59177.0,63.1384,63.2182,63.1118,63.2005,59177.0
2019-02-27 12:00:00,71.25,71.3,71.24,71.28,167127.0,63.2005,63.2448,63.1916,63.2271,167127.0
2019-02-27 12:30:00,71.28,71.32,71.26,71.26,187445.0,63.2271,63.2626,63.2093,63.2093,187445.0
2019-02-27 13:00:00,71.27,71.39,71.27,71.35,59756.0,63.2182,63.3247,63.2182,63.2892,59756.0
2019-02-27 13:30:00,71.36,71.36,71.3,71.33,23937.0,63.298,63.298,63.2448,63.2714,23937.0
2019-02-27 14:00:00,71.33,71.37,71.31,71.33,213322.0,63.2714,63.3069,63.2537,63.2714,213322.0
2019-02-27 14:30:00,71.34,71.42,71.33,71.36,98222.0,63.2803,63.3513,63.2714,63.298,98222.0
2019-02-27 15:00:00,71.36,71.39,71.29,71.29,82130.0,63.298,63.3247,63.2359,63.2359,82130.0
2019-02-27 15:30:00,71.28,71.33,71.25,71.29,232340.0,63.2271,63.2714,63.2005,63.2359,232340.0
2019-02-28 09:30:00,71.17,71.25,71.11,71.2,132920.0,63.1295,63.2005,63.0763,63.1561,132920.0
2019-02-28 10:00:00,71.19,71.19,71.02,71.07,486002.0,63.1472,63.1472,62.9965,63.0408,486002.0
2019-02-28 10:30:00,71.07,71.16,71.05,71.12,157990.0,63.0408,63.1206,63.0231,63.0852,157990.0
2019-02-28 11:00:00,71.11,71.2,71.05,71.16,319173.0,63.0763,63.1561,63.0231,63.1206,319173.0
2019-02-28 11:30:00,71.15,71.22,71.14,71.16,437530.0,63.1118,63.1739,63.1029,63.1206,437530.0
2019-02-28 12:00:00,71.17,71.25,71.15,71.23,157612.0,63.1295,63.2005,63.1118,63.1827,157612.0
2019-02-28 12:30:00,71.23,71.25,71.19,71.25,276639.0,63.1827,63.2005,63.1472,63.2005,276639.0
2019-02-28 13:00:00,71.26,71.26,71.2,71.2,189409.0,63.2093,63.2093,63.1561,63.1561,189409.0
2019-02-28 13:30:00,71.2,71.25,71.17,71.19,400629.0,63.1561,63.2005,63.1295,63.1472,400629.0
2019-02-28 14:00:00,71.19,71.21,71.15,71.2,457157.0,63.1472,63.165,63.1118,63.1561,457157.0
2019-02-28 14:30:00,71.2,71.2,71.08,71.11,192183.0,63.1561,63.1561,63.0497,63.0763,192183.0
2019-02-28 15:00:00,71.11,71.13,71.07,71.11,298904.0,63.0763,63.094,63.0408,63.0763,298904.0
2019-02-28 15:30:00,71.1,71.17,70.96,71.04,1519823.0,63.0674,63.1295,62.9432,63.0142,1519823.0
2019-03-01 09:30:00,71.49,71.58,71.49,71.56,343961.0,63.4134,63.4932,63.4134,63.4754,343961.0
2019-03-01 10:00:00,71.56,71.57,71.33,71.35,531343.0,63.4754,63.4843,63.2714,63.2892,531343.0
2019-03-01 10:30:00,71.36,71.39,71.3,71.37,235717.0,63.298,63.3247,63.2448,63.3069,235717.0
2019-03-01 11:00:00,71.37,71.39,71.21,71.24,231623.0,63.3069,63.3247,63.165,63.1916,231623.0
2019-03-01 11:30:00,71.24,71.27,71.12,71.18,303007.0,63.1916,63.2182,63.0852,63.1384,303007.0
2019-03-01 12:00:00,71.18,71.28,71.17,71.27,314682.0,63.1384,63.2271,63.1295,63.2182,314682.0
2019-03-01 12:30:00,71.27,71.31,71.24,71.3,201468.0,63.2182,63.2537,63.1916,63.2448,201468.0
2019-03-01 13:00:00,71.3,71.34,71.29,71.31,216158.0,63.2448,63.2803,63.2359,63.2537,216158.0
2019-03-01 13:30:00,71.31,71.33,71.29,71.3,288492.0,63.2537,63.2714,63.2359,63.2448,288492.0
2019-03-01 14:00:00,71.3,71.42,71.28,71.42,275330.0,63.2448,63.3513,63.2271,63.3513,275330.0
2019-03-01 14:30:00,71.42,71.43,71.37,71.4,286044.0,63.3513,63.3601,63.3069,63.3335,286044.0
2019-03-01 15:00:00,71.4,71.4,71.34,71.38,443820.0,63.3335,63.3335,63.2803,63.3158,443820.0
2019-03-01 15:30:00,71.38,71.46,71.35,71.43,352008.0,63.3158,63.3867,63.2892,63.3601,352008.0
2019-03-04 09:30:00,71.69,71.71,71.53,71.61,354679.0,63.5908,63.6085,63.4488,63.5198,354679.0
2019-03-04 10:00:00,71.61,71.63,71.48,71.57,597479.0,63.5198,63.5375,63.4045,63.4843,597479.0
2019-03-04 10:30:00,71.58,71.59,71.4,71.4,437924.0,63.4932,63.5021,63.3335,63.3335,437924.0
2019-03-04 11:00:00,71.4,71.41,71.18,71.2,575321.0,63.3335,63.3424,63.1384,63.1561,575321.0
2019-03-04 11:30:00,71.18,71.2,70.82,70.86,283259.0,63.1384,63.1561,62.819,62.8545,283259.0
2019-03-04 12:00:00,70.87,70.96,70.69,70.83,226836.0,62.8634,62.9432,62.7037,62.8279,226836.0
2019-03-04 12:30:00,70.83,70.88,70.69,70.78,170347.0,62.8279,62.8723,62.7037,62.7836,170347.0
2019-03-04 13:00:00,70.78,70.91,70.67,70.9,153432.0,62.7836,62.8989,62.686,62.89,153432.0
2019-03-04 13:30:00,70.9,71.02,70.87,71.02,119708.0,62.89,62.9965,62.8634,62.9965,119708.0
2019-03-04 14:00:00,71.02,71.1,70.97,71.09,62188.0,62.9965,63.0674,62.9521,63.0585,62188.0
2019-03-04 14:30:00,71.09,71.13,71.03,71.06,124477.0,63.0585,63.094,63.0053,63.0319,124477.0
2019-03-04 15:00:00,71.06,71.1,71.01,71.07,189447.0,63.0319,63.0674,62.9876,63.0408,189447.0
2019-03-04 15:30:00,71.07,71.2,71.04,71.19,282670.0,63.0408,63.1561,63.0142,63.1472,282670.0
2019-03-05 09:30:00,71.26,71.26,71.05,71.11,157840.0,63.2093,63.2093,63.0231,63.0763,157840.0
2019-03-05 10:00:00,71.13,71.24,71.05,71.09,244547.0,63.094,63.1916,63.0231,63.0585,244547.0
2019-03-05 10:30:00,71.1,71.21,71.1,71.18,175566.0,63.0674,63.165,63.0674,63.1384,175566.0
2019-03-05 11:00:00,71.17,71.32,71.15,71.29,216776.0,63.1295,63.2626,63.1118,63.2359,216776.0
2019-03-05 11:30:00,71.28,71.37,71.24,71.28,285658.0,63.2271,63.3069,63.1916,63.2271,285658.0
2019-03-05 12:00:00,71.28,71.3,71.23,71.26,342050.0,63.2271,63.2448,63.1827,63.2093,342050.0
2019-03-05 12:30:00,71.26,71.3,71.23,71.29,95072.0,63.2093,63.2448,63.1827,63.2359,95072.0
2019-03-05 13:00:00,71.3,71.36,71.25,71.26,108918.0,63.2448,63.298,63.2005,63.2093,108918.0
2019-03-05 13:30:00,71.26,71.31,71.25,71.3,72836.0,63.2093,63.2537,63.2005,63.2448,72836.0
2019-03-05 14:00:00,71.29,71.36,71.29,71.34,152148.0,63.2359,63.298,63.2359,63.2803,152148.0
2019-03-05 14:30:00,71.34,71.38,71.31,71.37,134253.0,63.2803,63.3158,63.2537,63.3069,134253.0
2019-03-05 15:00:00,71.37,71.39,71.3,71.31,52974.0,63.3069,63.3247,63.2448,63.2537,52974.0
2019-03-05 15:30:00,71.31,71.39,71.23,71.24,391233.0,63.2537,63.3247,63.1827,63.1916,391233.0
2019-03-06 09:30:00,71.29,71.29,71.09,71.16,788511.0,63.2359,63.2359,63.0585,63.1206,788511.0
2019-03-06 10:00:00,71.16,71.2,71.03,71.03,256444.0,63.1206,63.1561,63.0053,63.0053,256444.0
2019-03-06 10:30:00,71.03,71.11,70.97,71.07,151757.0,63.0053,63.0763,62.9521,63.0408,151757.0
2019-03-06 11:00:00,71.06,71.15,71.03,71.07,265678.0,63.0319,63.1118,63.0053,63.0408,265678.0
2019-03-06 11:30:00,71.08,71.1,70.91,70.96,282673.0,63.0497,63.0674,62.8989,62.9432,282673.0
2019-03-06 12:00:00,70.95,71.07,70.91,70.92,111253.0,62.9344,63.0408,62.8989,62.9078,111253.0
2019-03-06 12:30:00,70.93,71.0,70.87,70.88,131303.0,62.9166,62.9787,62.8634,62.8723,131303.0
2019-03-06 13:00:00,70.88,70.9,70.83,70.86,231972.0,62.8723,62.89,62.8279,62.8545,231972.0
2019-03-06 13:30:00,70.86,71.0,70.86,70.99,145528.0,62.8545,62.9787,62.8545,62.9698,145528.0
2019-03-06 14:00:00,70.98,71.03,70.95,70.98,42372.0,62.961,63.0053,62.9344,62.961,42372.0
2019-03-06 14:30:00,70.98,71.0,70.92,70.95,111672.0,62.961,62.9787,62.9078,62.9344,111672.0
2019-03-06 15:00:00,70.95,70.98,70.84,70.87,135208.0,62.9344,62.961,62.8368,62.8634,135208.0
2019-03-06 15:30:00,70.89,70.98,70.87,70.88,211145.0,62.8811,62.961,62.8634,62.8723,211145.0
2019-03-07 09:30:00,70.71,70.71,70.16,70.27,410505.0,62.7215,62.7215,62.2336,62.3312,410505.0
2019-03-07 10:00:00,70.26,70.3,70.07,70.21,192525.0,62.3223,62.3578,62.1538,62.278,192525.0
2019-03-07 10:30:00,70.21,70.32,70.14,70.27,270707.0,62.278,62.3755,62.2159,62.3312,270707.0
2019-03-07 11:00:00,70.26,70.29,70.18,70.28,169202.0,62.3223,62.3489,62.2514,62.3401,169202.0
2019-03-07 11:30:00,70.29,70.41,70.29,70.31,105614.0,62.3489,62.4554,62.3489,62.3667,105614.0
2019-03-07 12:00:00,70.31,70.35,70.26,70.33,268979.0,62.3667,62.4021,62.3223,62.3844,268979.0
2019-03-07 12:30:00,70.32,70.47,70.22,70.44,730410.0,62.3755,62.5086,62.2868,62.482,730410.0
2019-03-07 13:00:00,70.44,70.45,70.34,70.36,183814.0,62.482,62.4908,62.3933,62.411,183814.0
2019-03-07 13:30:00,70.36,70.38,70.27,70.29,73391.0,62.411,62.4288,62.3312,62.3489,73391.0
2019-03-07 14:00:00,70.28,70.32,70.16,70.19,110565.0,62.3401,62.3755,62.2336,62.2602,110565.0
2019-03-07 14:30:00,70.2,70.22,69.99,70.01,182894.0,62.2691,62.2868,62.0828,62.1006,182894.0
2019-03-07 15:00:00,70.01,70.13,69.96,70.03,346853.0,62.1006,62.207,62.0562,62.1183,346853.0
2019-03-07 15:30:00,70.03,70.15,70.02,70.12,426448.0,62.1183,62.2247,62.1094,62.1981,426448.0
2019-03-08 09:30:00,69.57,69.69,69.53,69.58,287346.0,61.7103,61.8167,61.6748,61.7191,287346.0
2019-03-08 10:00:00,69.57,69.67,69.5,69.65,619931.0,61.7103,61.799,61.6482,61.7812,619931.0
2019-03-08 10:30:00,69.65,69.83,69.57,69.69,228508.0,61.7812,61.9409,61.7103,61.8167,228508.0
2019-03-08 11:00:00,69.68,69.83,69.66,69.79,375398.0,61.8078,61.9409,61.7901,61.9054,375398.0
2019-03-08 11:30:00,69.79,69.82,69.69,69.69,160426.0,61.9054,61.932,61.8167,61.8167,160426.0
2019-03-08 12:00:00,69.69,69.7,69.62,69.69,170374.0,61.8167,61.8256,61.7546,61.8167,170374.0
2019-03-08 12:30:00,69.69,69.7,69.57,69.59,123440.0,61.8167,61.8256,61.7103,61.728,123440.0
2019-03-08 13:00:00,69.59,69.64,69.57,69.63,82914.0,61.728,61.7724,61.7103,61.7635,82914.0
2019-03-08 13:30:00,69.63,69.7,69.6,69.67,91383.0,61.7635,61.8256,61.7369,61.799,91383.0
2019-03-08 14:00:00,69.68,69.74,69.62,69.73,95113.0,61.8078,61.8611,61.7546,61.8522,95113.0
2019-03-08 14:30:00,69.73,69.9,69.72,69.83,102716.0,61.8522,62.003,61.8433,61.9409,102716.0
2019-03-08 15:00:00,69.83,69.89,69.72,69.74,158654.0,61.9409,61.9941,61.8433,61.8611,158654.0
2019-03-08 15:30:00,69.73,69.98,69.72,69.96,461174.0,61.8522,62.0739,61.8433,62.0562,461174.0
2019-03-11 09:30:00,70.16,70.41,70.16,70.41,251322.0,62.2336,62.4554,62.2336,62.4554,251322.0
2019-03-11 10:00:00,70.41,70.52,70.41,70.49,216448.0,62.4554,62.5529,62.4554,62.5263,216448.0
2019-03-11 10:30:00,70.49,70.61,70.47,70.6,75988.0,62.5263,62.6328,62.5086,62.6239,75988.0
2019-03-11 11:00:00,70.6,70.67,70.58,70.66,140569.0,62.6239,62.686,62.6062,62.6771,140569.0
2019-03-11 11:30:00,70.67,70.7,70.63,70.7,56022.0,62.686,62.7126,62.6505,62.7126,56022.0
2019-03-11 12:00:00,70.7,70.74,70.67,70.69,34160.0,62.7126,62.7481,62.686,62.7037,34160.0
2019-03-11 12:30:00,70.69,70.73,70.68,70.71,62358.0,62.7037,62.7392,62.6949,62.7215,62358.0
2019-03-11 13:00:00,70.71,70.8,70.7,70.79,111172.0,62.7215,62.8013,62.7126,62.7924,111172.0
2019-03-11 13:30:00,70.79,70.84,70.78,70.83,28405.0,62.7924,62.8368,62.7836,62.8279,28405.0
2019-03-11 14:00:00,70.84,70.84,70.78,70.81,44437.0,62.8368,62.8368,62.7836,62.8102,44437.0
2019-03-11 14:30:00,70.81,70.85,70.79,70.82,153431.0,62.8102,62.8457,62.7924,62.819,153431.0
2019-03-11 15:00:00,70.82,70.88,70.79,70.85,83149.0,62.819,62.8723,62.7924,62.8457,83149.0
2019-03-11 15:30:00,70.85,70.91,70.84,70.91,184934.0,62.8457,62.8989,62.8368,62.8989,184934.0
2019-03-12 09:30:00,71.0,71.11,70.97,71.07,296002.0,62.9787,63.0763,62.9521,63.0408,296002.0
2019-03-12 10:00:00,71.06,71.11,71.02,71.11,89071.0,63.0319,63.0763,62.9965,63.0763,89071.0
2019-03-12 10:30:00,71.13,71.18,71.09,71.13,81653.0,63.094,63.1384,63.0585,63.094,81653.0
2019-03-12 11:00:00,71.11,71.12,70.98,71.04,131591.0,63.0763,63.0852,62.961,63.0142,131591.0
2019-03-12 11:30:00,71.03,71.16,71.01,71.16,62495.0,63.0053,63.1206,62.9876,63.1206,62495.0
2019-03-12 12:00:00,71.16,71.16,71.08,71.15,53646.0,63.1206,63.1206,63.0497,63.1118,53646.0
2019-03-12 12:30:00,71.12,71.22,71.07,71.14,4006922.0,63.0852,63.1739,63.0408,63.1029,4006922.0
2019-03-12 13:00:00,71.14,71.17,71.12,71.16,783573.0,63.1029,63.1295,63.0852,63.1206,783573.0
2019-03-12 13:30:00,71.16,71.2,71.11,71.19,232392.0,63.1206,63.1561,63.0763,63.1472,232392.0
2019-03-12 14:00:00,71.19,71.22,71.14,71.15,261460.0,63.1472,63.1739,63.1029,63.1118,261460.0
2019-03-12 14:30:00,71.16,71.19,71.14,71.17,81842.0,63.1206,63.1472,63.1029,63.1295,81842.0
2019-03-12 15:00:00,71.18,71.18,71.02,71.11,286452.0,63.1384,63.1384,62.9965,63.0763,286452.0
2019-03-12 15:30:00,71.1,71.19,71.05,71.12,346153.0,63.0674,63.1472,63.0231,63.0852,346153.0
2019-03-13 09:30:00,71.35,71.46,71.31,71.42,413738.0,63.2892,63.3867,63.2537,63.3513,413738.0
2019-03-13 10:00:00,71.43,71.48,71.41,71.42,123833.0,63.3601,63.4045,63.3424,63.3513,123833.0
2019-03-13 10:30:00,71.41,71.52,71.41,71.49,128310.0,63.3424,63.44,63.3424,63.4134,128310.0
2019-03-13 11:00:00,71.49,71.64,71.49,71.63,326494.0,63.4134,63.5464,63.4134,63.5375,326494.0
2019-03-13 11:30:00,71.63,71.65,71.56,71.59,685821.0,63.5375,63.5553,63.4754,63.5021,685821.0
2019-03-13 12:00:00,71.6,71.64,71.52,71.55,111901.0,63.5109,63.5464,63.44,63.4666,111901.0
2019-03-13 12:30:00,71.54,71.62,71.51,71.61,114495.0,63.4577,63.5287,63.4311,63.5198,114495.0
2019-03-13 13:00:00,71.63,71.65,71.61,71.63,209843.0,63.5375,63.5553,63.5198,63.5375,209843.0
2019-03-13 13:30:00,71.63,71.66,71.6,71.65,173159.0,63.5375,63.5641,63.5109,63.5553,173159.0
2019-03-13 14:00:00,71.65,71.72,71.65,71.69,231445.0,63.5553,63.6174,63.5553,63.5908,231445.0
2019-03-13 14:30:00,71.68,71.68,71.48,71.6,122037.0,63.5819,63.5819,63.4045,63.5109,122037.0
2019-03-13 15:00:00,71.6,71.62,71.52,71.56,74387.0,63.5109,63.5287,63.44,63.4754,74387.0
2019-03-13 15:30:00,71.55,71.64,71.53,71.57,374418.0,63.4666,63.5464,63.4488,63.4843,374418.0
2019-03-14 09:30:00,71.52,71.55,71.47,71.52,120742.0,63.44,63.4666,63.3956,63.44,120742.0
2019-03-14 10:00:00,71.53,71.53,71.37,71.45,270219.0,63.4488,63.4488,63.3069,63.3779,270219.0
2019-03-14 10:30:00,71.43,71.52,71.42,71.46,327944.0,63.3601,63.44,63.3513,63.3867,327944.0
2019-03-14 11:00:00,71.47,71.54,71.42,71.47,82882.0,63.3956,63.4577,63.3513,63.3956,82882.0
2019-03-14 11:30:00,71.46,71.61,71.44,71.57,131995.0,63.3867,63.5198,63.369,63.4843,131995.0
2019-03-14 12:00:00,71.58,71.61,71.52,71.54,39638.0,63.4932,63.5198,63.44,63.4577,39638.0
2019-03-14 12:30:00,71.53,71.56,71.5,71.53,33051.0,63.4488,63.4754,63.4222,63.4488,33051.0
2019-03-14 13:00:00,71.54,71.54,71.48,71.51,76376.0,63.4577,63.4577,63.4045,63.4311,76376.0
2019-03-14 13:30:00,71.51,71.52,71.42,71.45,65410.0,63.4311,63.44,63.3513,63.3779,65410.0
2019-03-14 14:00:00,71.45,71.51,71.43,71.49,93903.0,63.3779,63.4311,63.3601,63.4134,93903.0
2019-03-14 14:30:00,71.49,71.5,71.43,71.47,92910.0,63.4134,63.4222,63.3601,63.3956,92910.0
2019-03-14 15:00:00,71.48,71.51,71.46,71.49,43208.0,63.4045,63.4311,63.3867,63.4134,43208.0
2019-03-14 15:30:00,71.48,71.54,71.47,71.5,123607.0,63.4045,63.4577,63.3956,63.4222,123607.0
2019-03-15 09:30:00,71.81,71.97,71.78,71.9,154900.0,63.6972,63.8391,63.6706,63.777,154900.0
2019-03-15 10:00:00,71.9,71.91,71.78,71.89,100245.0,63.777,63.7859,63.6706,63.7682,100245.0
2019-03-15 10:30:00,71.89,71.92,71.82,71.87,96749.0,63.7682,63.7948,63.7061,63.7504,96749.0
2019-03-15 11:00:00,71.88,72.01,71.85,72.0,1309200.0,63.7593,63.8746,63.7327,63.8657,1309200.0
2019-03-15 11:30:00,72.01,72.09,71.94,72.04,271257.0,63.8746,63.9456,63.8125,63.9012,271257.0
2019-03-15 12:00:00,72.04,72.15,72.02,72.13,138018.0,63.9012,63.9988,63.8835,63.981,138018.0
2019-03-15 12:30:00,72.12,72.19,72.11,72.15,138456.0,63.9722,64.0343,63.9633,63.9988,138456.0
2019-03-15 13:00:00,72.15,72.16,72.01,72.11,289948.0,63.9988,64.0077,63.8746,63.9633,289948.0
2019-03-15 13:30:00,72.12,72.16,72.1,72.11,29376.0,63.9722,64.0077,63.9544,63.9633,29376.0
2019-03-15 14:00:00,72.11,72.11,72.03,72.05,24473.0,63.9633,63.9633,63.8923,63.9101,24473.0
2019-03-15 14:30:00,72.05,72.09,72.04,72.06,88705.0,63.9101,63.9456,63.9012,63.919,88705.0
2019-03-15 15:00:00,72.06,72.08,72.01,72.06,64988.0,63.919,63.9367,63.8746,63.919,64988.0
2019-03-15 15:30:00,72.06,72.07,71.94,72.06,310545.0,63.919,63.9278,63.8125,63.919,310545.0
2019-03-18 09:30:00,72.16,72.36,72.16,72.36,65553.0,64.0077,64.1851,64.0077,64.1851,65553.0
2019-03-18 10:00:00,72.36,72.41,72.31,72.35,164316.0,64.1851,64.2294,64.1407,64.1762,164316.0
2019-03-18 10:30:00,72.34,72.42,72.29,72.38,62059.0,64.1673,64.2383,64.123,64.2028,62059.0
2019-03-18 11:00:00,72.39,72.39,72.18,72.21,94151.0,64.2117,64.2117,64.0254,64.052,94151.0
2019-03-18 11:30:00,72.21,72.23,72.12,72.19,46691.0,64.052,64.0698,63.9722,64.0343,46691.0
2019-03-18 12:00:00,72.19,72.24,72.18,72.24,89087.0,64.0343,64.0786,64.0254,64.0786,89087.0
2019-03-18 12:30:00,72.23,72.31,72.2,72.28,23699.0,64.0698,64.1407,64.0431,64.1141,23699.0
2019-03-18 13:00:00,72.28,72.31,72.26,72.28,10301.0,64.1141,64.1407,64.0964,64.1141,10301.0
2019-03-18 13:30:00,72.28,72.33,72.27,72.32,325436.0,64.1141,64.1585,64.1052,64.1496,325436.0
2019-03-18 14:00:00,72.33,72.34,72.3,72.33,96232.0,64.1585,64.1673,64.1318,64.1585,96232.0
2019-03-18 14:30:00,72.33,72.37,72.31,72.35,32266.0,64.1585,64.1939,64.1407,64.1762,32266.0
2019-03-18 15:00:00,72.36,72.37,72.31,72.32,55382.0,64.1851,64.1939,64.1407,64.1496,55382.0
2019-03-18 15:30:00,72.33,72.45,72.33,72.42,286962.0,64.1585,64.2649,64.1585,64.2383,286962.0
2019-03-19 09:30:00,72.72,72.78,72.65,72.65,178867.0,64.5044,64.5576,64.4423,64.4423,178867.0
2019-03-19 10:00:00,72.65,72.76,72.64,72.65,84173.0,64.4423,64.5399,64.4334,64.4423,84173.0
2019-03-19 10:30:00,72.65,72.71,72.58,72.58,57538.0,64.4423,64.4955,64.3802,64.3802,57538.0
2019-03-19 11:00:00,72.58,72.71,72.58,72.68,127142.0,64.3802,64.4955,64.3802,64.4689,127142.0
2019-03-19 11:30:00,72.67,72.84,72.66,72.83,1094186.0,64.46,64.6108,64.4512,64.602,1094186.0
2019-03-19 12:00:00,72.84,72.88,72.8,72.8,420019.0,64.6108,64.6463,64.5754,64.5754,420019.0
2019-03-19 12:30:00,72.8,72.82,72.5,72.69,629351.0,64.5754,64.5931,64.3092,64.4778,629351.0
2019-03-19 13:00:00,72.69,72.73,72.64,72.69,597917.0,64.4778,64.5133,64.4334,64.4778,597917.0
2019-03-19 13:30:00,72.69,72.73,72.63,72.64,256279.0,64.4778,64.5133,64.4246,64.4334,256279.0
2019-03-19 14:00:00,72.64,72.67,72.55,72.62,169508.0,64.4334,64.46,64.3536,64.4157,169508.0
2019-03-19 14:30:00,72.62,72.67,72.56,72.57,185857.0,64.4157,64.46,64.3625,64.3713,185857.0
2019-03-19 15:00:00,72.57,72.58,72.4,72.42,195420.0,64.3713,64.3802,64.2205,64.2383,195420.0
2019-03-19 15:30:00,72.42,72.5,72.29,72.5,401732.0,64.2383,64.3092,64.123,64.3092,401732.0
2019-03-20 09:30:00,72.36,72.36,72.15,72.16,190032.0,64.1851,64.1851,63.9988,64.0077,190032.0
2019-03-20 10:00:00,72.16,72.25,72.1,72.18,289916.0,64.0077,64.0875,63.9544,64.0254,289916.0
2019-03-20 10:30:00,72.18,72.24,72.14,72.22,160929.0,64.0254,64.0786,63.9899,64.0609,160929.0
2019-03-20 11:00:00,72.22,72.29,72.22,72.23,296969.0,64.0609,64.123,64.0609,64.0698,296969.0
2019-03-20 11:30:00,72.23,72.26,72.02,72.04,195214.0,64.0698,64.0964,63.8835,63.9012,195214.0
2019-03-20 12:00:00,72.06,72.15,72.05,72.12,151997.0,63.919,63.9988,63.9101,63.9722,151997.0
2019-03-20 12:30:00,72.12,72.12,71.95,72.06,423889.0,63.9722,63.9722,63.8214,63.919,423889.0
2019-03-20 13:00:00,72.06,72.11,72.04,72.06,121536.0,63.919,63.9633,63.9012,63.919,121536.0
2019-03-20 13:30:00,72.07,72.23,72.06,72.22,245790.0,63.9278,64.0698,63.919,64.0609,245790.0
2019-03-20 14:00:00,72.25,72.7,72.25,72.7,731998.0,64.0875,64.4867,64.0875,64.4867,731998.0
2019-03-20 14:30:00,72.71,72.83,72.64,72.76,516938.0,64.4955,64.602,64.4334,64.5399,516938.0
2019-03-20 15:00:00,72.76,72.8,72.57,72.59,255471.0,64.5399,64.5754,64.3713,64.3891,255471.0
2019-03-20 15:30:00,72.58,72.58,72.33,72.37,390190.0,64.3802,64.3802,64.1585,64.1939,390190.0
2019-03-21 09:30:00,72.08,72.4,72.04,72.35,201632.0,63.9367,64.2205,63.9012,64.1762,201632.0
2019-03-21 10:00:00,72.34,72.44,72.32,72.42,152965.0,64.1673,64.256,64.1496,64.2383,152965.0
2019-03-21 10:30:00,72.42,72.5,72.39,72.5,86709.0,64.2383,64.3092,64.2117,64.3092,86709.0
2019-03-21 11:00:00,72.5,72.61,72.5,72.51,238515.0,64.3092,64.4068,64.3092,64.3181,238515.0
2019-03-21 11:30:00,72.51,72.69,72.49,72.68,171285.0,64.3181,64.4778,64.3004,64.4689,171285.0
2019-03-21 12:00:00,72.68,72.68,72.46,72.47,268748.0,64.4689,64.4689,64.2738,64.2826,268748.0
2019-03-21 12:30:00,72.48,72.51,72.42,72.5,88292.0,64.2915,64.3181,64.2383,64.3092,88292.0
2019-03-21 13:00:00,72.51,72.62,72.51,72.62,234567.0,64.3181,64.4157,64.3181,64.4157,234567.0
2019-03-21 13:30:00,72.62,72.67,72.58,72.65,74815.0,64.4157,64.46,64.3802,64.4423,74815.0
2019-03-21 14:00:00,72.65,72.81,72.65,72.81,300703.0,64.4423,64.5842,64.4423,64.5842,300703.0
2019-03-21 14:30:00,72.81,72.86,72.79,72.79,49508.0,64.5842,64.6286,64.5665,64.5665,49508.0
2019-03-21 15:00:00,72.8,72.89,72.74,72.78,87645.0,64.5754,64.6552,64.5221,64.5576,87645.0
2019-03-21 15:30:00,72.78,72.87,72.76,72.83,179660.0,64.5576,64.6374,64.5399,64.602,179660.0
2019-03-22 09:30:00,72.24,72.35,71.92,71.94,966732.0,64.0786,64.1762,63.7948,63.8125,966732.0
2019-03-22 10:00:00,71.94,72.16,71.92,71.96,76607.0,63.8125,64.0077,63.7948,63.8303,76607.0
2019-03-22 10:30:00,71.97,72.06,71.78,71.79,382305.0,63.8391,63.919,63.6706,63.6795,382305.0
2019-03-22 11:00:00,71.77,71.87,71.69,71.73,363477.0,63.6617,63.7504,63.5908,63.6262,363477.0
2019-03-22 11:30:00,71.72,71.77,71.42,71.42,432143.0,63.6174,63.6617,63.3513,63.3513,432143.0
2019-03-22 12:00:00,71.43,71.59,71.42,71.51,159404.0,63.3601,63.5021,63.3513,63.4311,159404.0
2019-03-22 12:30:00,71.5,71.57,71.36,71.53,213269.0,63.4222,63.4843,63.298,63.4488,213269.0
2019-03-22 13:00:00,71.53,71.63,71.47,71.5,129085.0,63.4488,63.5375,63.3956,63.4222,129085.0
2019-03-22 13:30:00,71.49,71.6,71.43,71.46,73975.0,63.4134,63.5109,63.3601,63.3867,73975.0
2019-03-22 14:00:00,71.45,71.72,71.45,71.68,100495.0,63.3779,63.6174,63.3779,63.5819,100495.0
2019-03-22 14:30:00,71.67,71.79,71.59,71.74,79268.0,63.573,63.6795,63.5021,63.6351,79268.0
2019-03-22 15:00:00,71.75,71.8,71.55,71.55,389973.0,63.644,63.6883,63.4666,63.4666,389973.0
2019-03-22 15:30:00,71.54,71.55,71.33,71.35,734078.0,63.4577,63.4666,63.2714,63.2892,734078.0
2019-03-25 09:30:00,71.28,71.49,71.07,71.08,230252.0,63.2271,63.4134,63.0408,63.0497,230252.0
2019-03-25 10:00:00,71.09,71.17,71.02,71.16,255659.0,63.0585,63.1295,62.9965,63.1206,255659.0
2019-03-25 10:30:00,71.15,71.43,71.14,71.37,157876.0,63.1118,63.3601,63.1029,63.3069,157876.0
2019-03-25 11:00:00,71.37,71.56,71.33,71.55,212585.0,63.3069,63.4754,63.2714,63.4666,212585.0
2019-03-25 11:30:00,71.56,71.56,71.31,71.31,166080.0,63.4754,63.4754,63.2537,63.2537,166080.0
2019-03-25 12:00:00,71.32,71.43,71.28,71.39,79367.0,63.2626,63.3601,63.2271,63.3247,79367.0
2019-03-25 12:30:00,71.38,71.39,71.2,71.34,256338.0,63.3158,63.3247,63.1561,63.2803,256338.0
2019-03-25 13:00:00,71.33,71.39,71.23,71.27,217328.0,63.2714,63.3247,63.1827,63.2182,217328.0
2019-03-25 13:30:00,71.26,71.32,71.14,71.16,162101.0,63.2093,63.2626,63.1029,63.1206,162101.0
2019-03-25 14:00:00,71.17,71.21,71.05,71.1,650543.0,63.1295,63.165,63.0231,63.0674,650543.0
2019-03-25 14:30:00,71.11,71.26,71.11,71.25,818106.0,63.0763,63.2093,63.0763,63.2005,818106.0
2019-03-25 15:00:00,71.26,71.4,71.23,71.36,342993.0,63.2093,63.3335,63.1827,63.298,342993.0
2019-03-25 15:30:00,71.35,71.39,71.29,71.34,402363.0,63.2892,63.3247,63.2359,63.2803,402363.0
2019-03-26 09:30:00,71.79,72.01,71.79,72.0,205380.0,63.6795,63.8746,63.6795,63.8657,205380.0
2019-03-26 10:00:00,72.01,72.02,71.88,71.94,164374.0,63.8746,63.8835,63.7593,63.8125,164374.0
2019-03-26 10:30:00,71.95,72.06,71.83,72.03,156713.0,63.8214,63.919,63.7149,63.8923,156713.0
2019-03-26 11:00:00,72.04,72.07,71.88,71.92,106167.0,63.9012,63.9278,63.7593,63.7948,106167.0
2019-03-26 11:30:00,71.9,71.98,71.77,71.81,136088.0,63.777,63.848,63.6617,63.6972,136088.0
2019-03-26 12:00:00,71.82,71.87,71.72,71.76,165714.0,63.7061,63.7504,63.6174,63.6529,165714.0
2019-03-26 12:30:00,71.75,71.77,71.65,71.74,90746.0,63.644,63.6617,63.5553,63.6351,90746.0
2019-03-26 13:00:00,71.74,71.8,71.71,71.72,93314.0,63.6351,63.6883,63.6085,63.6174,93314.0
2019-03-26 13:30:00,71.72,71.72,71.59,71.6,202138.0,63.6174,63.6174,63.5021,63.5109,202138.0
2019-03-26 14:00:00,71.6,71.64,71.55,71.55,128642.0,63.5109,63.5464,63.4666,63.4666,128642.0
2019-03-26 14:30:00,71.55,71.68,71.51,71.67,110128.0,63.4666,63.5819,63.4311,63.573,110128.0
2019-03-26 15:00:00,71.66,71.74,71.6,71.6,181418.0,63.5641,63.6351,63.5109,63.5109,181418.0
2019-03-26 15:30:00,71.61,71.82,71.58,71.81,247338.0,63.5198,63.7061,63.4932,63.6972,247338.0
2019-03-27 09:30:00,71.82,71.94,71.67,71.69,259803.0,63.7061,63.8125,63.573,63.5908,259803.0
2019-03-27 10:00:00,71.69,71.86,71.65,71.82,189975.0,63.5908,63.7416,63.5553,63.7061,189975.0
2019-03-27 10:30:00,71.81,71.85,71.47,71.55,218624.0,63.6972,63.7327,63.3956,63.4666,218624.0
2019-03-27 11:00:00,71.55,71.59,71.3,71.3,169094.0,63.4666,63.5021,63.2448,63.2448,169094.0
2019-03-27 11:30:00,71.29,71.33,71.09,71.16,329846.0,63.2359,63.2714,63.0585,63.1206,329846.0
2019-03-27 12:00:00,71.16,71.36,71.12,71.34,181604.0,63.1206,63.298,63.0852,63.2803,181604.0
2019-03-27 12:30:00,71.34,71.46,71.33,71.38,65625.0,63.2803,63.3867,63.2714,63.3158,65625.0
2019-03-27 13:00:00,71.38,71.56,71.32,71.54,98112.0,63.3158,63.4754,63.2626,63.4577,98112.0
2019-03-27 13:30:00,71.54,71.59,71.48,71.55,76932.0,63.4577,63.5021,63.4045,63.4666,76932.0
2019-03-27 14:00:00,71.54,71.61,71.49,71.55,97793.0,63.4577,63.5198,63.4134,63.4666,97793.0
2019-03-27 14:30:00,71.55,71.6,71.44,71.49,139729.0,63.4666,63.5109,63.369,63.4134,139729.0
2019-03-27 15:00:00,71.5,71.57,71.44,71.57,82319.0,63.4222,63.4843,63.369,63.4843,82319.0
2019-03-27 15:30:00,71.57,71.63,71.46,71.5,444641.0,63.4843,63.5375,63.3867,63.4222,444641.0
2019-03-28 09:30:00,71.55,71.67,71.51,71.66,261920.0,63.4666,63.573,63.4311,63.5641,261920.0
2019-03-28 10:00:00,71.67,71.76,71.62,71.69,136298.0,63.573,63.6529,63.5287,63.5908,136298.0
2019-03-28 10:30:00,71.69,71.76,71.59,71.59,100165.0,63.5908,63.6529,63.5021,63.5021,100165.0
2019-03-28 11:00:00,71.59,71.61,71.35,71.35,99848.0,63.5021,63.5198,63.2892,63.2892,99848.0
2019-03-28 11:30:00,71.35,71.49,71.33,71.44,157450.0,63.2892,63.4134,63.2714,63.369,157450.0
2019-03-28 12:00:00,71.44,71.45,71.3,71.42,112000.0,63.369,63.3779,63.2448,63.3513,112000.0
2019-03-28 12:30:00,71.42,71.53,71.4,71.52,115679.0,63.3513,63.4488,63.3335,63.44,115679.0
2019-03-28 13:00:00,71.52,71.6,71.51,71.58,87531.0,63.44,63.5109,63.4311,63.4932,87531.0
2019-03-28 13:30:00,71.59,71.64,71.55,71.64,113206.0,63.5021,63.5464,63.4666,63.5464,113206.0
2019-03-28 14:00:00,71.64,71.66,71.6,71.63,97680.0,63.5464,63.5641,63.5109,63.5375,97680.0
2019-03-28 14:30:00,71.62,71.63,71.55,71.61,129505.0,63.5287,63.5375,63.4666,63.5198,129505.0
2019-03-28 15:00:00,71.6,71.7,71.59,71.66,87877.0,63.5109,63.5996,63.5021,63.5641,87877.0
2019-03-28 15:30:00,71.66,71.73,71.65,71.69,281674.0,63.5641,63.6262,63.5553,63.5908,281674.0
2019-03-29 09:30:00,72.11,72.13,71.95,72.04,245477.0,63.9633,63.981,63.8214,63.9012,245477.0
2019-03-29 10:00:00,72.04,72.08,71.99,72.06,126025.0,63.9012,63.9367,63.8569,63.919,126025.0
2019-03-29 10:30:00,72.07,72.07,71.77,71.87,185508.0,63.9278,63.9278,63.6617,63.7504,185508.0
2019-03-29 11:00:00,71.86,72.0,71.86,72.0,342108.0,63.7416,63.8657,63.7416,63.8657,342108.0
2019-03-29 11:30:00,72.0,72.05,71.98,71.98,258930.0,63.8657,63.9101,63.848,63.848,258930.0
2019-03-29 12:00:00,71.98,72.01,71.88,72.0,329177.0,63.848,63.8746,63.7593,63.8657,329177.0
2019-03-29 12:30:00,71.99,72.07,71.98,72.05,176992.0,63.8569,63.9278,63.848,63.9101,176992.0
2019-03-29 13:00:00,72.05,72.05,71.96,72.0,72296.0,63.9101,63.9101,63.8303,63.8657,72296.0
2019-03-29 13:30:00,71.99,72.03,71.95,72.0,90134.0,63.8569,63.8923,63.8214,63.8657,90134.0
2019-03-29 14:00:00,71.99,72.06,71.99,72.04,64997.0,63.8569,63.919,63.8569,63.9012,64997.0
2019-03-29 14:30:00,72.04,72.13,71.98,72.09,223669.0,63.9012,63.981,63.848,63.9456,223669.0
2019-03-29 15:00:00,72.1,72.14,71.98,72.01,147715.0,63.9544,63.9899,63.848,63.8746,147715.0
2019-03-29 15:30:00,72.02,72.16,71.98,72.12,617148.0,63.8835,64.0077,63.848,63.9722,617148.0
2019-04-01 09:30:00,72.76,72.81,72.68,72.69,831457.0,64.5399,64.5842,64.4689,64.4778,831457.0
2019-04-01 10:00:00,72.7,72.81,72.68,72.75,199167.0,64.4867,64.5842,64.4689,64.531,199167.0
2019-04-01 10:30:00,72.76,72.83,72.75,72.82,270198.0,64.5399,64.602,64.531,64.5931,270198.0
2019-04-01 11:00:00,72.82,72.88,72.8,72.85,48151.0,64.5931,64.6463,64.5754,64.6197,48151.0
2019-04-01 11:30:00,72.83,72.88,72.78,72.86,34415.0,64.602,64.6463,64.5576,64.6286,34415.0
2019-04-01 12:00:00,72.87,72.89,72.81,72.86,35908.0,64.6374,64.6552,64.5842,64.6286,35908.0
2019-04-01 12:30:00,72.86,72.92,72.86,72.92,39349.0,64.6286,64.6818,64.6286,64.6818,39349.0
2019-04-01 13:00:00,72.93,72.94,72.87,72.91,27031.0,64.6907,64.6995,64.6374,64.6729,27031.0
2019-04-01 13:30:00,72.9,72.96,72.9,72.96,15201.0,64.6641,64.7173,64.6641,64.7173,15201.0
2019-04-01 14:00:00,72.96,73.01,72.95,72.95,38723.0,64.7173,64.7616,64.7084,64.7084,38723.0
2019-04-01 14:30:00,72.96,72.99,72.94,72.98,106203.0,64.7173,64.7439,64.6995,64.735,106203.0
2019-04-01 15:00:00,72.97,73.0,72.9,72.99,60546.0,64.7262,64.7528,64.6641,64.7439,60546.0
2019-04-01 15:30:00,73.0,73.07,72.98,73.01,781921.0,64.7528,64.8149,64.735,64.7616,781921.0
2019-04-02 09:30:00,73.03,73.03,72.92,73.02,77170.0,64.7794,64.7794,64.6818,64.7705,77170.0
2019-04-02 10:00:00,73.02,73.02,72.9,72.99,82849.0,64.7705,64.7705,64.6641,64.7439,82849.0
2019-04-02 10:30:00,72.98,72.99,72.9,72.9,86963.0,64.735,64.7439,64.6641,64.6641,86963.0
2019-04-02 11:00:00,72.9,72.91,72.77,72.89,79790.0,64.6641,64.6729,64.5487,64.6552,79790.0
2019-04-02 11:30:00,72.9,72.94,72.85,72.91,65980.0,64.6641,64.6995,64.6197,64.6729,65980.0
2019-04-02 12:00:00,72.92,72.95,72.85,72.87,133816.0,64.6818,64.7084,64.6197,64.6374,133816.0
2019-04-02 12:30:00,72.88,72.92,72.87,72.92,100762.0,64.6463,64.6818,64.6374,64.6818,100762.0
2019-04-02 13:00:00,72.91,73.0,72.89,72.97,280393.0,64.6729,64.7528,64.6552,64.7262,280393.0
2019-04-02 13:30:00,72.97,73.0,72.95,72.96,220081.0,64.7262,64.7528,64.7084,64.7173,220081.0
2019-04-02 14:00:00,72.96,73.01,72.96,73.01,208016.0,64.7173,64.7616,64.7173,64.7616,208016.0
2019-04-02 14:30:00,73.0,73.02,72.98,73.02,77637.0,64.7528,64.7705,64.735,64.7705,77637.0
2019-04-02 15:00:00,73.03,73.04,73.01,73.02,250382.0,64.7794,64.7882,64.7616,64.7705,250382.0
2019-04-02 15:30:00,73.02,73.06,73.01,73.02,165855.0,64.7705,64.806,64.7616,64.7705,165855.0
2019-04-03 09:30:00,73.41,73.49,73.38,73.38,329024.0,65.1164,65.1874,65.0898,65.0898,329024.0
2019-04-03 10:00:00,73.38,73.47,73.32,73.45,329489.0,65.0898,65.1697,65.0366,65.1519,329489.0
2019-04-03 10:30:00,73.44,73.51,73.42,73.5,162491.0,65.1431,65.2051,65.1253,65.1963,162491.0
2019-04-03 11:00:00,73.51,73.59,73.5,73.55,276591.0,65.2051,65.2761,65.1963,65.2406,276591.0
2019-04-03 11:30:00,73.53,73.63,73.53,73.62,233578.0,65.2229,65.3116,65.2229,65.3027,233578.0
2019-04-03 12:00:00,73.62,73.64,73.59,73.6,249962.0,65.3027,65.3205,65.2761,65.285,249962.0
2019-04-03 12:30:00,73.59,73.6,73.52,73.55,316547.0,65.2761,65.285,65.214,65.2406,316547.0
2019-04-03 13:00:00,73.55,73.58,73.5,73.53,155192.0,65.2406,65.2672,65.1963,65.2229,155192.0
2019-04-03 13:30:00,73.52,73.53,73.34,73.35,214918.0,65.214,65.2229,65.0543,65.0632,214918.0
2019-04-03 14:00:00,73.35,73.38,73.3,73.37,98922.0,65.0632,65.0898,65.0189,65.081,98922.0
2019-04-03 14:30:00,73.37,73.37,73.28,73.31,123191.0,65.081,65.081,65.0011,65.0277,123191.0
2019-04-03 15:00:00,73.3,73.33,73.18,73.29,332956.0,65.0189,65.0455,64.9124,65.01,332956.0
2019-04-03 15:30:00,73.29,73.37,73.26,73.34,287666.0,65.01,65.081,64.9834,65.0543,287666.0
2019-04-04 09:30:00,73.3,73.44,73.23,73.41,187203.0,65.0189,65.1431,64.9568,65.1164,187203.0
2019-04-04 10:00:00,73.42,73.45,73.3,73.3,131210.0,65.1253,65.1519,65.0189,65.0189,131210.0
2019-04-04 10:30:00,73.3,73.42,73.23,73.38,168982.0,65.0189,65.1253,64.9568,65.0898,168982.0
2019-04-04 11:00:00,73.38,73.4,73.23,73.34,131505.0,65.0898,65.1076,64.9568,65.0543,131505.0
2019-04-04 11:30:00,73.34,73.38,73.29,73.3,127702.0,65.0543,65.0898,65.01,65.0189,127702.0
2019-04-04 12:00:00,73.3,73.35,73.2,73.26,149476.0,65.0189,65.0632,64.9302,64.9834,149476.0
2019-04-04 12:30:00,73.25,73.3,73.2,73.3,69598.0,64.9745,65.0189,64.9302,65.0189,69598.0
2019-04-04 13:00:00,73.29,73.33,73.26,73.3,68269.0,65.01,65.0455,64.9834,65.0189,68269.0
2019-04-04 13:30:00,73.3,73.36,73.3,73.32,30197.0,65.0189,65.0721,65.0189,65.0366,30197.0
2019-04-04 14:00:00,73.33,73.4,73.3,73.37,64518.0,65.0455,65.1076,65.0189,65.081,64518.0
2019-04-04 14:30:00,73.37,73.44,73.36,73.41,56099.0,65.081,65.1431,65.0721,65.1164,56099.0
2019-04-04 15:00:00,73.42,73.43,73.36,73.38,164241.0,65.1253,65.1342,65.0721,65.0898,164241.0
2019-04-04 15:30:00,73.38,73.47,73.38,73.45,591554.0,65.0898,65.1697,65.0898,65.1519,591554.0
2019-04-05 09:30:00,73.57,73.63,73.49,73.62,114139.0,65.2584,65.3116,65.1874,65.3027,114139.0
2019-04-05 10:00:00,73.62,73.73,73.62,73.68,137950.0,65.3027,65.4003,65.3027,65.3559,137950.0
2019-04-05 10:30:00,73.69,73.75,73.66,73.68,70290.0,65.3648,65.418,65.3382,65.3559,70290.0
2019-04-05 11:00:00,73.69,73.73,73.64,73.69,50392.0,65.3648,65.4003,65.3205,65.3648,50392.0
2019-04-05 11:30:00,73.68,73.68,73.62,73.64,64424.0,65.3559,65.3559,65.3027,65.3205,64424.0
2019-04-05 12:00:00,73.64,73.69,73.63,73.66,23479.0,65.3205,65.3648,65.3116,65.3382,23479.0
2019-04-05 12:30:00,73.66,73.67,73.59,73.63,66555.0,65.3382,65.3471,65.2761,65.3116,66555.0
2019-04-05 13:00:00,73.64,73.66,73.62,73.65,52629.0,65.3205,65.3382,65.3027,65.3293,52629.0
2019-04-05 13:30:00,73.64,73.68,73.63,73.68,57880.0,65.3205,65.3559,65.3116,65.3559,57880.0
2019-04-05 14:00:00,73.68,73.69,73.63,73.65,61946.0,65.3559,65.3648,65.3116,65.3293,61946.0
2019-04-05 14:30:00,73.64,73.68,73.64,73.66,70001.0,65.3205,65.3559,65.3205,65.3382,70001.0
2019-04-05 15:00:00,73.66,73.7,73.62,73.7,55534.0,65.3382,65.3737,65.3027,65.3737,55534.0
2019-04-05 15:30:00,73.7,73.74,73.67,73.73,160248.0,65.3737,65.4092,65.3471,65.4003,160248.0
2019-04-08 09:30:00,73.66,73.66,73.48,73.54,177667.0,65.3382,65.3382,65.1785,65.2318,177667.0
2019-04-08 10:00:00,73.54,73.63,73.49,73.61,59597.0,65.2318,65.3116,65.1874,65.2938,59597.0
2019-04-08 10:30:00,73.61,73.67,73.59,73.6,82320.0,65.2938,65.3471,65.2761,65.285,82320.0
2019-04-08 11:00:00,73.61,73.63,73.57,73.59,30701.0,65.2938,65.3116,65.2584,65.2761,30701.0
2019-04-08 11:30:00,73.6,73.67,73.6,73.61,43117.0,65.285,65.3471,65.285,65.2938,43117.0
2019-04-08 12:00:00,73.61,73.63,73.55,73.62,58690.0,65.2938,65.3116,65.2406,65.3027,58690.0
2019-04-08 12:30:00,73.62,73.64,73.59,73.64,19692.0,65.3027,65.3205,65.2761,65.3205,19692.0
2019-04-08 13:00:00,73.65,73.69,73.63,73.69,20330.0,65.3293,65.3648,65.3116,65.3648,20330.0
2019-04-08 13:30:00,73.69,73.72,73.67,73.71,75598.0,65.3648,65.3914,65.3471,65.3825,75598.0
2019-04-08 14:00:00,73.72,73.75,73.69,73.71,117236.0,65.3914,65.418,65.3648,65.3825,117236.0
2019-04-08 14:30:00,73.71,73.73,73.69,73.72,35273.0,65.3825,65.4003,65.3648,65.3914,35273.0
2019-04-08 15:00:00,73.72,73.74,73.71,73.72,77541.0,65.3914,65.4092,65.3825,65.3914,77541.0
2019-04-08 15:30:00,73.72,73.82,73.7,73.81,158825.0,65.3914,65.4801,65.3737,65.4713,158825.0
2019-04-09 09:30:00,73.61,73.61,73.39,73.49,90430.0,65.2938,65.2938,65.0987,65.1874,90430.0
2019-04-09 10:00:00,73.5,73.54,73.44,73.54,59465.0,65.1963,65.2318,65.1431,65.2318,59465.0
2019-04-09 10:30:00,73.55,73.57,73.41,73.5,64102.0,65.2406,65.2584,65.1164,65.1963,64102.0
2019-04-09 11:00:00,73.51,73.57,73.49,73.5,169548.0,65.2051,65.2584,65.1874,65.1963,169548.0
2019-04-09 11:30:00,73.5,73.53,73.45,73.5,63392.0,65.1963,65.2229,65.1519,65.1963,63392.0
2019-04-09 12:00:00,73.5,73.6,73.48,73.56,68214.0,65.1963,65.285,65.1785,65.2495,68214.0
2019-04-09 12:30:00,73.57,73.58,73.51,73.51,28511.0,65.2584,65.2672,65.2051,65.2051,28511.0
2019-04-09 13:00:00,73.5,73.5,73.44,73.44,44009.0,65.1963,65.1963,65.1431,65.1431,44009.0
2019-04-09 13:30:00,73.44,73.47,73.41,73.44,40987.0,65.1431,65.1697,65.1164,65.1431,40987.0
2019-04-09 14:00:00,73.44,73.45,73.38,73.4,144976.0,65.1431,65.1519,65.0898,65.1076,144976.0
2019-04-09 14:30:00,73.4,73.45,73.37,73.39,83548.0,65.1076,65.1519,65.081,65.0987,83548.0
2019-04-09 15:00:00,73.39,73.42,73.35,73.38,60537.0,65.0987,65.1253,65.0632,65.0898,60537.0
2019-04-09 15:30:00,73.37,73.46,73.33,73.43,198494.0,65.081,65.1608,65.0455,65.1342,198494.0
2019-04-10 09:30:00,73.55,73.61,73.47,73.55,149966.0,65.2406,65.2938,65.1697,65.2406,149966.0
2019-04-10 10:00:00,73.55,73.57,73.46,73.5,77131.0,65.2406,65.2584,65.1608,65.1963,77131.0
2019-04-10 10:30:00,73.49,73.58,73.49,73.54,126971.0,65.1874,65.2672,65.1874,65.2318,126971.0
2019-04-10 11:00:00,73.55,73.61,73.55,73.58,92778.0,65.2406,65.2938,65.2406,65.2672,92778.0
2019-04-10 11:30:00,73.58,73.65,73.58,73.62,70126.0,65.2672,65.3293,65.2672,65.3027,70126.0
2019-04-10 12:00:00,73.63,73.64,73.6,73.63,102891.0,65.3116,65.3205,65.285,65.3116,102891.0
2019-04-10 12:30:00,73.64,73.66,73.61,73.62,216865.0,65.3205,65.3382,65.2938,65.3027,216865.0
2019-04-10 13:00:00,73.62,73.65,73.6,73.65,66966.0,65.3027,65.3293,65.285,65.3293,66966.0
2019-04-10 13:30:00,73.64,73.69,73.63,73.66,52978.0,65.3205,65.3648,65.3116,65.3382,52978.0
2019-04-10 14:00:00,73.67,73.68,73.56,73.58,101231.0,65.3471,65.3559,65.2495,65.2672,101231.0
2019-04-10 14:30:00,73.58,73.65,73.55,73.64,59238.0,65.2672,65.3293,65.2406,65.3205,59238.0
2019-04-10 15:00:00,73.64,73.72,73.64,73.68,123089.0,65.3205,65.3914,65.3205,65.3559,123089.0
2019-04-10 15:30:00,73.68,73.71,73.61,73.69,257253.0,65.3559,65.3825,65.2938,65.3648,257253.0
2019-04-11 09:30:00,73.68,73.69,73.57,73.61,133787.0,65.3559,65.3648,65.2584,65.2938,133787.0
2019-04-11 10:00:00,73.63,73.67,73.57,73.66,97233.0,65.3116,65.3471,65.2584,65.3382,97233.0
2019-04-11 10:30:00,73.65,73.7,73.61,73.66,98009.0,65.3293,65.3737,65.2938,65.3382,98009.0
2019-04-11 11:00:00,73.66,73.67,73.6,73.62,70519.0,65.3382,65.3471,65.285,65.3027,70519.0
2019-04-11 11:30:00,73.62,73.62,73.42,73.49,159922.0,65.3027,65.3027,65.1253,65.1874,159922.0
2019-04-11 12:00:00,73.5,73.52,73.46,73.46,79268.0,65.1963,65.214,65.1608,65.1608,79268.0
2019-04-11 12:30:00,73.46,73.53,73.46,73.52,49240.0,65.1608,65.2229,65.1608,65.214,49240.0
2019-04-11 13:00:00,73.52,73.54,73.5,73.51,50538.0,65.214,65.2318,65.1963,65.2051,50538.0
2019-04-11 13:30:00,73.5,73.5,73.43,73.47,71219.0,65.1963,65.1963,65.1342,65.1697,71219.0
2019-04-11 14:00:00,73.47,73.48,73.41,73.41,65254.0,65.1697,65.1785,65.1164,65.1164,65254.0
2019-04-11 14:30:00,73.41,73.45,73.41,73.44,47738.0,65.1164,65.1519,65.1164,65.1431,47738.0
2019-04-11 15:00:00,73.43,73.49,73.42,73.47,56237.0,65.1342,65.1874,65.1253,65.1697,56237.0
2019-04-11 15:30:00,73.48,73.57,73.47,73.55,187419.0,65.1785,65.2584,65.1697,65.2406,187419.0
2019-04-12 09:30:00,74.01,74.14,74.01,74.09,166956.0,65.6487,65.764,65.6487,65.7196,166956.0
2019-04-12 10:00:00,74.09,74.1,74.01,74.06,210926.0,65.7196,65.7285,65.6487,65.693,210926.0
2019-04-12 10:30:00,74.06,74.06,73.91,73.94,31033.0,65.693,65.693,65.56,65.5866,31033.0
2019-04-12 11:00:00,73.94,73.97,73.91,73.96,80526.0,65.5866,65.6132,65.56,65.6043,80526.0
2019-04-12 11:30:00,73.95,73.97,73.9,73.95,54426.0,65.5954,65.6132,65.5511,65.5954,54426.0
2019-04-12 12:00:00,73.94,74.02,73.91,74.0,76901.0,65.5866,65.6575,65.56,65.6398,76901.0
2019-04-12 12:30:00,74.0,74.01,73.95,74.01,67954.0,65.6398,65.6487,65.5954,65.6487,67954.0
2019-04-12 13:00:00,74.01,74.04,74.0,74.02,48359.0,65.6487,65.6753,65.6398,65.6575,48359.0
2019-04-12 13:30:00,74.02,74.03,73.99,73.99,53148.0,65.6575,65.6664,65.6309,65.6309,53148.0
2019-04-12 14:00:00,73.99,74.05,73.98,74.02,57544.0,65.6309,65.6841,65.622,65.6575,57544.0
2019-04-12 14:30:00,74.01,74.03,73.96,73.96,109902.0,65.6487,65.6664,65.6043,65.6043,109902.0
2019-04-12 15:00:00,73.96,73.99,73.95,73.99,117960.0,65.6043,65.6309,65.5954,65.6309,117960.0
2019-04-12 15:30:00,73.98,74.06,73.97,74.06,253821.0,65.622,65.693,65.6132,65.693,253821.0
2019-04-15 09:30:00,74.09,74.09,73.88,73.92,126167.0,65.7196,65.7196,65.5333,65.5688,126167.0
2019-04-15 10:00:00,73.92,73.99,73.9,73.9,85890.0,65.5688,65.6309,65.5511,65.5511,85890.0
2019-04-15 10:30:00,73.89,73.89,73.78,73.87,125046.0,65.5422,65.5422,65.4446,65.5245,125046.0
2019-04-15 11:00:00,73.87,73.92,73.83,73.9,85151.0,65.5245,65.5688,65.489,65.5511,85151.0
2019-04-15 11:30:00,73.9,73.91,73.85,73.86,85007.0,65.5511,65.56,65.5067,65.5156,85007.0
2019-04-15 12:00:00,73.86,73.89,73.81,73.83,301497.0,65.5156,65.5422,65.4713,65.489,301497.0
2019-04-15 12:30:00,73.83,73.88,73.83,73.87,237120.0,65.489,65.5333,65.489,65.5245,237120.0
2019-04-15 13:00:00,73.88,73.93,73.87,73.92,66790.0,65.5333,65.5777,65.5245,65.5688,66790.0
2019-04-15 13:30:00,73.93,73.96,73.93,73.95,70595.0,65.5777,65.6043,65.5777,65.5954,70595.0
2019-04-15 14:00:00,73.95,73.96,73.93,73.94,41232.0,65.5954,65.6043,65.5777,65.5866,41232.0
2019-04-15 14:30:00,73.95,73.97,73.92,73.96,53330.0,65.5954,65.6132,65.5688,65.6043,53330.0
2019-04-15 15:00:00,73.96,73.99,73.95,73.96,57074.0,65.6043,65.6309,65.5954,65.6043,57074.0
2019-04-15 15:30:00,73.96,73.99,73.93,73.98,130956.0,65.6043,65.6309,65.5777,65.622,130956.0
2019-04-16 09:30:00,74.25,74.27,74.16,74.19,154640.0,65.8615,65.8793,65.7817,65.8083,154640.0
2019-04-16 10:00:00,74.2,74.23,74.16,74.2,156981.0,65.8172,65.8438,65.7817,65.8172,156981.0
2019-04-16 10:30:00,74.2,74.2,74.13,74.13,112305.0,65.8172,65.8172,65.7551,65.7551,112305.0
2019-04-16 11:00:00,74.13,74.2,74.11,74.18,111420.0,65.7551,65.8172,65.7374,65.7994,111420.0
2019-04-16 11:30:00,74.17,74.17,74.09,74.14,148720.0,65.7906,65.7906,65.7196,65.764,148720.0
2019-04-16 12:00:00,74.13,74.17,74.13,74.15,99270.0,65.7551,65.7906,65.7551,65.7728,99270.0
2019-04-16 12:30:00,74.15,74.18,74.12,74.17,177829.0,65.7728,65.7994,65.7462,65.7906,177829.0
2019-04-16 13:00:00,74.17,74.18,74.15,74.15,74715.0,65.7906,65.7994,65.7728,65.7728,74715.0
2019-04-16 13:30:00,74.15,74.16,74.11,74.13,62221.0,65.7728,65.7817,65.7374,65.7551,62221.0
2019-04-16 14:00:00,74.13,74.14,74.08,74.13,77919.0,65.7551,65.764,65.7107,65.7551,77919.0
2019-04-16 14:30:00,74.14,74.16,74.13,74.16,60673.0,65.764,65.7817,65.7551,65.7817,60673.0
2019-04-16 15:00:00,74.16,74.19,74.13,74.14,117473.0,65.7817,65.8083,65.7551,65.764,117473.0
2019-04-16 15:30:00,74.14,74.14,73.99,74.1,234152.0,65.764,65.764,65.6309,65.7285,234152.0
2019-04-17 09:30:00,74.43,74.45,74.2,74.21,89135.0,66.0212,66.0389,65.8172,65.8261,89135.0
2019-04-17 10:00:00,74.2,74.22,74.08,74.22,105822.0,65.8172,65.8349,65.7107,65.8349,105822.0
2019-04-17 10:30:00,74.23,74.25,74.14,74.15,51739.0,65.8438,65.8615,65.764,65.7728,51739.0
2019-04-17 11:00:00,74.16,74.21,74.09,74.1,36285.0,65.7817,65.8261,65.7196,65.7285,36285.0
2019-04-17 11:30:00,74.09,74.14,74.02,74.06,149659.0,65.7196,65.764,65.6575,65.693,149659.0
2019-04-17 12:00:00,74.05,74.08,73.99,74.08,31924.0,65.6841,65.7107,65.6309,65.7107,31924.0
2019-04-17 12:30:00,74.08,74.14,74.07,74.11,17033.0,65.7107,65.764,65.7019,65.7374,17033.0
2019-04-17 13:00:00,74.11,74.16,74.09,74.09,120234.0,65.7374,65.7817,65.7196,65.7196,120234.0
2019-04-17 13:30:00,74.1,74.16,74.09,74.1,14135.0,65.7285,65.7817,65.7196,65.7285,14135.0
2019-04-17 14:00:00,74.09,74.1,73.98,73.99,52695.0,65.7196,65.7285,65.622,65.6309,52695.0
2019-04-17 14:30:00,74.0,74.09,74.0,74.09,26061.0,65.6398,65.7196,65.6398,65.7196,26061.0
2019-04-17 15:00:00,74.09,74.13,74.09,74.11,22474.0,65.7196,65.7551,65.7196,65.7374,22474.0
2019-04-17 15:30:00,74.11,74.16,74.08,74.1,1462190.0,65.7374,65.7817,65.7107,65.7285,1462190.0
2019-04-18 09:30:00,74.1,74.16,74.01,74.04,1310315.0,65.7285,65.7817,65.6487,65.6753,1310315.0
2019-04-18 10:00:00,74.04,74.04,73.89,73.91,171579.0,65.6753,65.6753,65.5422,65.56,171579.0
2019-04-18 10:30:00,73.91,74.0,73.85,73.99,48170.0,65.56,65.6398,65.5067,65.6309,48170.0
2019-04-18 11:00:00,74.0,74.05,73.94,73.95,495769.0,65.6398,65.6841,65.5866,65.5954,495769.0
2019-04-18 11:30:00,73.96,74.08,73.96,74.08,35322.0,65.6043,65.7107,65.6043,65.7107,35322.0
2019-04-18 12:00:00,74.08,74.12,74.07,74.11,22977.0,65.7107,65.7462,65.7019,65.7374,22977.0
2019-04-18 12:30:00,74.11,74.14,74.09,74.09,14630.0,65.7374,65.764,65.7196,65.7196,14630.0
2019-04-18 13:00:00,74.09,74.11,74.07,74.11,17493.0,65.7196,65.7374,65.7019,65.7374,17493.0
2019-04-18 13:30:00,74.12,74.17,74.1,74.14,73069.0,65.7462,65.7906,65.7285,65.764,73069.0
2019-04-18 14:00:00,74.15,74.17,74.12,74.16,11282.0,65.7728,65.7906,65.7462,65.7817,11282.0
2019-04-18 14:30:00,74.16,74.2,74.15,74.19,28340.0,65.7817,65.8172,65.7728,65.8083,28340.0
2019-04-18 15:00:00,74.18,74.19,74.14,74.19,112450.0,65.7994,65.8083,65.764,65.8083,112450.0
2019-04-18 15:30:00,74.18,74.18,74.08,74.13,321151.0,65.7994,65.7994,65.7107,65.7551,321151.0
2019-04-22 09:30:00,73.84,74.06,73.84,74.03,145592.0,65.4979,65.693,65.4979,65.6664,145592.0
2019-04-22 10:00:00,74.05,74.09,73.97,74.03,104280.0,65.6841,65.7196,65.6132,65.6664,104280.0
2019-04-22 10:30:00,74.03,74.06,73.95,74.05,32116.0,65.6664,65.693,65.5954,65.6841,32116.0
2019-04-22 11:00:00,74.05,74.07,73.99,74.06,70212.0,65.6841,65.7019,65.6309,65.693,70212.0
2019-04-22 11:30:00,74.06,74.1,74.04,74.05,48416.0,65.693,65.7285,65.6753,65.6841,48416.0
2019-04-22 12:00:00,74.04,74.06,74.01,74.06,146021.0,65.6753,65.693,65.6487,65.693,146021.0
2019-04-22 12:30:00,74.05,74.07,74.04,74.06,173960.0,65.6841,65.7019,65.6753,65.693,173960.0
2019-04-22 13:00:00,74.06,74.07,74.03,74.06,70761.0,65.693,65.7019,65.6664,65.693,70761.0
2019-04-22 13:30:00,74.06,74.09,74.05,74.07,89528.0,65.693,65.7196,65.6841,65.7019,89528.0
2019-04-22 14:00:00,74.08,74.08,74.05,74.06,45388.0,65.7107,65.7107,65.6841,65.693,45388.0
2019-04-22 14:30:00,74.06,74.07,74.03,74.06,60424.0,65.693,65.7019,65.6664,65.693,60424.0
2019-04-22 15:00:00,74.05,74.06,74.02,74.04,45899.0,65.6841,65.693,65.6575,65.6753,45899.0
2019-04-22 15:30:00,74.03,74.12,74.03,74.09,213145.0,65.6664,65.7462,65.6664,65.7196,213145.0
2019-04-23 09:30:00,74.11,74.19,74.03,74.17,57478.0,65.7374,65.8083,65.6664,65.7906,57478.0
2019-04-23 10:00:00,74.18,74.24,74.17,74.23,43845.0,65.7994,65.8527,65.7906,65.8438,43845.0
2019-04-23 10:30:00,74.24,74.26,74.17,74.26,43199.0,65.8527,65.8704,65.7906,65.8704,43199.0
2019-04-23 11:00:00,74.27,74.41,74.27,74.4,34166.0,65.8793,66.0035,65.8793,65.9946,34166.0
2019-04-23 11:30:00,74.38,74.49,74.38,74.47,99001.0,65.9769,66.0744,65.9769,66.0567,99001.0
2019-04-23 12:00:00,74.47,74.57,74.47,74.5,76188.0,66.0567,66.1454,66.0567,66.0833,76188.0
2019-04-23 12:30:00,74.5,74.51,74.46,74.49,44448.0,66.0833,66.0922,66.0478,66.0744,44448.0
2019-04-23 13:00:00,74.49,74.52,74.47,74.48,17404.0,66.0744,66.101,66.0567,66.0656,17404.0
2019-04-23 13:30:00,74.48,74.49,74.46,74.47,39458.0,66.0656,66.0744,66.0478,66.0567,39458.0
2019-04-23 14:00:00,74.46,74.5,74.44,74.5,38080.0,66.0478,66.0833,66.0301,66.0833,38080.0
2019-04-23 14:30:00,74.49,74.53,74.48,74.52,31097.0,66.0744,66.1099,66.0656,66.101,31097.0
2019-04-23 15:00:00,74.51,74.53,74.49,74.5,24003.0,66.0922,66.1099,66.0744,66.0833,24003.0
2019-04-23 15:30:00,74.5,74.55,74.46,74.52,102778.0,66.0833,66.1276,66.0478,66.101,102778.0
2019-04-24 09:30:00,74.34,74.34,74.17,74.25,116402.0,65.9414,65.9414,65.7906,65.8615,116402.0
2019-04-24 10:00:00,74.25,74.3,74.2,74.29,69285.0,65.8615,65.9059,65.8172,65.897,69285.0
2019-04-24 10:30:00,74.28,74.35,74.26,74.35,41944.0,65.8882,65.9502,65.8704,65.9502,41944.0
2019-04-24 11:00:00,74.36,74.37,74.28,74.29,48823.0,65.9591,65.968,65.8882,65.897,48823.0
2019-04-24 11:30:00,74.29,74.36,74.24,74.26,984758.0,65.897,65.9591,65.8527,65.8704,984758.0
2019-04-24 12:00:00,74.25,74.26,74.2,74.24,47655.0,65.8615,65.8704,65.8172,65.8527,47655.0
2019-04-24 12:30:00,74.23,74.23,74.11,74.12,68564.0,65.8438,65.8438,65.7374,65.7462,68564.0
2019-04-24 13:00:00,74.12,74.15,74.05,74.15,293786.0,65.7462,65.7728,65.6841,65.7728,293786.0
2019-04-24 13:30:00,74.14,74.17,74.13,74.14,245271.0,65.764,65.7906,65.7551,65.764,245271.0
2019-04-24 14:00:00,74.13,74.18,74.13,74.14,89111.0,65.7551,65.7994,65.7551,65.764,89111.0
2019-04-24 14:30:00,74.14,74.19,74.12,74.17,160338.0,65.764,65.8083,65.7462,65.7906,160338.0
2019-04-24 15:00:00,74.17,74.2,74.16,74.17,300091.0,65.7906,65.8172,65.7817,65.7906,300091.0
2019-04-24 15:30:00,74.18,74.22,74.1,74.1,514976.0,65.7994,65.8349,65.7285,65.7285,514976.0
2019-04-25 09:30:00,74.03,74.03,73.82,73.95,152942.0,65.6664,65.6664,65.4801,65.5954,152942.0
2019-04-25 10:00:00,73.95,74.0,73.74,73.82,209541.0,65.5954,65.6398,65.4092,65.4801,209541.0
2019-04-25 10:30:00,73.82,73.95,73.74,73.95,81129.0,65.4801,65.5954,65.4092,65.5954,81129.0
2019-04-25 11:00:00,73.94,74.07,73.91,74.05,173909.0,65.5866,65.7019,65.56,65.6841,173909.0
2019-04-25 11:30:00,74.04,74.15,74.04,74.1,101278.0,65.6753,65.7728,65.6753,65.7285,101278.0
2019-04-25 12:00:00,74.11,74.14,74.04,74.04,70266.0,65.7374,65.764,65.6753,65.6753,70266.0
2019-04-25 12:30:00,74.04,74.09,74.04,74.08,35864.0,65.6753,65.7196,65.6753,65.7107,35864.0
2019-04-25 13:00:00,74.09,74.11,74.05,74.11,58235.0,65.7196,65.7374,65.6841,65.7374,58235.0
2019-04-25 13:30:00,74.12,74.13,74.09,74.13,35255.0,65.7462,65.7551,65.7196,65.7551,35255.0
2019-04-25 14:00:00,74.13,74.17,74.11,74.12,50401.0,65.7551,65.7906,65.7374,65.7462,50401.0
2019-04-25 14:30:00,74.12,74.14,74.09,74.14,91447.0,65.7462,65.764,65.7196,65.764,91447.0
2019-04-25 15:00:00,74.13,74.14,74.06,74.12,52135.0,65.7551,65.764,65.693,65.7462,52135.0
2019-04-25 15:30:00,74.13,74.16,74.05,74.06,250514.0,65.7551,65.7817,65.6841,65.693,250514.0
2019-04-26 09:30:00,74.13,74.17,73.97,74.03,262439.0,65.7551,65.7906,65.6132,65.6664,262439.0
2019-04-26 10:00:00,74.01,74.18,73.96,74.17,229313.0,65.6487,65.7994,65.6043,65.7906,229313.0
2019-04-26 10:30:00,74.18,74.23,74.16,74.16,69952.0,65.7994,65.8438,65.7817,65.7817,69952.0
2019-04-26 11:00:00,74.16,74.28,74.13,74.28,62551.0,65.7817,65.8882,65.7551,65.8882,62551.0
2019-04-26 11:30:00,74.27,74.3,74.22,74.24,42965.0,65.8793,65.9059,65.8349,65.8527,42965.0
2019-04-26 12:00:00,74.23,74.26,74.21,74.24,146020.0,65.8438,65.8704,65.8261,65.8527,146020.0
2019-04-26 12:30:00,74.23,74.26,74.2,74.23,71574.0,65.8438,65.8704,65.8172,65.8438,71574.0
2019-04-26 13:00:00,74.22,74.23,74.18,74.22,95221.0,65.8349,65.8438,65.7994,65.8349,95221.0
2019-04-26 13:30:00,74.22,74.22,74.17,74.21,70879.0,65.8349,65.8349,65.7906,65.8261,70879.0
2019-04-26 14:00:00,74.21,74.27,74.15,74.26,59017.0,65.8261,65.8793,65.7728,65.8704,59017.0
2019-04-26 14:30:00,74.25,74.26,74.22,74.24,41013.0,65.8615,65.8704,65.8349,65.8527,41013.0
2019-04-26 15:00:00,74.24,74.32,74.24,74.28,86382.0,65.8527,65.9236,65.8527,65.8882,86382.0
2019-04-26 15:30:00,74.27,74.39,74.27,74.39,208619.0,65.8793,65.9857,65.8793,65.9857,208619.0
2019-04-29 09:30:00,74.41,74.51,74.41,74.46,105188.0,66.0035,66.0922,66.0035,66.0478,105188.0
2019-04-29 10:00:00,74.46,74.5,74.38,74.48,66267.0,66.0478,66.0833,65.9769,66.0656,66267.0
2019-04-29 10:30:00,74.49,74.58,74.47,74.56,67161.0,66.0744,66.1543,66.0567,66.1365,67161.0
2019-04-29 11:00:00,74.55,74.57,74.49,74.52,55952.0,66.1276,66.1454,66.0744,66.101,55952.0
2019-04-29 11:30:00,74.51,74.53,74.5,74.51,45898.0,66.0922,66.1099,66.0833,66.0922,45898.0
2019-04-29 12:00:00,74.51,74.6,74.48,74.6,114266.0,66.0922,66.172,66.0656,66.172,114266.0
2019-04-29 12:30:00,74.6,74.65,74.59,74.64,57432.0,66.172,66.2164,66.1631,66.2075,57432.0
2019-04-29 13:00:00,74.64,74.64,74.59,74.63,45311.0,66.2075,66.2075,66.1631,66.1986,45311.0
2019-04-29 13:30:00,74.62,74.63,74.58,74.63,37032.0,66.1897,66.1986,66.1543,66.1986,37032.0
2019-04-29 14:00:00,74.63,74.68,74.62,74.65,86619.0,66.1986,66.243,66.1897,66.2164,86619.0
2019-04-29 14:30:00,74.65,74.65,74.61,74.63,51299.0,66.2164,66.2164,66.1809,66.1986,51299.0
2019-04-29 15:00:00,74.63,74.65,74.61,74.61,82125.0,66.1986,66.2164,66.1809,66.1809,82125.0
2019-04-29 15:30:00,74.62,74.64,74.55,74.56,317473.0,66.1897,66.2075,66.1276,66.1365,317473.0
2019-04-30 09:30:00,74.48,74.48,74.39,74.41,66930.0,66.0656,66.0656,65.9857,66.0035,66930.0
2019-04-30 10:00:00,74.43,74.47,74.33,74.36,36941.0,66.0212,66.0567,65.9325,65.9591,36941.0
2019-04-30 10:30:00,74.36,74.42,74.35,74.36,27863.0,65.9591,66.0123,65.9502,65.9591,27863.0
2019-04-30 11:00:00,74.34,74.34,74.15,74.29,134171.0,65.9414,65.9414,65.7728,65.897,134171.0
2019-04-30 11:30:00,74.29,74.48,74.29,74.43,154254.0,65.897,66.0656,65.897,66.0212,154254.0
2019-04-30 12:00:00,74.43,74.49,74.42,74.48,108732.0,66.0212,66.0744,66.0123,66.0656,108732.0
2019-04-30 12:30:00,74.48,74.5,74.42,74.47,28611.0,66.0656,66.0833,66.0123,66.0567,28611.0
2019-04-30 13:00:00,74.48,74.54,74.47,74.47,40361.0,66.0656,66.1188,66.0567,66.0567,40361.0
2019-04-30 13:30:00,74.47,74.63,74.46,74.63,37516.0,66.0567,66.1986,66.0478,66.1986,37516.0
2019-04-30 14:00:00,74.63,74.63,74.56,74.61,37048.0,66.1986,66.1986,66.1365,66.1809,37048.0
2019-04-30 14:30:00,74.61,74.62,74.56,74.58,26835.0,66.1809,66.1897,66.1365,66.1543,26835.0
2019-04-30 15:00:00,74.59,74.62,74.54,74.55,32552.0,66.1631,66.1897,66.1188,66.1276,32552.0
2019-04-30 15:30:00,74.55,74.67,74.54,74.6,384812.0,66.1276,66.2341,66.1188,66.172,384812.0
2019-05-01 09:30:00,74.7,74.76,74.64,74.67,55686.0,66.2607,66.3139,66.2075,66.2341,55686.0
2019-05-01 10:00:00,74.66,74.76,74.6,74.68,127323.0,66.2252,66.3139,66.172,66.243,127323.0
2019-05-01 10:30:00,74.67,74.71,74.65,74.68,72350.0,66.2341,66.2696,66.2164,66.243,72350.0
2019-05-01 11:00:00,74.67,74.75,74.65,74.73,62126.0,66.2341,66.3051,66.2164,66.2873,62126.0
2019-05-01 11:30:00,74.74,74.86,74.74,74.79,135144.0,66.2962,66.4026,66.2962,66.3405,135144.0
2019-05-01 12:00:00,74.79,74.8,74.61,74.66,178253.0,66.3405,66.3494,66.1809,66.2252,178253.0
2019-05-01 12:30:00,74.66,74.66,74.56,74.62,431355.0,66.2252,66.2252,66.1365,66.1897,431355.0
2019-05-01 13:00:00,74.64,74.71,74.6,74.66,319490.0,66.2075,66.2696,66.172,66.2252,319490.0
2019-05-01 13:30:00,74.65,74.72,74.64,74.68,117316.0,66.2164,66.2784,66.2075,66.243,117316.0
2019-05-01 14:00:00,74.66,74.87,74.62,74.8,143527.0,66.2252,66.4115,66.1897,66.3494,143527.0
2019-05-01 14:30:00,74.79,74.84,74.35,74.51,741776.0,66.3405,66.3849,65.9502,66.0922,741776.0
2019-05-01 15:00:00,74.49,74.55,74.33,74.37,100303.0,66.0744,66.1276,65.9325,65.968,100303.0
2019-05-01 15:30:00,74.37,74.38,74.08,74.08,247957.0,65.968,65.9769,65.7107,65.7107,247957.0
2019-05-02 09:30:00,74.09,74.2,74.0,74.18,263557.0,65.7196,65.8172,65.6398,65.7994,263557.0
2019-05-02 10:00:00,74.19,74.28,74.18,74.19,93867.0,65.8083,65.8882,65.7994,65.8083,93867.0
2019-05-02 10:30:00,74.2,74.25,74.06,74.06,115309.0,65.8172,65.8615,65.693,65.693,115309.0
2019-05-02 11:00:00,74.06,74.14,73.83,73.84,332760.0,65.693,65.764,65.489,65.4979,332760.0
2019-05-02 11:30:00,73.84,73.94,73.64,73.72,421831.0,65.4979,65.5866,65.3205,65.3914,421831.0
2019-05-02 12:00:00,73.72,73.83,73.67,73.78,67505.0,65.3914,65.489,65.3471,65.4446,67505.0
2019-05-02 12:30:00,73.81,73.88,73.79,73.83,90121.0,65.4713,65.5333,65.4535,65.489,90121.0
2019-05-02 13:00:00,73.84,73.98,73.75,73.93,39870.0,65.4979,65.622,65.418,65.5777,39870.0
2019-05-02 13:30:00,73.93,74.0,73.9,73.93,113310.0,65.5777,65.6398,65.5511,65.5777,113310.0
2019-05-02 14:00:00,73.91,74.01,73.89,73.95,107467.0,65.56,65.6487,65.5422,65.5954,107467.0
2019-05-02 14:30:00,73.95,73.99,73.8,73.87,97205.0,65.5954,65.6309,65.4624,65.5245,97205.0
2019-05-02 15:00:00,73.88,73.98,73.85,73.96,68695.0,65.5333,65.622,65.5067,65.6043,68695.0
2019-05-02 15:30:00,73.95,73.98,73.87,73.97,464395.0,65.5954,65.622,65.5245,65.6132,464395.0
2019-05-03 09:30:00,74.34,74.45,74.33,74.43,200582.0,65.9414,66.0389,65.9325,66.0212,200582.0
2019-05-03 10:00:00,74.43,74.51,74.37,74.41,173965.0,66.0212,66.0922,65.968,66.0035,173965.0
2019-05-03 10:30:00,74.43,74.54,74.42,74.53,120443.0,66.0212,66.1188,66.0123,66.1099,120443.0
2019-05-03 11:00:00,74.54,74.62,74.52,74.54,68260.0,66.1188,66.1897,66.101,66.1188,68260.0
2019-05-03 11:30:00,74.54,74.62,74.51,74.61,173603.0,66.1188,66.1897,66.0922,66.1809,173603.0
2019-05-03 12:00:00,74.6,74.67,74.59,74.67,83813.0,66.172,66.2341,66.1631,66.2341,83813.0
2019-05-03 12:30:00,74.67,74.69,74.63,74.66,135553.0,66.2341,66.2518,66.1986,66.2252,135553.0
2019-05-03 13:00:00,74.67,74.71,74.65,74.71,114871.0,66.2341,66.2696,66.2164,66.2696,114871.0
2019-05-03 13:30:00,74.7,74.74,74.7,74.71,148579.0,66.2607,66.2962,66.2607,66.2696,148579.0
2019-05-03 14:00:00,74.71,74.71,74.66,74.68,57313.0,66.2696,66.2696,66.2252,66.243,57313.0
2019-05-03 14:30:00,74.68,74.73,74.66,74.68,49709.0,66.243,66.2873,66.2252,66.243,49709.0
2019-05-03 15:00:00,74.67,74.7,74.64,74.69,79225.0,66.2341,66.2607,66.2075,66.2518,79225.0
2019-05-03 15:30:00,74.69,74.75,74.67,74.73,180037.0,66.2518,66.3051,66.2341,66.2873,180037.0
2019-05-06 09:30:00,73.24,73.63,73.21,73.63,360531.0,64.9656,65.3116,64.939,65.3116,360531.0
2019-05-06 10:00:00,73.64,73.73,73.56,73.67,229487.0,65.3205,65.4003,65.2495,65.3471,229487.0
2019-05-06 10:30:00,73.68,73.82,73.64,73.82,109748.0,65.3559,65.4801,65.3205,65.4801,109748.0
2019-05-06 11:00:00,73.81,73.93,73.74,73.93,108916.0,65.4713,65.5777,65.4092,65.5777,108916.0
2019-05-06 11:30:00,73.94,73.96,73.79,73.79,230030.0,65.5866,65.6043,65.4535,65.4535,230030.0
2019-05-06 12:00:00,73.8,73.82,73.76,73.76,135742.0,65.4624,65.4801,65.4269,65.4269,135742.0
2019-05-06 12:30:00,73.77,73.84,73.75,73.75,265713.0,65.4358,65.4979,65.418,65.418,265713.0
2019-05-06 13:00:00,73.74,73.86,73.71,73.86,127518.0,65.4092,65.5156,65.3825,65.5156,127518.0
2019-05-06 13:30:00,73.86,73.89,73.83,73.88,142108.0,65.5156,65.5422,65.489,65.5333,142108.0
2019-05-06 14:00:00,73.88,73.95,73.86,73.94,287348.0,65.5333,65.5954,65.5156,65.5866,287348.0
2019-05-06 14:30:00,73.94,74.16,73.94,74.15,163118.0,65.5866,65.7817,65.5866,65.7728,163118.0
2019-05-06 15:00:00,74.15,74.2,74.11,74.16,72818.0,65.7728,65.8172,65.7374,65.7817,72818.0
2019-05-06 15:30:00,74.16,74.21,74.09,74.13,154650.0,65.7817,65.8261,65.7196,65.7551,154650.0
2019-05-07 09:30:00,73.47,73.53,73.18,73.3,834089.0,65.1697,65.2229,64.9124,65.0189,834089.0
2019-05-07 10:00:00,73.29,73.3,73.03,73.25,196199.0,65.01,65.0189,64.7794,64.9745,196199.0
2019-05-07 10:30:00,73.25,73.26,72.95,72.98,141960.0,64.9745,64.9834,64.7084,64.735,141960.0
2019-05-07 11:00:00,72.99,73.07,72.89,72.99,217876.0,64.7439,64.8149,64.6552,64.7439,217876.0
2019-05-07 11:30:00,73.0,73.09,72.85,72.9,128630.0,64.7528,64.8326,64.6197,64.6641,128630.0
2019-05-07 12:00:00,72.89,73.07,72.81,73.05,174359.0,64.6552,64.8149,64.5842,64.7971,174359.0
2019-05-07 12:30:00,73.05,73.09,72.94,72.94,65833.0,64.7971,64.8326,64.6995,64.6995,65833.0
2019-05-07 13:00:00,72.93,72.95,72.64,72.67,120544.0,64.6907,64.7084,64.4334,64.46,120544.0
2019-05-07 13:30:00,72.66,72.78,72.6,72.71,134296.0,64.4512,64.5576,64.398,64.4955,134296.0
2019-05-07 14:00:00,72.7,72.77,72.59,72.59,77009.0,64.4867,64.5487,64.3891,64.3891,77009.0
2019-05-07 14:30:00,72.6,72.7,72.5,72.65,194828.0,64.398,64.4867,64.3092,64.4423,194828.0
2019-05-07 15:00:00,72.66,72.74,72.56,72.61,173596.0,64.4512,64.5221,64.3625,64.4068,173596.0
2019-05-07 15:30:00,72.6,72.91,72.45,72.87,423978.0,64.398,64.6729,64.2649,64.6374,423978.0
2019-05-08 09:30:00,72.79,72.99,72.68,72.9,683526.0,64.5665,64.7439,64.4689,64.6641,683526.0
2019-05-08 10:00:00,72.92,72.99,72.83,72.84,215871.0,64.6818,64.7439,64.602,64.6108,215871.0
2019-05-08 10:30:00,72.85,73.07,72.76,73.07,305520.0,64.6197,64.8149,64.5399,64.8149,305520.0
2019-05-08 11:00:00,73.07,73.23,73.01,73.07,471923.0,64.8149,64.9568,64.7616,64.8149,471923.0
2019-05-08 11:30:00,73.09,73.11,72.89,72.99,504208.0,64.8326,64.8503,64.6552,64.7439,504208.0
2019-05-08 12:00:00,73.0,73.01,72.84,72.96,130128.0,64.7528,64.7616,64.6108,64.7173,130128.0
2019-05-08 12:30:00,72.96,73.08,72.93,73.07,78457.0,64.7173,64.8237,64.6907,64.8149,78457.0
2019-05-08 13:00:00,73.08,73.09,72.98,73.04,156293.0,64.8237,64.8326,64.735,64.7882,156293.0
2019-05-08 13:30:00,73.04,73.06,72.99,73.03,149465.0,64.7882,64.806,64.7439,64.7794,149465.0
2019-05-08 14:00:00,73.04,73.05,72.96,73.03,220734.0,64.7882,64.7971,64.7173,64.7794,220734.0
2019-05-08 14:30:00,73.03,73.07,73.01,73.04,135799.0,64.7794,64.8149,64.7616,64.7882,135799.0
2019-05-08 15:00:00,73.04,73.14,73.04,73.13,160235.0,64.7882,64.8769,64.7882,64.8681,160235.0
2019-05-08 15:30:00,73.13,73.13,72.8,72.81,452952.0,64.8681,64.8681,64.5754,64.5842,452952.0
2019-05-09 09:30:00,72.05,72.11,71.81,71.97,383826.0,63.9101,63.9633,63.6972,63.8391,383826.0
2019-05-09 10:00:00,71.95,71.95,71.7,71.77,251692.0,63.8214,63.8214,63.5996,63.6617,251692.0
2019-05-09 10:30:00,71.75,71.9,71.69,71.73,184569.0,63.644,63.777,63.5908,63.6262,184569.0
2019-05-09 11:00:00,71.72,71.86,71.64,71.67,181489.0,63.6174,63.7416,63.5464,63.573,181489.0
2019-05-09 11:30:00,71.68,71.97,71.68,71.92,124997.0,63.5819,63.8391,63.5819,63.7948,124997.0
2019-05-09 12:00:00,71.92,72.15,71.85,72.08,261774.0,63.7948,63.9988,63.7327,63.9367,261774.0
2019-05-09 12:30:00,72.1,72.51,72.1,72.34,324767.0,63.9544,64.3181,63.9544,64.1673,324767.0
2019-05-09 13:00:00,72.34,72.44,72.28,72.34,161797.0,64.1673,64.256,64.1141,64.1673,161797.0
2019-05-09 13:30:00,72.34,72.58,72.3,72.45,201429.0,64.1673,64.3802,64.1318,64.2649,201429.0
2019-05-09 14:00:00,72.45,72.57,72.38,72.51,96788.0,64.2649,64.3713,64.2028,64.3181,96788.0
2019-05-09 14:30:00,72.51,72.58,72.34,72.36,98577.0,64.3181,64.3802,64.1673,64.1851,98577.0
2019-05-09 15:00:00,72.35,72.44,72.23,72.43,106855.0,64.1762,64.256,64.0698,64.2472,106855.0
2019-05-09 15:30:00,72.44,72.54,72.37,72.45,324497.0,64.256,64.3447,64.1939,64.2649,324497.0
2019-05-10 09:30:00,72.34,72.48,72.3,72.31,138069.0,64.1673,64.2915,64.1318,64.1407,138069.0
2019-05-10 10:00:00,72.31,72.31,71.97,72.02,148304.0,64.1407,64.1407,63.8391,63.8835,148304.0
2019-05-10 10:30:00,71.98,72.0,71.67,71.72,283948.0,63.848,63.8657,63.573,63.6174,283948.0
2019-05-10 11:00:00,71.72,71.94,71.61,71.8,197972.0,63.6174,63.8125,63.5198,63.6883,197972.0
2019-05-10 11:30:00,71.8,71.9,71.68,71.82,634601.0,63.6883,63.777,63.5819,63.7061,634601.0
2019-05-10 12:00:00,71.81,72.19,71.81,72.17,87453.0,63.6972,64.0343,63.6972,64.0165,87453.0
2019-05-10 12:30:00,72.17,72.33,72.16,72.29,79581.0,64.0165,64.1585,64.0077,64.123,79581.0
2019-05-10 13:00:00,72.29,72.53,72.25,72.43,131618.0,64.123,64.3359,64.0875,64.2472,131618.0
2019-05-10 13:30:00,72.44,72.61,72.42,72.56,105995.0,64.256,64.4068,64.2383,64.3625,105995.0
2019-05-10 14:00:00,72.54,72.64,72.4,72.46,60456.0,64.3447,64.4334,64.2205,64.2738,60456.0
2019-05-10 14:30:00,72.47,72.67,72.46,72.63,42483.0,64.2826,64.46,64.2738,64.4246,42483.0
2019-05-10 15:00:00,72.64,73.0,72.64,72.95,194222.0,64.4334,64.7528,64.4334,64.7084,194222.0
2019-05-10 15:30:00,72.95,72.95,72.63,72.81,193767.0,64.7084,64.7084,64.4246,64.5842,193767.0
2019-05-13 09:30:00,71.41,71.57,71.22,71.3,186621.0,63.3424,63.4843,63.1739,63.2448,186621.0
2019-05-13 10:00:00,71.27,71.27,71.07,71.2,265937.0,63.2182,63.2182,63.0408,63.1561,265937.0
2019-05-13 10:30:00,71.17,71.36,71.1,71.2,268116.0,63.1295,63.298,63.0674,63.1561,268116.0
2019-05-13 11:00:00,71.23,71.28,71.02,71.06,142348.0,63.1827,63.2271,62.9965,63.0319,142348.0
2019-05-13 11:30:00,71.06,71.13,70.93,71.09,95634.0,63.0319,63.094,62.9166,63.0585,95634.0
2019-05-13 12:00:00,71.08,71.09,70.89,70.91,57792.0,63.0497,63.0585,62.8811,62.8989,57792.0
2019-05-13 12:30:00,70.93,71.02,70.85,70.87,81356.0,62.9166,62.9965,62.8457,62.8634,81356.0
2019-05-13 13:00:00,70.85,70.88,70.79,70.83,25372.0,62.8457,62.8723,62.7924,62.8279,25372.0
2019-05-13 13:30:00,70.82,71.06,70.82,71.06,227530.0,62.819,63.0319,62.819,63.0319,227530.0
2019-05-13 14:00:00,71.05,71.25,70.94,71.16,322497.0,63.0231,63.2005,62.9255,63.1206,322497.0
2019-05-13 14:30:00,71.17,71.27,71.01,71.2,218266.0,63.1295,63.2182,62.9876,63.1561,218266.0
2019-05-13 15:00:00,71.18,71.27,70.98,71.01,308539.0,63.1384,63.2182,62.961,62.9876,308539.0
2019-05-13 15:30:00,71.0,71.05,70.86,70.99,296586.0,62.9787,63.0231,62.8545,62.9698,296586.0
2019-05-14 09:30:00,71.37,71.58,71.34,71.42,442342.0,63.3069,63.4932,63.2803,63.3513,442342.0
2019-05-14 10:00:00,71.42,71.69,71.42,71.67,276906.0,63.3513,63.5908,63.3513,63.573,276906.0
2019-05-14 10:30:00,71.65,71.69,71.56,71.61,405747.0,63.5553,63.5908,63.4754,63.5198,405747.0
2019-05-14 11:00:00,71.61,71.82,71.56,71.75,318131.0,63.5198,63.7061,63.4754,63.644,318131.0
2019-05-14 11:30:00,71.75,71.92,71.74,71.88,121497.0,63.644,63.7948,63.6351,63.7593,121497.0
2019-05-14 12:00:00,71.88,71.93,71.8,71.81,119639.0,63.7593,63.8036,63.6883,63.6972,119639.0
2019-05-14 12:30:00,71.81,71.9,71.79,71.86,40302.0,63.6972,63.777,63.6795,63.7416,40302.0
2019-05-14 13:00:00,71.86,71.98,71.86,71.95,104190.0,63.7416,63.848,63.7416,63.8214,104190.0
2019-05-14 13:30:00,71.96,72.0,71.95,71.96,42627.0,63.8303,63.8657,63.8214,63.8303,42627.0
2019-05-14 14:00:00,71.95,72.0,71.84,72.0,53453.0,63.8214,63.8657,63.7238,63.8657,53453.0
2019-05-14 14:30:00,71.96,71.97,71.78,71.82,106380.0,63.8303,63.8391,63.6706,63.7061,106380.0
2019-05-14 15:00:00,71.83,71.93,71.8,71.86,116900.0,63.7149,63.8036,63.6883,63.7416,116900.0
2019-05-14 15:30:00,71.85,71.85,71.64,71.66,257876.0,63.7327,63.7327,63.5464,63.5641,257876.0
2019-05-15 09:30:00,71.27,71.42,71.17,71.37,219438.0,63.2182,63.3513,63.1295,63.3069,219438.0
2019-05-15 10:00:00,71.38,71.86,71.31,71.85,744288.0,63.3158,63.7416,63.2537,63.7327,744288.0
2019-05-15 10:30:00,71.85,71.95,71.77,71.89,555208.0,63.7327,63.8214,63.6617,63.7682,555208.0
2019-05-15 11:00:00,71.9,72.03,71.79,72.03,63779.0,63.777,63.8923,63.6795,63.8923,63779.0
2019-05-15 11:30:00,72.03,72.09,71.98,72.06,32761.0,63.8923,63.9456,63.848,63.919,32761.0
2019-05-15 12:00:00,72.08,72.14,71.98,72.01,45869.0,63.9367,63.9899,63.848,63.8746,45869.0
2019-05-15 12:30:00,72.03,72.07,71.96,71.98,34484.0,63.8923,63.9278,63.8303,63.848,34484.0
2019-05-15 13:00:00,71.99,72.03,71.95,72.0,34730.0,63.8569,63.8923,63.8214,63.8657,34730.0
2019-05-15 13:30:00,72.0,72.13,72.0,72.12,28973.0,63.8657,63.981,63.8657,63.9722,28973.0
2019-05-15 14:00:00,72.12,72.17,72.11,72.13,15238.0,63.9722,64.0165,63.9633,63.981,15238.0
2019-05-15 14:30:00,72.14,72.18,72.08,72.09,29779.0,63.9899,64.0254,63.9367,63.9456,29779.0
2019-05-15 15:00:00,72.09,72.18,72.07,72.16,50608.0,63.9456,64.0254,63.9278,64.0077,50608.0
2019-05-15 15:30:00,72.16,72.17,72.02,72.05,85191.0,64.0077,64.0165,63.8835,63.9101,85191.0
2019-05-16 09:30:00,72.19,72.59,72.19,72.57,123379.0,64.0343,64.3891,64.0343,64.3713,123379.0
2019-05-16 10:00:00,72.57,72.72,72.53,72.72,112734.0,64.3713,64.5044,64.3359,64.5044,112734.0
2019-05-16 10:30:00,72.73,72.79,72.67,72.79,61531.0,64.5133,64.5665,64.46,64.5665,61531.0
2019-05-16 11:00:00,72.78,72.84,72.71,72.79,86494.0,64.5576,64.6108,64.4955,64.5665,86494.0
2019-05-16 11:30:00,72.79,72.9,72.78,72.86,145265.0,64.5665,64.6641,64.5576,64.6286,145265.0
2019-05-16 12:00:00,72.86,72.93,72.82,72.87,40669.0,64.6286,64.6907,64.5931,64.6374,40669.0
2019-05-16 12:30:00,72.86,72.89,72.76,72.79,37679.0,64.6286,64.6552,64.5399,64.5665,37679.0
2019-05-16 13:00:00,72.79,72.82,72.72,72.8,22553.0,64.5665,64.5931,64.5044,64.5754,22553.0
2019-05-16 13:30:00,72.79,72.79,72.65,72.68,23678.0,64.5665,64.5665,64.4423,64.4689,23678.0
2019-05-16 14:00:00,72.67,72.75,72.61,72.75,60905.0,64.46,64.531,64.4068,64.531,60905.0
2019-05-16 14:30:00,72.75,72.77,72.63,72.68,68773.0,64.531,64.5487,64.4246,64.4689,68773.0
2019-05-16 15:00:00,72.68,72.68,72.55,72.62,86400.0,64.4689,64.4689,64.3536,64.4157,86400.0
2019-05-16 15:30:00,72.62,72.62,72.45,72.58,154587.0,64.4157,64.4157,64.2649,64.3802,154587.0
2019-05-17 09:30:00,71.96,72.21,71.95,72.08,116827.0,63.8303,64.052,63.8214,63.9367,116827.0
2019-05-17 10:00:00,72.07,72.29,71.98,72.26,152967.0,63.9278,64.123,63.848,64.0964,152967.0
2019-05-17 10:30:00,72.28,72.53,72.18,72.48,226239.0,64.1141,64.3359,64.0254,64.2915,226239.0
2019-05-17 11:00:00,72.48,72.56,72.43,72.44,97461.0,64.2915,64.3625,64.2472,64.256,97461.0
2019-05-17 11:30:00,72.45,72.45,72.25,72.34,76305.0,64.2649,64.2649,64.0875,64.1673,76305.0
2019-05-17 12:00:00,72.34,72.35,72.19,72.25,82005.0,64.1673,64.1762,64.0343,64.0875,82005.0
2019-05-17 12:30:00,72.23,72.35,72.2,72.32,31893.0,64.0698,64.1762,64.0431,64.1496,31893.0
2019-05-17 13:00:00,72.32,72.41,72.31,72.32,205821.0,64.1496,64.2294,64.1407,64.1496,205821.0
2019-05-17 13:30:00,72.32,72.39,72.28,72.38,335875.0,64.1496,64.2117,64.1141,64.2028,335875.0
2019-05-17 14:00:00,72.38,72.38,72.28,72.29,228123.0,64.2028,64.2028,64.1141,64.123,228123.0
2019-05-17 14:30:00,72.28,72.33,72.26,72.32,35122.0,64.1141,64.1585,64.0964,64.1496,35122.0
2019-05-17 15:00:00,72.32,72.32,71.97,72.1,129022.0,64.1496,64.1496,63.8391,63.9544,129022.0
2019-05-17 15:30:00,72.09,72.1,71.94,72.0,253418.0,63.9456,63.9544,63.8125,63.8657,253418.0
2019-05-20 09:30:00,71.62,71.72,71.41,71.69,137863.0,63.5287,63.6174,63.3424,63.5908,137863.0
2019-05-20 10:00:00,71.68,71.85,71.62,71.82,87591.0,63.5819,63.7327,63.5287,63.7061,87591.0
2019-05-20 10:30:00,71.79,71.9,71.74,71.83,43902.0,63.6795,63.777,63.6351,63.7149,43902.0
2019-05-20 11:00:00,71.84,71.87,71.64,71.7,15062.0,63.7238,63.7504,63.5464,63.5996,15062.0
2019-05-20 11:30:00,71.72,71.81,71.65,71.69,65930.0,63.6174,63.6972,63.5553,63.5908,65930.0
2019-05-20 12:00:00,71.71,71.84,71.7,71.78,9839.0,63.6085,63.7238,63.5996,63.6706,9839.0
2019-05-20 12:30:00,71.76,71.79,71.64,71.66,254515.0,63.6529,63.6795,63.5464,63.5641,254515.0
2019-05-20 13:00:00,71.65,71.71,71.61,71.7,34630.0,63.5553,63.6085,63.5198,63.5996,34630.0
2019-05-20 13:30:00,71.71,71.74,71.66,71.68,13091.0,63.6085,63.6351,63.5641,63.5819,13091.0
2019-05-20 14:00:00,71.69,71.69,71.61,71.63,16796.0,63.5908,63.5908,63.5198,63.5375,16796.0
2019-05-20 14:30:00,71.62,71.63,71.49,71.52,50609.0,63.5287,63.5375,63.4134,63.44,50609.0
2019-05-20 15:00:00,71.53,71.57,71.41,71.57,88073.0,63.4488,63.4843,63.3424,63.4843,88073.0
2019-05-20 15:30:00,71.56,71.66,71.55,71.63,87346.0,63.4754,63.5641,63.4666,63.5375,87346.0
2019-05-21 09:30:00,72.04,72.07,71.95,71.95,131304.0,63.9012,63.9278,63.8214,63.8214,131304.0
2019-05-21 10:00:00,71.96,72.03,71.93,72.02,162397.0,63.8303,63.8923,63.8036,63.8835,162397.0
2019-05-21 10:30:00,72.02,72.29,72.01,72.25,129620.0,63.8835,64.123,63.8746,64.0875,129620.0
2019-05-21 11:00:00,72.26,72.26,72.13,72.16,46491.0,64.0964,64.0964,63.981,64.0077,46491.0
2019-05-21 11:30:00,72.17,72.17,72.03,72.09,58586.0,64.0165,64.0165,63.8923,63.9456,58586.0
2019-05-21 12:00:00,72.08,72.17,72.08,72.15,14908.0,63.9367,64.0165,63.9367,63.9988,14908.0
2019-05-21 12:30:00,72.14,72.18,72.11,72.18,8135.0,63.9899,64.0254,63.9633,64.0254,8135.0
2019-05-21 13:00:00,72.19,72.21,72.18,72.19,2607.0,64.0343,64.052,64.0254,64.0343,2607.0
2019-05-21 13:30:00,72.18,72.24,72.18,72.23,11135.0,64.0254,64.0786,64.0254,64.0698,11135.0
2019-05-21 14:00:00,72.23,72.24,72.19,72.24,5417.0,64.0698,64.0786,64.0343,64.0786,5417.0
2019-05-21 14:30:00,72.25,72.27,72.21,72.22,16942.0,64.0875,64.1052,64.052,64.0609,16942.0
2019-05-21 15:00:00,72.21,72.24,72.18,72.24,50246.0,64.052,64.0786,64.0254,64.0786,50246.0
2019-05-21 15:30:00,72.24,72.27,72.18,72.22,61279.0,64.0786,64.1052,64.0254,64.0609,61279.0
2019-05-22 09:30:00,71.94,72.07,71.92,72.06,267353.0,63.8125,63.9278,63.7948,63.919,267353.0
2019-05-22 10:00:00,72.07,72.18,71.96,72.09,486632.0,63.9278,64.0254,63.8303,63.9456,486632.0
2019-05-22 10:30:00,72.08,72.1,71.93,71.97,55862.0,63.9367,63.9544,63.8036,63.8391,55862.0
2019-05-22 11:00:00,71.97,72.06,71.88,72.06,76726.0,63.8391,63.919,63.7593,63.919,76726.0
2019-05-22 11:30:00,72.07,72.09,71.96,72.03,72484.0,63.9278,63.9456,63.8303,63.8923,72484.0
2019-05-22 12:00:00,72.02,72.05,71.95,71.98,87724.0,63.8835,63.9101,63.8214,63.848,87724.0
2019-05-22 12:30:00,71.97,71.98,71.9,71.93,48848.0,63.8391,63.848,63.777,63.8036,48848.0
2019-05-22 13:00:00,71.93,71.94,71.85,71.92,44830.0,63.8036,63.8125,63.7327,63.7948,44830.0
2019-05-22 13:30:00,71.91,72.03,71.89,72.01,55591.0,63.7859,63.8923,63.7682,63.8746,55591.0
2019-05-22 14:00:00,71.99,72.02,71.95,72.01,48776.0,63.8569,63.8835,63.8214,63.8746,48776.0
2019-05-22 14:30:00,72.01,72.11,72.01,72.07,41246.0,63.8746,63.9633,63.8746,63.9278,41246.0
2019-05-22 15:00:00,72.07,72.09,72.01,72.04,22239.0,63.9278,63.9456,63.8746,63.9012,22239.0
2019-05-22 15:30:00,72.04,72.06,71.95,71.95,240223.0,63.9012,63.919,63.8214,63.8214,240223.0
2019-05-23 09:30:00,71.28,71.28,70.93,70.99,789316.0,63.2271,63.2271,62.9166,62.9698,789316.0
2019-05-23 10:00:00,70.99,71.14,70.93,71.09,82206.0,62.9698,63.1029,62.9166,63.0585,82206.0
2019-05-23 10:30:00,71.08,71.27,71.06,71.21,138323.0,63.0497,63.2182,63.0319,63.165,138323.0
2019-05-23 11:00:00,71.22,71.22,71.05,71.14,85414.0,63.1739,63.1739,63.0231,63.1029,85414.0
2019-05-23 11:30:00,71.13,71.18,70.96,70.97,88445.0,63.094,63.1384,62.9432,62.9521,88445.0
2019-05-23 12:00:00,70.97,71.08,70.94,71.0,98435.0,62.9521,63.0497,62.9255,62.9787,98435.0
2019-05-23 12:30:00,71.0,71.04,70.89,70.91,114247.0,62.9787,63.0142,62.8811,62.8989,114247.0
2019-05-23 13:00:00,70.9,71.0,70.86,70.97,56472.0,62.89,62.9787,62.8545,62.9521,56472.0
2019-05-23 13:30:00,70.97,71.01,70.89,70.92,47753.0,62.9521,62.9876,62.8811,62.9078,47753.0
2019-05-23 14:00:00,70.92,70.97,70.84,70.87,61563.0,62.9078,62.9521,62.8368,62.8634,61563.0
2019-05-23 14:30:00,70.87,70.92,70.81,70.86,68080.0,62.8634,62.9078,62.8102,62.8545,68080.0
2019-05-23 15:00:00,70.85,71.16,70.8,71.11,224395.0,62.8457,63.1206,62.8013,63.0763,224395.0
2019-05-23 15:30:00,71.1,71.15,70.95,71.14,445593.0,63.0674,63.1118,62.9344,63.1029,445593.0
2019-05-24 09:30:00,71.58,71.7,71.54,71.58,159935.0,63.4932,63.5996,63.4577,63.4932,159935.0
2019-05-24 10:00:00,71.58,71.62,71.48,71.48,100779.0,63.4932,63.5287,63.4045,63.4045,100779.0
2019-05-24 10:30:00,71.49,71.52,71.32,71.33,108982.0,63.4134,63.44,63.2626,63.2714,108982.0
2019-05-24 11:00:00,71.31,71.38,71.27,71.33,35005.0,63.2537,63.3158,63.2182,63.2714,35005.0
2019-05-24 11:30:00,71.36,71.44,71.35,71.41,35384.0,63.298,63.369,63.2892,63.3424,35384.0
2019-05-24 12:00:00,71.41,71.48,71.37,71.47,37516.0,63.3424,63.4045,63.3069,63.3956,37516.0
2019-05-24 12:30:00,71.48,71.55,71.47,71.55,44016.0,63.4045,63.4666,63.3956,63.4666,44016.0
2019-05-24 13:00:00,71.56,71.59,71.49,71.5,27574.0,63.4754,63.5021,63.4134,63.4222,27574.0
2019-05-24 13:30:00,71.5,71.57,71.49,71.51,20066.0,63.4222,63.4843,63.4134,63.4311,20066.0
2019-05-24 14:00:00,71.51,71.52,71.43,71.46,37404.0,63.4311,63.44,63.3601,63.3867,37404.0
2019-05-24 14:30:00,71.46,71.51,71.45,71.48,21672.0,63.3867,63.4311,63.3779,63.4045,21672.0
2019-05-24 15:00:00,71.48,71.53,71.47,71.53,100999.0,63.4045,63.4488,63.3956,63.4488,100999.0
2019-05-24 15:30:00,71.52,71.53,71.42,71.46,101549.0,63.44,63.4488,63.3513,63.3867,101549.0
2019-05-28 09:30:00,71.56,71.77,71.52,71.69,79750.0,63.4754,63.6617,63.44,63.5908,79750.0
2019-05-28 10:00:00,71.69,71.72,71.53,71.57,71391.0,63.5908,63.6174,63.4488,63.4843,71391.0
2019-05-28 10:30:00,71.56,71.59,71.4,71.45,77361.0,63.4754,63.5021,63.3335,63.3779,77361.0
2019-05-28 11:00:00,71.44,71.59,71.42,71.42,548039.0,63.369,63.5021,63.3513,63.3513,548039.0
2019-05-28 11:30:00,71.42,71.54,71.36,71.52,850688.0,63.3513,63.4577,63.298,63.44,850688.0
2019-05-28 12:00:00,71.52,71.57,71.5,71.56,628546.0,63.44,63.4843,63.4222,63.4754,628546.0
2019-05-28 12:30:00,71.56,71.57,71.44,71.45,515975.0,63.4754,63.4843,63.369,63.3779,515975.0
2019-05-28 13:00:00,71.45,71.49,71.4,71.41,767801.0,63.3779,63.4134,63.3335,63.3424,767801.0
2019-05-28 13:30:00,71.41,71.48,71.4,71.43,645653.0,63.3424,63.4045,63.3335,63.3601,645653.0
2019-05-28 14:00:00,71.43,71.44,71.28,71.3,1328695.0,63.3601,63.369,63.2271,63.2448,1328695.0
2019-05-28 14:30:00,71.29,71.34,71.19,71.22,1927632.0,63.2359,63.2803,63.1472,63.1739,1927632.0
2019-05-28 15:00:00,71.22,71.23,71.13,71.14,241316.0,63.1739,63.1827,63.094,63.1029,241316.0
2019-05-28 15:30:00,71.14,71.17,70.95,70.95,357806.0,63.1029,63.1295,62.9344,62.9344,357806.0
2019-05-29 09:30:00,70.55,70.57,70.36,70.45,321348.0,62.5796,62.5973,62.411,62.4908,321348.0
2019-05-29 10:00:00,70.45,70.65,70.4,70.64,326834.0,62.4908,62.6683,62.4465,62.6594,326834.0
2019-05-29 10:30:00,70.65,70.68,70.47,70.47,113531.0,62.6683,62.6949,62.5086,62.5086,113531.0
2019-05-29 11:00:00,70.46,70.58,70.33,70.34,436223.0,62.4997,62.6062,62.3844,62.3933,436223.0
2019-05-29 11:30:00,70.34,70.38,70.14,70.19,474972.0,62.3933,62.4288,62.2159,62.2602,474972.0
2019-05-29 12:00:00,70.19,70.38,70.16,70.34,326482.0,62.2602,62.4288,62.2336,62.3933,326482.0
2019-05-29 12:30:00,70.34,70.39,70.26,70.28,240806.0,62.3933,62.4376,62.3223,62.3401,240806.0
2019-05-29 13:00:00,70.28,70.51,70.24,70.45,272079.0,62.3401,62.5441,62.3046,62.4908,272079.0
2019-05-29 13:30:00,70.45,70.54,70.43,70.46,228458.0,62.4908,62.5707,62.4731,62.4997,228458.0
2019-05-29 14:00:00,70.46,70.52,70.4,70.46,223646.0,62.4997,62.5529,62.4465,62.4997,223646.0
2019-05-29 14:30:00,70.45,70.46,70.23,70.3,219610.0,62.4908,62.4997,62.2957,62.3578,219610.0
2019-05-29 15:00:00,70.29,70.38,70.19,70.38,289637.0,62.3489,62.4288,62.2602,62.4288,289637.0
2019-05-29 15:30:00,70.38,70.58,70.34,70.5,672907.0,62.4288,62.6062,62.3933,62.5352,672907.0
2019-05-30 09:30:00,70.64,70.86,70.64,70.84,180603.0,62.6594,62.8545,62.6594,62.8368,180603.0
2019-05-30 10:00:00,70.83,70.86,70.77,70.82,242752.0,62.8279,62.8545,62.7747,62.819,242752.0
2019-05-30 10:30:00,70.83,70.88,70.65,70.72,310319.0,62.8279,62.8723,62.6683,62.7303,310319.0
2019-05-30 11:00:00,70.71,70.77,70.61,70.72,433906.0,62.7215,62.7747,62.6328,62.7303,433906.0
2019-05-30 11:30:00,70.72,70.74,70.62,70.69,905630.0,62.7303,62.7481,62.6416,62.7037,905630.0
2019-05-30 12:00:00,70.69,70.73,70.65,70.7,422341.0,62.7037,62.7392,62.6683,62.7126,422341.0
2019-05-30 12:30:00,70.69,70.85,70.67,70.8,300082.0,62.7037,62.8457,62.686,62.8013,300082.0
2019-05-30 13:00:00,70.81,70.83,70.72,70.73,185377.0,62.8102,62.8279,62.7303,62.7392,185377.0
2019-05-30 13:30:00,70.74,70.74,70.65,70.72,170230.0,62.7481,62.7481,62.6683,62.7303,170230.0
2019-05-30 14:00:00,70.72,70.75,70.61,70.62,210058.0,62.7303,62.757,62.6328,62.6416,210058.0
2019-05-30 14:30:00,70.62,70.66,70.49,70.65,344687.0,62.6416,62.6771,62.5263,62.6683,344687.0
2019-05-30 15:00:00,70.65,70.69,70.5,70.66,397112.0,62.6683,62.7037,62.5352,62.6771,397112.0
2019-05-30 15:30:00,70.66,70.78,70.61,70.76,517281.0,62.6771,62.7836,62.6328,62.7658,517281.0
2019-05-31 09:30:00,70.01,70.05,69.86,70.01,270238.0,62.1006,62.136,61.9675,62.1006,270238.0
2019-05-31 10:00:00,70.0,70.11,69.97,70.1,113098.0,62.0917,62.1893,62.0651,62.1804,113098.0
2019-05-31 10:30:00,70.12,70.23,70.08,70.17,104641.0,62.1981,62.2957,62.1627,62.2425,104641.0
2019-05-31 11:00:00,70.17,70.33,70.14,70.32,223469.0,62.2425,62.3844,62.2159,62.3755,223469.0
2019-05-31 11:30:00,70.33,70.35,70.22,70.26,98654.0,62.3844,62.4021,62.2868,62.3223,98654.0
2019-05-31 12:00:00,70.26,70.27,70.16,70.17,34675.0,62.3223,62.3312,62.2336,62.2425,34675.0
2019-05-31 12:30:00,70.17,70.21,70.1,70.14,45281.0,62.2425,62.278,62.1804,62.2159,45281.0
2019-05-31 13:00:00,70.14,70.23,70.12,70.22,77467.0,62.2159,62.2957,62.1981,62.2868,77467.0
2019-05-31 13:30:00,70.22,70.27,70.19,70.26,51209.0,62.2868,62.3312,62.2602,62.3223,51209.0
2019-05-31 14:00:00,70.25,70.27,70.08,70.09,90816.0,62.3134,62.3312,62.1627,62.1715,90816.0
2019-05-31 14:30:00,70.09,70.23,70.04,70.17,190846.0,62.1715,62.2957,62.1272,62.2425,190846.0
2019-05-31 15:00:00,70.17,70.18,70.05,70.1,173611.0,62.2425,62.2514,62.136,62.1804,173611.0
2019-05-31 15:30:00,70.09,70.13,70.01,70.09,565258.0,62.1715,62.207,62.1006,62.1715,565258.0
2019-06-03 09:30:00,70.18,71.76,70.07,70.1,1249659.0,62.2514,63.6529,62.1538,62.1804,1249659.0
2019-06-03 10:00:00,70.08,70.42,69.96,70.4,460179.0,62.1627,62.4642,62.0562,62.4465,460179.0
2019-06-03 10:30:00,70.41,70.46,70.34,70.44,463757.0,62.4554,62.4997,62.3933,62.482,463757.0
2019-06-03 11:00:00,70.43,70.47,70.31,70.37,211199.0,62.4731,62.5086,62.3667,62.4199,211199.0
2019-06-03 11:30:00,70.37,70.42,70.22,70.22,235085.0,62.4199,62.4642,62.2868,62.2868,235085.0
2019-06-03 12:00:00,70.22,70.26,69.99,70.01,348329.0,62.2868,62.3223,62.0828,62.1006,348329.0
2019-06-03 12:30:00,70.0,70.12,69.96,70.03,280464.0,62.0917,62.1981,62.0562,62.1183,280464.0
2019-06-03 13:00:00,70.03,70.42,69.96,70.2,418055.0,62.1183,62.4642,62.0562,62.2691,418055.0
2019-06-03 13:30:00,70.21,70.29,69.98,70.26,168598.0,62.278,62.3489,62.0739,62.3223,168598.0
2019-06-03 14:00:00,70.25,70.37,70.2,70.26,101974.0,62.3134,62.4199,62.2691,62.3223,101974.0
2019-06-03 14:30:00,70.26,70.31,70.01,70.08,225223.0,62.3223,62.3667,62.1006,62.1627,225223.0
2019-06-03 15:00:00,70.09,70.15,69.9,69.98,294046.0,62.1715,62.2247,62.003,62.0739,294046.0
2019-06-03 15:30:00,69.98,70.22,69.89,70.16,737905.0,62.0739,62.2868,61.9941,62.2336,737905.0
2019-06-04 09:30:00,70.67,70.73,70.52,70.62,389983.0,62.686,62.7392,62.5529,62.6416,389983.0
2019-06-04 10:00:00,70.62,70.84,70.53,70.8,467148.0,62.6416,62.8368,62.5618,62.8013,467148.0
2019-06-04 10:30:00,70.8,70.84,70.64,70.77,237265.0,62.8013,62.8368,62.6594,62.7747,237265.0
2019-06-04 11:00:00,70.77,71.0,70.73,70.97,270475.0,62.7747,62.9787,62.7392,62.9521,270475.0
2019-06-04 11:30:00,70.98,71.04,70.95,71.0,247845.0,62.961,63.0142,62.9344,62.9787,247845.0
2019-06-04 12:00:00,71.01,71.03,70.93,70.98,117535.0,62.9876,63.0053,62.9166,62.961,117535.0
2019-06-04 12:30:00,70.99,71.12,70.93,71.08,162505.0,62.9698,63.0852,62.9166,63.0497,162505.0
2019-06-04 13:00:00,71.07,71.11,71.0,71.08,216266.0,63.0408,63.0763,62.9787,63.0497,216266.0
2019-06-04 13:30:00,71.08,71.18,71.05,71.17,64179.0,63.0497,63.1384,63.0231,63.1295,64179.0
2019-06-04 14:00:00,71.17,71.18,71.08,71.12,103186.0,63.1295,63.1384,63.0497,63.0852,103186.0
2019-06-04 14:30:00,71.12,71.17,71.09,71.11,54296.0,63.0852,63.1295,63.0585,63.0763,54296.0
2019-06-04 15:00:00,71.1,71.2,71.1,71.19,152717.0,63.0674,63.1561,63.0674,63.1472,152717.0
2019-06-04 15:30:00,71.2,71.34,71.15,71.32,683794.0,63.1561,63.2803,63.1118,63.2626,683794.0
2019-06-05 09:30:00,71.67,71.68,71.38,71.51,137918.0,63.573,63.5819,63.3158,63.4311,137918.0
2019-06-05 10:00:00,71.52,71.55,71.35,71.35,125281.0,63.44,63.4666,63.2892,63.2892,125281.0
2019-06-05 10:30:00,71.36,71.37,71.19,71.26,209463.0,63.298,63.3069,63.1472,63.2093,209463.0
2019-06-05 11:00:00,71.27,71.42,71.23,71.42,95702.0,63.2182,63.3513,63.1827,63.3513,95702.0
2019-06-05 11:30:00,71.42,71.46,71.37,71.45,141677.0,63.3513,63.3867,63.3069,63.3779,141677.0
2019-06-05 12:00:00,71.44,71.46,71.35,71.45,651942.0,63.369,63.3867,63.2892,63.3779,651942.0
2019-06-05 12:30:00,71.45,71.51,71.35,71.46,226605.0,63.3779,63.4311,63.2892,63.3867,226605.0
2019-06-05 13:00:00,71.46,71.59,71.46,71.55,200492.0,63.3867,63.5021,63.3867,63.4666,200492.0
2019-06-05 13:30:00,71.56,71.59,71.51,71.55,67896.0,63.4754,63.5021,63.4311,63.4666,67896.0
2019-06-05 14:00:00,71.54,71.61,71.52,71.54,51408.0,63.4577,63.5198,63.44,63.4577,51408.0
2019-06-05 14:30:00,71.54,71.58,71.46,71.49,66939.0,63.4577,63.4932,63.3867,63.4134,66939.0
2019-06-05 15:00:00,71.48,71.52,71.47,71.49,54904.0,63.4045,63.44,63.3956,63.4134,54904.0
2019-06-05 15:30:00,71.49,71.6,71.37,71.56,366260.0,63.4134,63.5109,63.3069,63.4754,366260.0
2019-06-06 09:30:00,71.7,71.8,71.64,71.64,96140.0,63.5996,63.6883,63.5464,63.5464,96140.0
2019-06-06 10:00:00,71.65,71.72,71.55,71.55,192849.0,63.5553,63.6174,63.4666,63.4666,192849.0
2019-06-06 10:30:00,71.55,71.76,71.53,71.69,117512.0,63.4666,63.6529,63.4488,63.5908,117512.0
2019-06-06 11:00:00,71.68,71.8,71.65,71.8,68712.0,63.5819,63.6883,63.5553,63.6883,68712.0
2019-06-06 11:30:00,71.79,71.83,71.64,71.67,129744.0,63.6795,63.7149,63.5464,63.573,129744.0
2019-06-06 12:00:00,71.66,71.72,71.65,71.71,57704.0,63.5641,63.6174,63.5553,63.6085,57704.0
2019-06-06 12:30:00,71.72,71.77,71.7,71.75,54254.0,63.6174,63.6617,63.5996,63.644,54254.0
2019-06-06 13:00:00,71.75,71.77,71.7,71.75,32160.0,63.644,63.6617,63.5996,63.644,32160.0
2019-06-06 13:30:00,71.76,71.79,71.74,71.77,26621.0,63.6529,63.6795,63.6351,63.6617,26621.0
2019-06-06 14:00:00,71.77,71.81,71.73,71.78,70477.0,63.6617,63.6972,63.6262,63.6706,70477.0
2019-06-06 14:30:00,71.77,71.94,71.77,71.86,184278.0,63.6617,63.8125,63.6617,63.7416,184278.0
2019-06-06 15:00:00,71.86,72.03,71.84,72.03,58969.0,63.7416,63.8923,63.7238,63.8923,58969.0
2019-06-06 15:30:00,72.02,72.11,71.92,71.96,285776.0,63.8835,63.9633,63.7948,63.8303,285776.0
2019-06-07 09:30:00,72.29,72.64,72.29,72.63,245502.0,64.123,64.4334,64.123,64.4246,245502.0
2019-06-07 10:00:00,72.63,72.72,72.62,72.72,86180.0,64.4246,64.5044,64.4157,64.5044,86180.0
2019-06-07 10:30:00,72.72,72.97,72.72,72.97,124606.0,64.5044,64.7262,64.5044,64.7262,124606.0
2019-06-07 11:00:00,72.97,72.99,72.73,72.75,104097.0,64.7262,64.7439,64.5133,64.531,104097.0
2019-06-07 11:30:00,72.75,72.8,72.72,72.73,80845.0,64.531,64.5754,64.5044,64.5133,80845.0
2019-06-07 12:00:00,72.72,72.79,72.68,72.79,56194.0,64.5044,64.5665,64.4689,64.5665,56194.0
2019-06-07 12:30:00,72.8,72.88,72.76,72.88,193391.0,64.5754,64.6463,64.5399,64.6463,193391.0
2019-06-07 13:00:00,72.88,72.9,72.78,72.81,40580.0,64.6463,64.6641,64.5576,64.5842,40580.0
2019-06-07 13:30:00,72.81,72.86,72.81,72.86,72351.0,64.5842,64.6286,64.5842,64.6286,72351.0
2019-06-07 14:00:00,72.85,72.86,72.8,72.84,52581.0,64.6197,64.6286,64.5754,64.6108,52581.0
2019-06-07 14:30:00,72.84,72.86,72.73,72.75,53161.0,64.6108,64.6286,64.5133,64.531,53161.0
2019-06-07 15:00:00,72.75,72.84,72.74,72.84,174342.0,64.531,64.6108,64.5221,64.6108,174342.0
2019-06-07 15:30:00,72.83,72.84,72.7,72.72,484302.0,64.602,64.6108,64.4867,64.5044,484302.0
2019-06-10 09:30:00,73.07,73.19,73.07,73.14,258825.0,64.8149,64.9213,64.8149,64.8769,258825.0
2019-06-10 10:00:00,73.16,73.24,73.11,73.23,299805.0,64.8947,64.9656,64.8503,64.9568,299805.0
2019-06-10 10:30:00,73.22,73.3,73.19,73.28,518860.0,64.9479,65.0189,64.9213,65.0011,518860.0
2019-06-10 11:00:00,73.27,73.33,73.26,73.31,74226.0,64.9923,65.0455,64.9834,65.0277,74226.0
2019-06-10 11:30:00,73.31,73.44,73.31,73.42,241030.0,65.0277,65.1431,65.0277,65.1253,241030.0
2019-06-10 12:00:00,73.42,73.42,73.29,73.31,112635.0,65.1253,65.1253,65.01,65.0277,112635.0
2019-06-10 12:30:00,73.31,73.31,73.24,73.24,120119.0,65.0277,65.0277,64.9656,64.9656,120119.0
2019-06-10 13:00:00,73.25,73.32,73.23,73.23,126237.0,64.9745,65.0366,64.9568,64.9568,126237.0
2019-06-10 13:30:00,73.25,73.28,73.18,73.21,83160.0,64.9745,65.0011,64.9124,64.939,83160.0
2019-06-10 14:00:00,73.21,73.21,73.06,73.15,130545.0,64.939,64.939,64.806,64.8858,130545.0
2019-06-10 14:30:00,73.14,73.21,73.13,73.2,130762.0,64.8769,64.939,64.8681,64.9302,130762.0
2019-06-10 15:00:00,73.2,73.22,73.11,73.12,100616.0,64.9302,64.9479,64.8503,64.8592,100616.0
2019-06-10 15:30:00,73.12,73.2,73.05,73.08,332429.0,64.8592,64.9302,64.7971,64.8237,332429.0
2019-06-11 09:30:00,73.61,73.74,73.52,73.56,181792.0,65.2938,65.4092,65.214,65.2495,181792.0
2019-06-11 10:00:00,73.58,73.62,73.45,73.56,201540.0,65.2672,65.3027,65.1519,65.2495,201540.0
2019-06-11 10:30:00,73.56,73.56,73.33,73.41,141635.0,65.2495,65.2495,65.0455,65.1164,141635.0
2019-06-11 11:00:00,73.41,73.45,73.34,73.36,354542.0,65.1164,65.1519,65.0543,65.0721,354542.0
2019-06-11 11:30:00,73.36,73.37,73.23,73.28,228604.0,65.0721,65.081,64.9568,65.0011,228604.0
2019-06-11 12:00:00,73.27,73.27,73.13,73.16,227060.0,64.9923,64.9923,64.8681,64.8947,227060.0
2019-06-11 12:30:00,73.15,73.2,73.09,73.1,62836.0,64.8858,64.9302,64.8326,64.8415,62836.0
2019-06-11 13:00:00,73.08,73.19,73.08,73.15,86400.0,64.8237,64.9213,64.8237,64.8858,86400.0
2019-06-11 13:30:00,73.15,73.29,73.13,73.29,11177.0,64.8858,65.01,64.8681,65.01,11177.0
2019-06-11 14:00:00,73.3,73.36,73.28,73.28,43144.0,65.0189,65.0721,65.0011,65.0011,43144.0
2019-06-11 14:30:00,73.28,73.28,73.16,73.21,64021.0,65.0011,65.0011,64.8947,64.939,64021.0
2019-06-11 15:00:00,73.19,73.24,73.14,73.2,84315.0,64.9213,64.9656,64.8769,64.9302,84315.0
2019-06-11 15:30:00,73.19,73.27,73.18,73.23,170532.0,64.9213,64.9923,64.9124,64.9568,170532.0
2019-06-12 09:30:00,73.02,73.15,72.98,73.06,209941.0,64.7705,64.8858,64.735,64.806,209941.0
2019-06-12 10:00:00,73.06,73.1,72.97,72.98,38196.0,64.806,64.8415,64.7262,64.735,38196.0
2019-06-12 10:30:00,72.99,73.11,72.94,73.0,67428.0,64.7439,64.8503,64.6995,64.7528,67428.0
2019-06-12 11:00:00,72.99,73.04,72.94,72.97,43837.0,64.7439,64.7882,64.6995,64.7262,43837.0
2019-06-12 11:30:00,72.97,73.0,72.84,72.85,29876.0,64.7262,64.7528,64.6108,64.6197,29876.0
2019-06-12 12:00:00,72.85,72.97,72.84,72.95,30707.0,64.6197,64.7262,64.6108,64.7084,30707.0
2019-06-12 12:30:00,72.95,72.97,72.89,72.95,23361.0,64.7084,64.7262,64.6552,64.7084,23361.0
2019-06-12 13:00:00,72.96,72.99,72.91,72.93,53136.0,64.7173,64.7439,64.6729,64.6907,53136.0
2019-06-12 13:30:00,72.93,72.93,72.88,72.92,11478.0,64.6907,64.6907,64.6463,64.6818,11478.0
2019-06-12 14:00:00,72.93,72.93,72.85,72.86,46527.0,64.6907,64.6907,64.6197,64.6286,46527.0
2019-06-12 14:30:00,72.87,72.95,72.84,72.92,22742.0,64.6374,64.7084,64.6108,64.6818,22742.0
2019-06-12 15:00:00,72.92,72.92,72.86,72.86,22384.0,64.6818,64.6818,64.6286,64.6286,22384.0
2019-06-12 15:30:00,72.86,72.91,72.83,72.88,135527.0,64.6286,64.6729,64.602,64.6463,135527.0
2019-06-13 09:30:00,73.12,73.22,73.06,73.15,180987.0,64.8592,64.9479,64.806,64.8858,180987.0
2019-06-13 10:00:00,73.16,73.17,72.99,73.06,45510.0,64.8947,64.9036,64.7439,64.806,45510.0
2019-06-13 10:30:00,73.09,73.12,72.95,72.96,76402.0,64.8326,64.8592,64.7084,64.7173,76402.0
2019-06-13 11:00:00,72.96,73.02,72.9,73.0,55507.0,64.7173,64.7705,64.6641,64.7528,55507.0
2019-06-13 11:30:00,73.0,73.04,72.96,72.99,136831.0,64.7528,64.7882,64.7173,64.7439,136831.0
2019-06-13 12:00:00,73.0,73.04,72.96,72.97,44904.0,64.7528,64.7882,64.7173,64.7262,44904.0
2019-06-13 12:30:00,72.95,73.08,72.93,73.08,36003.0,64.7084,64.8237,64.6907,64.8237,36003.0
2019-06-13 13:00:00,73.08,73.12,73.05,73.09,50649.0,64.8237,64.8592,64.7971,64.8326,50649.0
2019-06-13 13:30:00,73.1,73.1,73.05,73.09,32982.0,64.8415,64.8415,64.7971,64.8326,32982.0
2019-06-13 14:00:00,73.09,73.1,73.0,73.04,51823.0,64.8326,64.8415,64.7528,64.7882,51823.0
2019-06-13 14:30:00,73.03,73.04,72.96,72.99,44862.0,64.7794,64.7882,64.7173,64.7439,44862.0
2019-06-13 15:00:00,72.99,72.99,72.87,72.93,121053.0,64.7439,64.7439,64.6374,64.6907,121053.0
2019-06-13 15:30:00,72.93,73.09,72.91,73.09,131698.0,64.6907,64.8326,64.6729,64.8326,131698.0
2019-06-14 09:30:00,72.85,72.85,72.65,72.68,108349.0,64.6197,64.6197,64.4423,64.4689,108349.0
2019-06-14 10:00:00,72.67,72.77,72.67,72.73,130121.0,64.46,64.5487,64.46,64.5133,130121.0
2019-06-14 10:30:00,72.72,72.83,72.69,72.8,173970.0,64.5044,64.602,64.4778,64.5754,173970.0
2019-06-14 11:00:00,72.81,72.82,72.67,72.78,281223.0,64.5842,64.5931,64.46,64.5576,281223.0
2019-06-14 11:30:00,72.78,72.82,72.74,72.76,261458.0,64.5576,64.5931,64.5221,64.5399,261458.0
2019-06-14 12:00:00,72.74,72.74,72.69,72.71,39939.0,64.5221,64.5221,64.4778,64.4955,39939.0
2019-06-14 12:30:00,72.71,72.75,72.7,72.73,35223.0,64.4955,64.531,64.4867,64.5133,35223.0
2019-06-14 13:00:00,72.72,72.73,72.7,72.7,23154.0,64.5044,64.5133,64.4867,64.4867,23154.0
2019-06-14 13:30:00,72.71,72.72,72.68,72.69,56013.0,64.4955,64.5044,64.4689,64.4778,56013.0
2019-06-14 14:00:00,72.69,72.76,72.69,72.73,74488.0,64.4778,64.5399,64.4778,64.5133,74488.0
2019-06-14 14:30:00,72.73,72.77,72.73,72.75,167537.0,64.5133,64.5487,64.5133,64.531,167537.0
2019-06-14 15:00:00,72.75,72.87,72.74,72.85,82313.0,64.531,64.6374,64.5221,64.6197,82313.0
2019-06-14 15:30:00,72.84,72.88,72.75,72.76,153283.0,64.6108,64.6463,64.531,64.5399,153283.0
2019-06-17 09:30:00,71.95,72.01,71.85,71.98,129963.0,64.6254,64.6793,64.5355,64.6523,129963.0
2019-06-17 10:00:00,71.98,72.04,71.96,72.03,64611.0,64.6523,64.7062,64.6344,64.6972,64611.0
2019-06-17 10:30:00,72.04,72.09,72.0,72.03,41538.0,64.7062,64.7511,64.6703,64.6972,41538.0
2019-06-17 11:00:00,72.03,72.09,72.01,72.02,28291.0,64.6972,64.7511,64.6793,64.6882,28291.0
2019-06-17 11:30:00,72.01,72.02,71.97,72.0,27324.0,64.6793,64.6882,64.6433,64.6703,27324.0
2019-06-17 12:00:00,72.0,72.01,71.96,71.97,27151.0,64.6703,64.6793,64.6344,64.6433,27151.0
2019-06-17 12:30:00,71.97,72.02,71.96,71.99,32370.0,64.6433,64.6882,64.6344,64.6613,32370.0
2019-06-17 13:00:00,72.0,72.02,71.96,71.97,46563.0,64.6703,64.6882,64.6344,64.6433,46563.0
2019-06-17 13:30:00,71.97,72.02,71.96,72.01,57777.0,64.6433,64.6882,64.6344,64.6793,57777.0
2019-06-17 14:00:00,72.0,72.05,71.96,71.97,194555.0,64.6703,64.7152,64.6344,64.6433,194555.0
2019-06-17 14:30:00,71.97,72.0,71.96,71.97,79834.0,64.6433,64.6703,64.6344,64.6433,79834.0
2019-06-17 15:00:00,71.97,71.99,71.93,71.97,140547.0,64.6433,64.6613,64.6074,64.6433,140547.0
2019-06-17 15:30:00,71.98,71.98,71.86,71.92,188652.0,64.6523,64.6523,64.5445,64.5984,188652.0
2019-06-18 09:30:00,72.44,72.92,72.44,72.86,476588.0,65.0655,65.4966,65.0655,65.4427,476588.0
2019-06-18 10:00:00,72.86,72.95,72.81,72.88,558669.0,65.4427,65.5236,65.3978,65.4607,558669.0
2019-06-18 10:30:00,72.88,73.02,72.88,72.99,581480.0,65.4607,65.5864,65.4607,65.5595,581480.0
2019-06-18 11:00:00,72.99,73.03,72.87,72.96,700483.0,65.5595,65.5954,65.4517,65.5325,700483.0
2019-06-18 11:30:00,72.96,72.96,72.8,72.8,573195.0,65.5325,65.5325,65.3888,65.3888,573195.0
2019-06-18 12:00:00,72.8,72.87,72.77,72.86,489803.0,65.3888,65.4517,65.3619,65.4427,489803.0
2019-06-18 12:30:00,72.86,72.89,72.84,72.86,463503.0,65.4427,65.4697,65.4248,65.4427,463503.0
2019-06-18 13:00:00,72.86,72.86,72.74,72.79,1293671.0,65.4427,65.4427,65.3349,65.3799,1293671.0
2019-06-18 13:30:00,72.79,72.86,72.78,72.85,422559.0,65.3799,65.4427,65.3709,65.4337,422559.0
2019-06-18 14:00:00,72.85,72.93,72.85,72.92,448324.0,65.4337,65.5056,65.4337,65.4966,448324.0
2019-06-18 14:30:00,72.92,72.94,72.86,72.88,616734.0,65.4966,65.5146,65.4427,65.4607,616734.0
2019-06-18 15:00:00,72.87,72.89,72.83,72.86,178748.0,65.4517,65.4697,65.4158,65.4427,178748.0
2019-06-18 15:30:00,72.85,72.85,72.76,72.84,555545.0,65.4337,65.4337,65.3529,65.4248,555545.0
2019-06-19 09:30:00,72.97,72.98,72.83,72.92,303213.0,65.5415,65.5505,65.4158,65.4966,303213.0
2019-06-19 10:00:00,72.92,72.94,72.85,72.85,193797.0,65.4966,65.5146,65.4337,65.4337,193797.0
2019-06-19 10:30:00,72.86,72.89,72.83,72.88,91802.0,65.4427,65.4697,65.4158,65.4607,91802.0
2019-06-19 11:00:00,72.89,72.91,72.86,72.91,46567.0,65.4697,65.4876,65.4427,65.4876,46567.0
2019-06-19 11:30:00,72.92,72.95,72.88,72.92,176799.0,65.4966,65.5236,65.4607,65.4966,176799.0
2019-06-19 12:00:00,72.92,72.92,72.86,72.89,121946.0,65.4966,65.4966,65.4427,65.4697,121946.0
2019-06-19 12:30:00,72.88,72.89,72.86,72.88,161797.0,65.4607,65.4697,65.4427,65.4607,161797.0
2019-06-19 13:00:00,72.88,72.89,72.82,72.87,94005.0,65.4607,65.4697,65.4068,65.4517,94005.0
2019-06-19 13:30:00,72.86,72.91,72.83,72.91,170615.0,65.4427,65.4876,65.4158,65.4876,170615.0
2019-06-19 14:00:00,73.01,73.26,72.76,73.05,215636.0,65.5775,65.802,65.3529,65.6134,215636.0
2019-06-19 14:30:00,73.08,73.21,72.95,73.13,111048.0,65.6403,65.7571,65.5236,65.6852,111048.0
2019-06-19 15:00:00,73.14,73.22,73.12,73.17,72420.0,65.6942,65.7661,65.6763,65.7212,72420.0
2019-06-19 15:30:00,73.18,73.26,73.11,73.16,222355.0,65.7302,65.802,65.6673,65.7122,222355.0
2019-06-20 09:30:00,73.97,74.05,73.94,74.0,230496.0,66.4397,66.5116,66.4128,66.4667,230496.0
2019-06-20 10:00:00,73.99,74.07,73.89,73.9,183267.0,66.4577,66.5295,66.3679,66.3769,183267.0
2019-06-20 10:30:00,73.9,73.91,73.77,73.77,97678.0,66.3769,66.3858,66.2601,66.2601,97678.0
2019-06-20 11:00:00,73.77,73.84,73.69,73.7,121740.0,66.2601,66.323,66.1882,66.1972,121740.0
2019-06-20 11:30:00,73.71,73.78,73.66,73.75,134948.0,66.2062,66.2691,66.1613,66.2421,134948.0
2019-06-20 12:00:00,73.75,73.76,73.48,73.65,112435.0,66.2421,66.2511,65.9996,66.1523,112435.0
2019-06-20 12:30:00,73.65,73.71,73.59,73.7,54862.0,66.1523,66.2062,66.0984,66.1972,54862.0
2019-06-20 13:00:00,73.7,73.81,73.69,73.81,33878.0,66.1972,66.296,66.1882,66.296,33878.0
2019-06-20 13:30:00,73.81,73.82,73.76,73.78,89878.0,66.296,66.305,66.2511,66.2691,89878.0
2019-06-20 14:00:00,73.78,73.83,73.76,73.8,44607.0,66.2691,66.314,66.2511,66.287,44607.0
2019-06-20 14:30:00,73.8,73.87,73.8,73.87,39963.0,66.287,66.3499,66.287,66.3499,39963.0
2019-06-20 15:00:00,73.86,73.88,73.81,73.87,131856.0,66.3409,66.3589,66.296,66.3499,131856.0
2019-06-20 15:30:00,73.87,74.0,73.84,73.91,294127.0,66.3499,66.4667,66.323,66.3858,294127.0
2019-06-21 09:30:00,73.7,73.77,73.66,73.71,200988.0,66.1972,66.2601,66.1613,66.2062,200988.0
2019-06-21 10:00:00,73.72,73.76,73.68,73.76,348280.0,66.2152,66.2511,66.1793,66.2511,348280.0
2019-06-21 10:30:00,73.77,73.86,73.75,73.8,236109.0,66.2601,66.3409,66.2421,66.287,236109.0
2019-06-21 11:00:00,73.81,74.0,73.8,73.84,171725.0,66.296,66.4667,66.287,66.323,171725.0
2019-06-21 11:30:00,73.84,73.91,73.77,73.78,84218.0,66.323,66.3858,66.2601,66.2691,84218.0
2019-06-21 12:00:00,73.79,73.82,73.72,73.76,63528.0,66.2781,66.305,66.2152,66.2511,63528.0
2019-06-21 12:30:00,73.76,73.78,73.72,73.78,149803.0,66.2511,66.2691,66.2152,66.2691,149803.0
2019-06-21 13:00:00,73.78,73.81,73.76,73.8,73456.0,66.2691,66.296,66.2511,66.287,73456.0
2019-06-21 13:30:00,73.81,73.83,73.8,73.83,16160.0,66.296,66.314,66.287,66.314,16160.0
2019-06-21 14:00:00,73.84,73.85,73.78,73.81,33052.0,66.323,66.3319,66.2691,66.296,33052.0
2019-06-21 14:30:00,73.81,73.87,73.8,73.84,23619.0,66.296,66.3499,66.287,66.323,23619.0
2019-06-21 15:00:00,73.84,73.91,73.83,73.87,58293.0,66.323,66.3858,66.314,66.3499,58293.0
2019-06-21 15:30:00,73.88,73.92,73.71,73.72,205671.0,66.3589,66.3948,66.2062,66.2152,205671.0
2019-06-24 09:30:00,73.83,73.85,73.71,73.71,159066.0,66.314,66.3319,66.2062,66.2062,159066.0
2019-06-24 10:00:00,73.71,73.87,73.71,73.87,127513.0,66.2062,66.3499,66.2062,66.3499,127513.0
2019-06-24 10:30:00,73.88,73.89,73.77,73.79,136197.0,66.3589,66.3679,66.2601,66.2781,136197.0
2019-06-24 11:00:00,73.81,73.86,73.77,73.84,52657.0,66.296,66.3409,66.2601,66.323,52657.0
2019-06-24 11:30:00,73.84,73.86,73.78,73.79,92519.0,66.323,66.3409,66.2691,66.2781,92519.0
2019-06-24 12:00:00,73.8,73.82,73.76,73.8,50345.0,66.287,66.305,66.2511,66.287,50345.0
2019-06-24 12:30:00,73.79,73.82,73.78,73.8,44482.0,66.2781,66.305,66.2691,66.287,44482.0
2019-06-24 13:00:00,73.8,73.81,73.76,73.77,47784.0,66.287,66.296,66.2511,66.2601,47784.0
2019-06-24 13:30:00,73.76,73.8,73.72,73.73,68741.0,66.2511,66.287,66.2152,66.2242,68741.0
2019-06-24 14:00:00,73.74,73.76,73.71,73.72,62545.0,66.2331,66.2511,66.2062,66.2152,62545.0
2019-06-24 14:30:00,73.73,73.76,73.71,73.75,74923.0,66.2242,66.2511,66.2062,66.2421,74923.0
2019-06-24 15:00:00,73.75,73.76,73.7,73.72,54960.0,66.2421,66.2511,66.1972,66.2152,54960.0
2019-06-24 15:30:00,73.72,73.73,73.66,73.7,205134.0,66.2152,66.2242,66.1613,66.1972,205134.0
2019-06-25 09:30:00,73.67,73.7,73.5,73.58,858355.0,66.1703,66.1972,66.0176,66.0894,858355.0
2019-06-25 10:00:00,73.58,73.6,73.43,73.53,211191.0,66.0894,66.1074,65.9547,66.0445,211191.0
2019-06-25 10:30:00,73.53,73.55,73.39,73.44,175658.0,66.0445,66.0625,65.9188,65.9637,175658.0
2019-06-25 11:00:00,73.45,73.54,73.41,73.49,172016.0,65.9727,66.0535,65.9367,66.0086,172016.0
2019-06-25 11:30:00,73.5,73.52,73.44,73.47,103581.0,66.0176,66.0355,65.9637,65.9906,103581.0
2019-06-25 12:00:00,73.48,73.52,73.44,73.47,150552.0,65.9996,66.0355,65.9637,65.9906,150552.0
2019-06-25 12:30:00,73.48,73.48,73.26,73.28,520820.0,65.9996,65.9996,65.802,65.82,520820.0
2019-06-25 13:00:00,73.28,73.31,73.12,73.3,227212.0,65.82,65.8469,65.6763,65.8379,227212.0
2019-06-25 13:30:00,73.3,73.42,73.28,73.28,246310.0,65.8379,65.9457,65.82,65.82,246310.0
2019-06-25 14:00:00,73.28,73.3,73.18,73.19,124195.0,65.82,65.8379,65.7302,65.7391,124195.0
2019-06-25 14:30:00,73.19,73.19,73.06,73.16,135431.0,65.7391,65.7391,65.6224,65.7122,135431.0
2019-06-25 15:00:00,73.16,73.2,73.09,73.17,104322.0,65.7122,65.7481,65.6493,65.7212,104322.0
2019-06-25 15:30:00,73.16,73.18,73.02,73.07,613771.0,65.7122,65.7302,65.5864,65.6314,613771.0
2019-06-26 09:30:00,73.32,73.45,73.24,73.28,184880.0,65.8559,65.9727,65.784,65.82,184880.0
2019-06-26 10:00:00,73.28,73.3,73.19,73.25,554569.0,65.82,65.8379,65.7391,65.793,554569.0
2019-06-26 10:30:00,73.25,73.34,73.25,73.32,207239.0,65.793,65.8739,65.793,65.8559,207239.0
2019-06-26 11:00:00,73.33,73.36,73.23,73.28,108059.0,65.8649,65.8918,65.7751,65.82,108059.0
2019-06-26 11:30:00,73.29,73.32,73.23,73.31,111391.0,65.829,65.8559,65.7751,65.8469,111391.0
2019-06-26 12:00:00,73.32,73.34,73.26,73.31,143956.0,65.8559,65.8739,65.802,65.8469,143956.0
2019-06-26 12:30:00,73.31,73.37,73.3,73.33,112714.0,65.8469,65.9008,65.8379,65.8649,112714.0
2019-06-26 13:00:00,73.33,73.33,73.23,73.23,248619.0,65.8649,65.8649,65.7751,65.7751,248619.0
2019-06-26 13:30:00,73.23,73.23,73.15,73.2,93533.0,65.7751,65.7751,65.7032,65.7481,93533.0
2019-06-26 14:00:00,73.2,73.25,73.18,73.21,172044.0,65.7481,65.793,65.7302,65.7571,172044.0
2019-06-26 14:30:00,73.21,73.21,73.08,73.16,92371.0,65.7571,65.7571,65.6403,65.7122,92371.0
2019-06-26 15:00:00,73.16,73.2,73.13,73.15,105039.0,65.7122,65.7481,65.6852,65.7032,105039.0
2019-06-26 15:30:00,73.14,73.21,73.1,73.1,298022.0,65.6942,65.7571,65.6583,65.6583,298022.0
2019-06-27 09:30:00,73.31,73.41,73.3,73.37,217578.0,65.8469,65.9367,65.8379,65.9008,217578.0
2019-06-27 10:00:00,73.37,73.39,73.31,73.36,264025.0,65.9008,65.9188,65.8469,65.8918,264025.0
2019-06-27 10:30:00,73.36,73.39,73.31,73.37,74699.0,65.8918,65.9188,65.8469,65.9008,74699.0
2019-06-27 11:00:00,73.37,73.4,73.24,73.27,373900.0,65.9008,65.9278,65.784,65.811,373900.0
2019-06-27 11:30:00,73.26,73.33,73.25,73.32,111263.0,65.802,65.8649,65.793,65.8559,111263.0
2019-06-27 12:00:00,73.32,73.41,73.29,73.37,103601.0,65.8559,65.9367,65.829,65.9008,103601.0
2019-06-27 12:30:00,73.38,73.43,73.38,73.4,35116.0,65.9098,65.9547,65.9098,65.9278,35116.0
2019-06-27 13:00:00,73.4,73.44,73.39,73.44,28438.0,65.9278,65.9637,65.9188,65.9637,28438.0
2019-06-27 13:30:00,73.43,73.46,73.42,73.43,55848.0,65.9547,65.9816,65.9457,65.9547,55848.0
2019-06-27 14:00:00,73.42,73.46,73.41,73.45,28765.0,65.9457,65.9816,65.9367,65.9727,28765.0
2019-06-27 14:30:00,73.46,73.47,73.38,73.4,73764.0,65.9816,65.9906,65.9098,65.9278,73764.0
2019-06-27 15:00:00,73.41,73.42,73.37,73.4,48835.0,65.9367,65.9457,65.9008,65.9278,48835.0
2019-06-27 15:30:00,73.39,73.43,73.36,73.38,198954.0,65.9188,65.9547,65.8918,65.9098,198954.0
2019-06-28 09:30:00,73.61,73.65,73.5,73.53,157095.0,66.1164,66.1523,66.0176,66.0445,157095.0
2019-06-28 10:00:00,73.54,73.59,73.52,73.54,61850.0,66.0535,66.0984,66.0355,66.0535,61850.0
2019-06-28 10:30:00,73.55,73.63,73.52,73.6,76734.0,66.0625,66.1343,66.0355,66.1074,76734.0
2019-06-28 11:00:00,73.59,73.64,73.54,73.62,66315.0,66.0984,66.1433,66.0535,66.1254,66315.0
2019-06-28 11:30:00,73.61,73.65,73.59,73.62,29686.0,66.1164,66.1523,66.0984,66.1254,29686.0
2019-06-28 12:00:00,73.63,73.73,73.62,73.7,135091.0,66.1343,66.2242,66.1254,66.1972,135091.0
2019-06-28 12:30:00,73.7,73.72,73.66,73.67,108244.0,66.1972,66.2152,66.1613,66.1703,108244.0
2019-06-28 13:00:00,73.66,73.67,73.62,73.64,46997.0,66.1613,66.1703,66.1254,66.1433,46997.0
2019-06-28 13:30:00,73.63,73.65,73.58,73.58,34960.0,66.1343,66.1523,66.0894,66.0894,34960.0
2019-06-28 14:00:00,73.59,73.62,73.58,73.59,28665.0,66.0984,66.1254,66.0894,66.0984,28665.0
2019-06-28 14:30:00,73.6,73.62,73.54,73.56,42810.0,66.1074,66.1254,66.0535,66.0715,42810.0
2019-06-28 15:00:00,73.56,73.6,73.54,73.55,53580.0,66.0715,66.1074,66.0535,66.0625,53580.0
2019-06-28 15:30:00,73.55,73.78,73.53,73.71,756281.0,66.0625,66.2691,66.0445,66.2062,756281.0
2019-07-01 09:30:00,74.5,74.64,74.42,74.45,202181.0,66.9158,67.0415,66.8439,66.8709,202181.0
2019-07-01 10:00:00,74.44,74.5,74.35,74.36,526095.0,66.8619,66.9158,66.781,66.79,526095.0
2019-07-01 10:30:00,74.37,74.44,74.32,74.36,277460.0,66.799,66.8619,66.7541,66.79,277460.0
2019-07-01 11:00:00,74.37,74.4,74.24,74.25,123248.0,66.799,66.826,66.6822,66.6912,123248.0
2019-07-01 11:30:00,74.25,74.33,74.23,74.27,188679.0,66.6912,66.7631,66.6733,66.7092,188679.0
2019-07-01 12:00:00,74.27,74.29,74.19,74.21,107604.0,66.7092,66.7272,66.6373,66.6553,107604.0
2019-07-01 12:30:00,74.2,74.22,74.07,74.08,106346.0,66.6463,66.6643,66.5295,66.5385,106346.0
2019-07-01 13:00:00,74.09,74.13,74.04,74.13,220521.0,66.5475,66.5834,66.5026,66.5834,220521.0
2019-07-01 13:30:00,74.12,74.13,74.07,74.12,85194.0,66.5745,66.5834,66.5295,66.5745,85194.0
2019-07-01 14:00:00,74.12,74.13,74.04,74.06,127542.0,66.5745,66.5834,66.5026,66.5206,127542.0
2019-07-01 14:30:00,74.05,74.1,74.04,74.05,93286.0,66.5116,66.5565,66.5026,66.5116,93286.0
2019-07-01 15:00:00,74.04,74.21,74.03,74.2,102188.0,66.5026,66.6553,66.4936,66.6463,102188.0
2019-07-01 15:30:00,74.21,74.3,74.2,74.28,521758.0,66.6553,66.7361,66.6463,66.7182,521758.0
2019-07-02 09:30:00,74.29,74.32,74.21,74.22,438631.0,66.7272,66.7541,66.6553,66.6643,438631.0
2019-07-02 10:00:00,74.22,74.34,74.21,74.34,412258.0,66.6643,66.7721,66.6553,66.7721,412258.0
2019-07-02 10:30:00,74.35,74.4,74.32,74.36,484140.0,66.781,66.826,66.7541,66.79,484140.0
2019-07-02 11:00:00,74.36,74.39,74.32,74.33,265204.0,66.79,66.817,66.7541,66.7631,265204.0
2019-07-02 11:30:00,74.32,74.32,74.2,74.28,175806.0,66.7541,66.7541,66.6463,66.7182,175806.0
2019-07-02 12:00:00,74.28,74.31,74.2,74.22,207240.0,66.7182,66.7451,66.6463,66.6643,207240.0
2019-07-02 12:30:00,74.22,74.24,74.15,74.22,130044.0,66.6643,66.6822,66.6014,66.6643,130044.0
2019-07-02 13:00:00,74.23,74.29,74.19,74.28,131982.0,66.6733,66.7272,66.6373,66.7182,131982.0
2019-07-02 13:30:00,74.28,74.33,74.27,74.31,84921.0,66.7182,66.7631,66.7092,66.7451,84921.0
2019-07-02 14:00:00,74.31,74.34,74.29,74.32,66228.0,66.7451,66.7721,66.7272,66.7541,66228.0
2019-07-02 14:30:00,74.33,74.35,74.27,74.28,769568.0,66.7631,66.781,66.7092,66.7182,769568.0
2019-07-02 15:00:00,74.3,74.37,74.28,74.33,152536.0,66.7361,66.799,66.7182,66.7631,152536.0
2019-07-02 15:30:00,74.33,74.46,74.33,74.45,359523.0,66.7631,66.8798,66.7631,66.8709,359523.0
2019-07-03 09:30:00,74.66,74.67,74.58,74.65,172892.0,67.0595,67.0685,66.9876,67.0505,172892.0
2019-07-03 10:00:00,74.64,74.74,74.64,74.73,127388.0,67.0415,67.1313,67.0415,67.1224,127388.0
2019-07-03 10:30:00,74.73,74.8,74.72,74.75,130735.0,67.1224,67.1852,67.1134,67.1403,130735.0
2019-07-03 11:00:00,74.75,74.78,74.69,74.74,64915.0,67.1403,67.1673,67.0864,67.1313,64915.0
2019-07-03 11:30:00,74.73,74.84,74.73,74.84,97482.0,67.1224,67.2212,67.1224,67.2212,97482.0
2019-07-03 12:00:00,74.83,74.88,74.82,74.86,44540.0,67.2122,67.2571,67.2032,67.2391,44540.0
2019-07-03 12:30:00,74.87,74.93,74.84,74.92,180461.0,67.2481,67.302,67.2212,67.293,180461.0
2019-07-05 09:30:00,74.51,74.51,74.29,74.29,255234.0,66.9248,66.9248,66.7272,66.7272,255234.0
2019-07-05 10:00:00,74.29,74.37,74.21,74.21,201776.0,66.7272,66.799,66.6553,66.6553,201776.0
2019-07-05 10:30:00,74.21,74.27,74.12,74.26,76309.0,66.6553,66.7092,66.5745,66.7002,76309.0
2019-07-05 11:00:00,74.27,74.36,74.22,74.34,33153.0,66.7092,66.79,66.6643,66.7721,33153.0
2019-07-05 11:30:00,74.34,74.39,74.28,74.39,52458.0,66.7721,66.817,66.7182,66.817,52458.0
2019-07-05 12:00:00,74.39,74.49,74.35,74.46,68999.0,66.817,66.9068,66.781,66.8798,68999.0
2019-07-05 12:30:00,74.47,74.55,74.46,74.5,95812.0,66.8888,66.9607,66.8798,66.9158,95812.0
2019-07-05 13:00:00,74.51,74.55,74.46,74.55,53475.0,66.9248,66.9607,66.8798,66.9607,53475.0
2019-07-05 13:30:00,74.56,74.59,74.54,74.56,88500.0,66.9697,66.9966,66.9517,66.9697,88500.0
2019-07-05 14:00:00,74.57,74.59,74.53,74.56,221281.0,66.9786,66.9966,66.9427,66.9697,221281.0
2019-07-05 14:30:00,74.57,74.67,74.57,74.67,62963.0,66.9786,67.0685,66.9786,67.0685,62963.0
2019-07-05 15:00:00,74.67,74.68,74.58,74.62,165517.0,67.0685,67.0775,66.9876,67.0236,165517.0
2019-07-05 15:30:00,74.63,74.64,74.5,74.63,378700.0,67.0325,67.0415,66.9158,67.0325,378700.0
2019-07-08 09:30:00,74.23,74.24,74.15,74.2,222937.0,66.6733,66.6822,66.6014,66.6463,222937.0
2019-07-08 10:00:00,74.21,74.34,74.21,74.24,130642.0,66.6553,66.7721,66.6553,66.6822,130642.0
2019-07-08 10:30:00,74.23,74.25,74.17,74.21,109786.0,66.6733,66.6912,66.6194,66.6553,109786.0
2019-07-08 11:00:00,74.22,74.29,74.22,74.24,245672.0,66.6643,66.7272,66.6643,66.6822,245672.0
2019-07-08 11:30:00,74.25,74.26,74.2,74.23,134011.0,66.6912,66.7002,66.6463,66.6733,134011.0
2019-07-08 12:00:00,74.23,74.24,74.17,74.18,63289.0,66.6733,66.6822,66.6194,66.6284,63289.0
2019-07-08 12:30:00,74.2,74.23,74.18,74.22,49582.0,66.6463,66.6733,66.6284,66.6643,49582.0
2019-07-08 13:00:00,74.22,74.25,74.22,74.23,70136.0,66.6643,66.6912,66.6643,66.6733,70136.0
2019-07-08 13:30:00,74.23,74.27,74.18,74.21,794351.0,66.6733,66.7092,66.6284,66.6553,794351.0
2019-07-08 14:00:00,74.21,74.22,74.13,74.18,66311.0,66.6553,66.6643,66.5834,66.6284,66311.0
2019-07-08 14:30:00,74.18,74.22,74.17,74.17,85053.0,66.6284,66.6643,66.6194,66.6194,85053.0
2019-07-08 15:00:00,74.18,74.25,74.16,74.23,158903.0,66.6284,66.6912,66.6104,66.6733,158903.0
2019-07-08 15:30:00,74.23,74.28,74.21,74.23,255748.0,66.6733,66.7182,66.6553,66.6733,255748.0
2019-07-09 09:30:00,73.81,73.96,73.8,73.95,125616.0,66.296,66.4307,66.287,66.4218,125616.0
2019-07-09 10:00:00,73.96,74.02,73.96,74.01,55757.0,66.4307,66.4846,66.4307,66.4757,55757.0
2019-07-09 10:30:00,74.01,74.09,74.0,74.04,114358.0,66.4757,66.5475,66.4667,66.5026,114358.0
2019-07-09 11:00:00,74.03,74.12,74.03,74.06,84737.0,66.4936,66.5745,66.4936,66.5206,84737.0
2019-07-09 11:30:00,74.06,74.1,74.04,74.09,91403.0,66.5206,66.5565,66.5026,66.5475,91403.0
2019-07-09 12:00:00,74.08,74.12,74.06,74.09,127740.0,66.5385,66.5745,66.5206,66.5475,127740.0
2019-07-09 12:30:00,74.09,74.12,74.08,74.09,86518.0,66.5475,66.5745,66.5385,66.5475,86518.0
2019-07-09 13:00:00,74.09,74.12,74.06,74.11,95651.0,66.5475,66.5745,66.5206,66.5655,95651.0
2019-07-09 13:30:00,74.1,74.12,74.09,74.1,76900.0,66.5565,66.5745,66.5475,66.5565,76900.0
2019-07-09 14:00:00,74.11,74.14,74.08,74.12,85382.0,66.5655,66.5924,66.5385,66.5745,85382.0
2019-07-09 14:30:00,74.12,74.14,74.1,74.13,212795.0,66.5745,66.5924,66.5565,66.5834,212795.0
2019-07-09 15:00:00,74.12,74.14,74.06,74.09,81833.0,66.5745,66.5924,66.5206,66.5475,81833.0
2019-07-09 15:30:00,74.09,74.24,74.08,74.17,362943.0,66.5475,66.6822,66.5385,66.6194,362943.0
2019-07-10 09:30:00,74.52,74.76,74.52,74.71,1059783.0,66.9337,67.1493,66.9337,67.1044,1059783.0
2019-07-10 10:00:00,74.71,74.72,74.51,74.52,435788.0,67.1044,67.1134,66.9248,66.9337,435788.0
2019-07-10 10:30:00,74.52,74.62,74.43,74.45,190999.0,66.9337,67.0236,66.8529,66.8709,190999.0
2019-07-10 11:00:00,74.42,74.47,74.33,74.39,127238.0,66.8439,66.8888,66.7631,66.817,127238.0
2019-07-10 11:30:00,74.38,74.53,74.38,74.53,156174.0,66.808,66.9427,66.808,66.9427,156174.0
2019-07-10 12:00:00,74.52,74.55,74.44,74.48,186334.0,66.9337,66.9607,66.8619,66.8978,186334.0
2019-07-10 12:30:00,74.48,74.55,74.47,74.54,228055.0,66.8978,66.9607,66.8888,66.9517,228055.0
2019-07-10 13:00:00,74.55,74.56,74.52,74.54,72537.0,66.9607,66.9697,66.9337,66.9517,72537.0
2019-07-10 13:30:00,74.55,74.62,74.54,74.61,569885.0,66.9607,67.0236,66.9517,67.0146,569885.0
2019-07-10 14:00:00,74.61,74.66,74.49,74.49,122233.0,67.0146,67.0595,66.9068,66.9068,122233.0
2019-07-10 14:30:00,74.49,74.53,74.45,74.5,37233.0,66.9068,66.9427,66.8709,66.9158,37233.0
2019-07-10 15:00:00,74.5,74.54,74.46,74.5,62683.0,66.9158,66.9517,66.8798,66.9158,62683.0
2019-07-10 15:30:00,74.5,74.55,74.48,74.51,280375.0,66.9158,66.9607,66.8978,66.9248,280375.0
2019-07-11 09:30:00,74.71,74.73,74.64,74.68,364779.0,67.1044,67.1224,67.0415,67.0775,364779.0
2019-07-11 10:00:00,74.68,74.7,74.52,74.53,110703.0,67.0775,67.0954,66.9337,66.9427,110703.0
2019-07-11 10:30:00,74.53,74.53,74.43,74.48,38118.0,66.9427,66.9427,66.8529,66.8978,38118.0
2019-07-11 11:00:00,74.47,74.63,74.46,74.61,466840.0,66.8888,67.0325,66.8798,67.0146,466840.0
2019-07-11 11:30:00,74.61,74.66,74.59,74.65,55575.0,67.0146,67.0595,66.9966,67.0505,55575.0
2019-07-11 12:00:00,74.65,74.67,74.59,74.62,67154.0,67.0505,67.0685,66.9966,67.0236,67154.0
2019-07-11 12:30:00,74.62,74.64,74.59,74.63,96359.0,67.0236,67.0415,66.9966,67.0325,96359.0
2019-07-11 13:00:00,74.63,74.64,74.48,74.48,74663.0,67.0325,67.0415,66.8978,66.8978,74663.0
2019-07-11 13:30:00,74.48,74.49,74.38,74.44,205822.0,66.8978,66.9068,66.808,66.8619,205822.0
2019-07-11 14:00:00,74.44,74.46,74.4,74.42,79374.0,66.8619,66.8798,66.826,66.8439,79374.0
2019-07-11 14:30:00,74.43,74.53,74.43,74.52,176288.0,66.8529,66.9427,66.8529,66.9337,176288.0
2019-07-11 15:00:00,74.52,74.54,74.5,74.52,235177.0,66.9337,66.9517,66.9158,66.9337,235177.0
2019-07-11 15:30:00,74.52,74.62,74.52,74.6,287489.0,66.9337,67.0236,66.9337,67.0056,287489.0
2019-07-12 09:30:00,74.7,74.73,74.64,74.67,205033.0,67.0954,67.1224,67.0415,67.0685,205033.0
2019-07-12 10:00:00,74.67,74.72,74.65,74.67,60485.0,67.0685,67.1134,67.0505,67.0685,60485.0
2019-07-12 10:30:00,74.68,74.69,74.58,74.61,51740.0,67.0775,67.0864,66.9876,67.0146,51740.0
2019-07-12 11:00:00,74.61,74.7,74.59,74.7,48345.0,67.0146,67.0954,66.9966,67.0954,48345.0
2019-07-12 11:30:00,74.7,74.71,74.65,74.68,48263.0,67.0954,67.1044,67.0505,67.0775,48263.0
2019-07-12 12:00:00,74.67,74.7,74.67,74.69,29320.0,67.0685,67.0954,67.0685,67.0864,29320.0
2019-07-12 12:30:00,74.69,74.75,74.67,74.75,24584.0,67.0864,67.1403,67.0685,67.1403,24584.0
2019-07-12 13:00:00,74.75,74.75,74.72,74.73,15363.0,67.1403,67.1403,67.1134,67.1224,15363.0
2019-07-12 13:30:00,74.73,74.73,74.7,74.71,60757.0,67.1224,67.1224,67.0954,67.1044,60757.0
2019-07-12 14:00:00,74.72,74.75,74.71,74.75,16335.0,67.1134,67.1403,67.1044,67.1403,16335.0
2019-07-12 14:30:00,74.74,74.79,74.74,74.78,43734.0,67.1313,67.1763,67.1313,67.1673,43734.0
2019-07-12 15:00:00,74.78,74.78,74.74,74.76,29958.0,67.1673,67.1673,67.1313,67.1493,29958.0
2019-07-12 15:30:00,74.76,74.84,74.76,74.84,67757.0,67.1493,67.2212,67.1493,67.2212,67757.0
2019-07-15 09:30:00,74.99,74.99,74.85,74.89,186896.0,67.3559,67.3559,67.2301,67.2661,186896.0
2019-07-15 10:00:00,74.89,74.94,74.86,74.92,118725.0,67.2661,67.311,67.2391,67.293,118725.0
2019-07-15 10:30:00,74.93,74.95,74.84,74.91,141371.0,67.302,67.32,67.2212,67.284,141371.0
2019-07-15 11:00:00,74.91,74.94,74.89,74.9,108734.0,67.284,67.311,67.2661,67.2751,108734.0
2019-07-15 11:30:00,74.89,74.89,74.84,74.84,120490.0,67.2661,67.2661,67.2212,67.2212,120490.0
2019-07-15 12:00:00,74.85,74.86,74.82,74.85,144832.0,67.2301,67.2391,67.2032,67.2301,144832.0
2019-07-15 12:30:00,74.85,74.85,74.81,74.82,171871.0,67.2301,67.2301,67.1942,67.2032,171871.0
2019-07-15 13:00:00,74.82,74.83,74.8,74.81,284389.0,67.2032,67.2122,67.1852,67.1942,284389.0
2019-07-15 13:30:00,74.82,74.85,74.81,74.82,131061.0,67.2032,67.2301,67.1942,67.2032,131061.0
2019-07-15 14:00:00,74.83,74.9,74.83,74.88,49131.0,67.2122,67.2751,67.2122,67.2571,49131.0
2019-07-15 14:30:00,74.88,74.88,74.84,74.88,65883.0,67.2571,67.2571,67.2212,67.2571,65883.0
2019-07-15 15:00:00,74.88,74.9,74.84,74.87,82722.0,67.2571,67.2751,67.2212,67.2481,82722.0
2019-07-15 15:30:00,74.86,74.9,74.85,74.9,276498.0,67.2391,67.2751,67.2301,67.2751,276498.0
2019-07-16 09:30:00,74.86,74.87,74.79,74.84,52455.0,67.2391,67.2481,67.1763,67.2212,52455.0
2019-07-16 10:00:00,74.84,74.89,74.82,74.89,57459.0,67.2212,67.2661,67.2032,67.2661,57459.0
2019-07-16 10:30:00,74.9,74.93,74.86,74.91,19853.0,67.2751,67.302,67.2391,67.284,19853.0
2019-07-16 11:00:00,74.91,74.91,74.8,74.81,159339.0,67.284,67.284,67.1852,67.1942,159339.0
2019-07-16 11:30:00,74.81,74.84,74.73,74.74,121334.0,67.1942,67.2212,67.1224,67.1313,121334.0
2019-07-16 12:00:00,74.73,74.74,74.61,74.66,69767.0,67.1224,67.1313,67.0146,67.0595,69767.0
2019-07-16 12:30:00,74.67,74.74,74.65,74.69,60988.0,67.0685,67.1313,67.0505,67.0864,60988.0
2019-07-16 13:00:00,74.7,74.78,74.7,74.75,241582.0,67.0954,67.1673,67.0954,67.1403,241582.0
2019-07-16 13:30:00,74.74,74.75,74.62,74.63,25295.0,67.1313,67.1403,67.0236,67.0325,25295.0
2019-07-16 14:00:00,74.63,74.66,74.58,74.61,65092.0,67.0325,67.0595,66.9876,67.0146,65092.0
2019-07-16 14:30:00,74.61,74.69,74.58,74.66,177151.0,67.0146,67.0864,66.9876,67.0595,177151.0
2019-07-16 15:00:00,74.66,74.71,74.65,74.67,93136.0,67.0595,67.1044,67.0505,67.0685,93136.0
2019-07-16 15:30:00,74.67,74.71,74.61,74.63,649613.0,67.0685,67.1044,67.0146,67.0325,649613.0
2019-07-17 09:30:00,74.65,74.73,74.63,74.65,121848.0,67.0505,67.1224,67.0325,67.0505,121848.0
2019-07-17 10:00:00,74.66,74.68,74.54,74.55,87699.0,67.0595,67.0775,66.9517,66.9607,87699.0
2019-07-17 10:30:00,74.54,74.57,74.39,74.47,91158.0,66.9517,66.9786,66.817,66.8888,91158.0
2019-07-17 11:00:00,74.47,74.56,74.47,74.51,72057.0,66.8888,66.9697,66.8888,66.9248,72057.0
2019-07-17 11:30:00,74.5,74.62,74.49,74.59,50848.0,66.9158,67.0236,66.9068,66.9966,50848.0
2019-07-17 12:00:00,74.59,74.59,74.52,74.54,41907.0,66.9966,66.9966,66.9337,66.9517,41907.0
2019-07-17 12:30:00,74.54,74.57,74.53,74.56,28651.0,66.9517,66.9786,66.9427,66.9697,28651.0
2019-07-17 13:00:00,74.54,74.56,74.5,74.52,75150.0,66.9517,66.9697,66.9158,66.9337,75150.0
2019-07-17 13:30:00,74.53,74.57,74.52,74.55,267259.0,66.9427,66.9786,66.9337,66.9607,267259.0
2019-07-17 14:00:00,74.55,74.55,74.45,74.48,43287.0,66.9607,66.9607,66.8709,66.8978,43287.0
2019-07-17 14:30:00,74.48,74.5,74.45,74.46,86665.0,66.8978,66.9158,66.8709,66.8798,86665.0
2019-07-17 15:00:00,74.46,74.48,74.37,74.38,51178.0,66.8798,66.8978,66.799,66.808,51178.0
2019-07-17 15:30:00,74.38,74.44,74.31,74.31,236262.0,66.808,66.8619,66.7451,66.7451,236262.0
2019-07-18 09:30:00,74.16,74.28,74.15,74.26,92949.0,66.6104,66.7182,66.6014,66.7002,92949.0
2019-07-18 10:00:00,74.25,74.33,74.21,74.31,83343.0,66.6912,66.7631,66.6553,66.7451,83343.0
2019-07-18 10:30:00,74.31,74.35,74.25,74.28,25265.0,66.7451,66.781,66.6912,66.7182,25265.0
2019-07-18 11:00:00,74.28,74.3,74.17,74.18,38428.0,66.7182,66.7361,66.6194,66.6284,38428.0
2019-07-18 11:30:00,74.19,74.19,74.05,74.09,63941.0,66.6373,66.6373,66.5116,66.5475,63941.0
2019-07-18 12:00:00,74.08,74.21,74.08,74.19,63904.0,66.5385,66.6553,66.5385,66.6373,63904.0
2019-07-18 12:30:00,74.19,74.23,74.18,74.19,69976.0,66.6373,66.6733,66.6284,66.6373,69976.0
2019-07-18 13:00:00,74.19,74.25,74.18,74.23,51448.0,66.6373,66.6912,66.6284,66.6733,51448.0
2019-07-18 13:30:00,74.24,74.28,74.21,74.24,43979.0,66.6822,66.7182,66.6553,66.6822,43979.0
2019-07-18 14:00:00,74.25,74.51,74.24,74.49,112229.0,66.6912,66.9248,66.6822,66.9068,112229.0
2019-07-18 14:30:00,74.48,74.58,74.48,74.58,136894.0,66.8978,66.9876,66.8978,66.9876,136894.0
2019-07-18 15:00:00,74.58,74.64,74.49,74.55,141624.0,66.9876,67.0415,66.9068,66.9607,141624.0
2019-07-18 15:30:00,74.54,74.61,74.51,74.61,255356.0,66.9517,67.0146,66.9248,67.0146,255356.0
2019-07-19 09:30:00,74.77,74.81,74.66,74.72,77863.0,67.1583,67.1942,67.0595,67.1134,77863.0
2019-07-19 10:00:00,74.72,74.74,74.6,74.64,73505.0,67.1134,67.1313,67.0056,67.0415,73505.0
2019-07-19 10:30:00,74.64,74.67,74.52,74.59,843752.0,67.0415,67.0685,66.9337,66.9966,843752.0
2019-07-19 11:00:00,74.58,74.65,74.56,74.59,55533.0,66.9876,67.0505,66.9697,66.9966,55533.0
2019-07-19 11:30:00,74.59,74.61,74.46,74.51,69079.0,66.9966,67.0146,66.8798,66.9248,69079.0
2019-07-19 12:00:00,74.52,74.64,74.51,74.64,135662.0,66.9337,67.0415,66.9248,67.0415,135662.0
2019-07-19 12:30:00,74.65,74.68,74.63,74.66,123681.0,67.0505,67.0775,67.0325,67.0595,123681.0
2019-07-19 13:00:00,74.66,74.66,74.6,74.61,86266.0,67.0595,67.0595,67.0056,67.0146,86266.0
2019-07-19 13:30:00,74.6,74.61,74.55,74.6,107232.0,67.0056,67.0146,66.9607,67.0056,107232.0
2019-07-19 14:00:00,74.61,74.65,74.42,74.42,197665.0,67.0146,67.0505,66.8439,66.8439,197665.0
2019-07-19 14:30:00,74.43,74.48,74.38,74.45,55882.0,66.8529,66.8978,66.808,66.8709,55882.0
2019-07-19 15:00:00,74.44,74.44,74.26,74.33,198654.0,66.8619,66.8619,66.7002,66.7631,198654.0
2019-07-19 15:30:00,74.34,74.39,74.22,74.23,221025.0,66.7721,66.817,66.6643,66.6733,221025.0
2019-07-22 09:30:00,74.39,74.46,74.31,74.44,169466.0,66.817,66.8798,66.7451,66.8619,169466.0
2019-07-22 10:00:00,74.44,74.45,74.3,74.35,87491.0,66.8619,66.8709,66.7361,66.781,87491.0
2019-07-22 10:30:00,74.35,74.38,74.24,74.3,201403.0,66.781,66.808,66.6822,66.7361,201403.0
2019-07-22 11:00:00,74.28,74.32,74.24,74.3,57791.0,66.7182,66.7541,66.6822,66.7361,57791.0
2019-07-22 11:30:00,74.3,74.39,74.27,74.36,127898.0,66.7361,66.817,66.7092,66.79,127898.0
2019-07-22 12:00:00,74.36,74.39,74.3,74.38,79716.0,66.79,66.817,66.7361,66.808,79716.0
2019-07-22 12:30:00,74.38,74.43,74.35,74.41,60977.0,66.808,66.8529,66.781,66.8349,60977.0
2019-07-22 13:00:00,74.42,74.42,74.37,74.38,32282.0,66.8439,66.8439,66.799,66.808,32282.0
2019-07-22 13:30:00,74.38,74.45,74.38,74.44,105081.0,66.808,66.8709,66.808,66.8619,105081.0
2019-07-22 14:00:00,74.44,74.45,74.39,74.39,59637.0,66.8619,66.8709,66.817,66.817,59637.0
2019-07-22 14:30:00,74.39,74.41,74.36,74.41,138894.0,66.817,66.8349,66.79,66.8349,138894.0
2019-07-22 15:00:00,74.4,74.48,74.36,74.39,192266.0,66.826,66.8978,66.79,66.817,192266.0
2019-07-22 15:30:00,74.39,74.41,74.33,74.4,286935.0,66.817,66.8349,66.7631,66.826,286935.0
2019-07-23 09:30:00,74.74,74.74,74.58,74.59,227753.0,67.1313,67.1313,66.9876,66.9966,227753.0
2019-07-23 10:00:00,74.59,74.63,74.53,74.58,655298.0,66.9966,67.0325,66.9427,66.9876,655298.0
2019-07-23 10:30:00,74.58,74.68,74.58,74.67,42409.0,66.9876,67.0775,66.9876,67.0685,42409.0
2019-07-23 11:00:00,74.65,74.67,74.58,74.62,69281.0,67.0505,67.0685,66.9876,67.0236,69281.0
2019-07-23 11:30:00,74.61,74.61,74.53,74.55,18564.0,67.0146,67.0146,66.9427,66.9607,18564.0
2019-07-23 12:00:00,74.55,74.6,74.51,74.55,72419.0,66.9607,67.0056,66.9248,66.9607,72419.0
2019-07-23 12:30:00,74.53,74.61,74.52,74.61,22650.0,66.9427,67.0146,66.9337,67.0146,22650.0
2019-07-23 13:00:00,74.61,74.62,74.59,74.61,15484.0,67.0146,67.0236,66.9966,67.0146,15484.0
2019-07-23 13:30:00,74.62,74.81,74.61,74.78,140125.0,67.0236,67.1942,67.0146,67.1673,140125.0
2019-07-23 14:00:00,74.79,74.8,74.73,74.75,28183.0,67.1763,67.1852,67.1224,67.1403,28183.0
2019-07-23 14:30:00,74.75,74.81,74.73,74.79,20383.0,67.1403,67.1942,67.1224,67.1763,20383.0
2019-07-23 15:00:00,74.79,74.81,74.75,74.8,28362.0,67.1763,67.1942,67.1403,67.1852,28362.0
2019-07-23 15:30:00,74.8,74.84,74.78,74.83,154775.0,67.1852,67.2212,67.1673,67.2122,154775.0
2019-07-24 09:30:00,74.63,74.87,74.63,74.8,90216.0,67.0325,67.2481,67.0325,67.1852,90216.0
2019-07-24 10:00:00,74.8,74.86,74.79,74.83,38964.0,67.1852,67.2391,67.1763,67.2122,38964.0
2019-07-24 10:30:00,74.85,74.91,74.83,74.84,52860.0,67.2301,67.284,67.2122,67.2212,52860.0
2019-07-24 11:00:00,74.84,74.84,74.77,74.8,41113.0,67.2212,67.2212,67.1583,67.1852,41113.0
2019-07-24 11:30:00,74.79,74.83,74.78,74.79,84990.0,67.1763,67.2122,67.1673,67.1763,84990.0
2019-07-24 12:00:00,74.8,74.86,74.79,74.84,37573.0,67.1852,67.2391,67.1763,67.2212,37573.0
2019-07-24 12:30:00,74.84,74.91,74.84,74.9,42670.0,67.2212,67.284,67.2212,67.2751,42670.0
2019-07-24 13:00:00,74.91,74.92,74.87,74.9,31471.0,67.284,67.293,67.2481,67.2751,31471.0
2019-07-24 13:30:00,74.89,74.9,74.87,74.9,177864.0,67.2661,67.2751,67.2481,67.2751,177864.0
2019-07-24 14:00:00,74.9,74.94,74.88,74.93,329646.0,67.2751,67.311,67.2571,67.302,329646.0
2019-07-24 14:30:00,74.94,74.96,74.91,74.95,89565.0,67.311,67.3289,67.284,67.32,89565.0
2019-07-24 15:00:00,74.96,75.0,74.94,75.0,62561.0,67.3289,67.3649,67.311,67.3649,62561.0
2019-07-24 15:30:00,75.0,75.06,74.99,75.06,158888.0,67.3649,67.4188,67.3559,67.4188,158888.0
2019-07-25 09:30:00,74.95,74.95,74.52,74.61,226976.0,67.32,67.32,66.9337,67.0146,226976.0
2019-07-25 10:00:00,74.61,74.73,74.6,74.7,84134.0,67.0146,67.1224,67.0056,67.0954,84134.0
2019-07-25 10:30:00,74.71,74.84,74.71,74.78,136477.0,67.1044,67.2212,67.1044,67.1673,136477.0
2019-07-25 11:00:00,74.77,74.83,74.7,74.73,157699.0,67.1583,67.2122,67.0954,67.1224,157699.0
2019-07-25 11:30:00,74.73,74.73,74.58,74.61,82544.0,67.1224,67.1224,66.9876,67.0146,82544.0
2019-07-25 12:00:00,74.61,74.62,74.53,74.58,79056.0,67.0146,67.0236,66.9427,66.9876,79056.0
2019-07-25 12:30:00,74.57,74.58,74.4,74.49,128782.0,66.9786,66.9876,66.826,66.9068,128782.0
2019-07-25 13:00:00,74.47,74.5,74.41,74.5,30815.0,66.8888,66.9158,66.8349,66.9158,30815.0
2019-07-25 13:30:00,74.51,74.6,74.51,74.51,57718.0,66.9248,67.0056,66.9248,66.9248,57718.0
2019-07-25 14:00:00,74.51,74.63,74.51,74.6,132401.0,66.9248,67.0325,66.9248,67.0056,132401.0
2019-07-25 14:30:00,74.58,74.59,74.47,74.48,62648.0,66.9876,66.9966,66.8888,66.8978,62648.0
2019-07-25 15:00:00,74.47,74.52,74.41,74.51,289519.0,66.8888,66.9337,66.8349,66.9248,289519.0
2019-07-25 15:30:00,74.51,74.57,74.44,74.51,516977.0,66.9248,66.9786,66.8619,66.9248,516977.0
2019-07-26 09:30:00,74.78,74.83,74.74,74.81,252127.0,67.1673,67.2122,67.1313,67.1942,252127.0
2019-07-26 10:00:00,74.79,74.82,74.74,74.76,38897.0,67.1763,67.2032,67.1313,67.1493,38897.0
2019-07-26 10:30:00,74.75,74.79,74.72,74.77,35995.0,67.1403,67.1763,67.1134,67.1583,35995.0
2019-07-26 11:00:00,74.76,74.82,74.74,74.82,126658.0,67.1493,67.2032,67.1313,67.2032,126658.0
2019-07-26 11:30:00,74.81,74.86,74.81,74.86,57150.0,67.1942,67.2391,67.1942,67.2391,57150.0
2019-07-26 12:00:00,74.86,74.88,74.82,74.85,113971.0,67.2391,67.2571,67.2032,67.2301,113971.0
2019-07-26 12:30:00,74.86,74.86,74.82,74.85,42776.0,67.2391,67.2391,67.2032,67.2301,42776.0
2019-07-26 13:00:00,74.85,74.88,74.84,74.85,99647.0,67.2301,67.2571,67.2212,67.2301,99647.0
2019-07-26 13:30:00,74.86,74.87,74.84,74.86,329919.0,67.2391,67.2481,67.2212,67.2391,329919.0
2019-07-26 14:00:00,74.86,74.87,74.84,74.87,149243.0,67.2391,67.2481,67.2212,67.2481,149243.0
2019-07-26 14:30:00,74.87,74.92,74.86,74.92,112539.0,67.2481,67.293,67.2391,67.293,112539.0
2019-07-26 15:00:00,74.92,74.94,74.89,74.92,45307.0,67.293,67.311,67.2661,67.293,45307.0
2019-07-26 15:30:00,74.92,74.95,74.89,74.9,111025.0,67.293,67.32,67.2661,67.2751,111025.0
2019-07-29 09:30:00,74.92,74.94,74.72,74.73,281191.0,67.293,67.311,67.1134,67.1224,281191.0
2019-07-29 10:00:00,74.72,74.74,74.66,74.72,122437.0,67.1134,67.1313,67.0595,67.1134,122437.0
2019-07-29 10:30:00,74.72,74.8,74.72,74.75,83902.0,67.1134,67.1852,67.1134,67.1403,83902.0
2019-07-29 11:00:00,74.75,74.79,74.73,74.79,100935.0,67.1403,67.1763,67.1224,67.1763,100935.0
2019-07-29 11:30:00,74.79,74.83,74.74,74.82,81214.0,67.1763,67.2122,67.1313,67.2032,81214.0
2019-07-29 12:00:00,74.81,74.82,74.74,74.77,84583.0,67.1942,67.2032,67.1313,67.1583,84583.0
2019-07-29 12:30:00,74.77,74.81,74.74,74.81,87394.0,67.1583,67.1942,67.1313,67.1942,87394.0
2019-07-29 13:00:00,74.82,74.83,74.79,74.81,49189.0,67.2032,67.2122,67.1763,67.1942,49189.0
2019-07-29 13:30:00,74.82,74.84,74.79,74.79,31294.0,67.2032,67.2212,67.1763,67.1763,31294.0
2019-07-29 14:00:00,74.8,74.83,74.77,74.83,42539.0,67.1852,67.2122,67.1583,67.2122,42539.0
2019-07-29 14:30:00,74.82,74.84,74.78,74.83,46020.0,67.2032,67.2212,67.1673,67.2122,46020.0
2019-07-29 15:00:00,74.84,74.85,74.8,74.81,31536.0,67.2212,67.2301,67.1852,67.1942,31536.0
2019-07-29 15:30:00,74.81,74.87,74.8,74.83,97621.0,67.1942,67.2481,67.1852,67.2122,97621.0
2019-07-30 09:30:00,74.32,74.38,74.19,74.35,154433.0,66.7541,66.808,66.6373,66.781,154433.0
2019-07-30 10:00:00,74.35,74.4,74.28,74.34,181674.0,66.781,66.826,66.7182,66.7721,181674.0
2019-07-30 10:30:00,74.35,74.41,74.31,74.35,91464.0,66.781,66.8349,66.7451,66.781,91464.0
2019-07-30 11:00:00,74.36,74.44,74.35,74.4,88017.0,66.79,66.8619,66.781,66.826,88017.0
2019-07-30 11:30:00,74.4,74.44,74.31,74.31,66246.0,66.826,66.8619,66.7451,66.7451,66246.0
2019-07-30 12:00:00,74.31,74.38,74.3,74.37,53335.0,66.7451,66.808,66.7361,66.799,53335.0
2019-07-30 12:30:00,74.38,74.39,74.28,74.29,37696.0,66.808,66.817,66.7182,66.7272,37696.0
2019-07-30 13:00:00,74.3,74.34,74.29,74.32,29385.0,66.7361,66.7721,66.7272,66.7541,29385.0
2019-07-30 13:30:00,74.33,74.38,74.32,74.38,26412.0,66.7631,66.808,66.7541,66.808,26412.0
2019-07-30 14:00:00,74.38,74.5,74.37,74.45,56881.0,66.808,66.9158,66.799,66.8709,56881.0
2019-07-30 14:30:00,74.44,74.45,74.39,74.4,63515.0,66.8619,66.8709,66.817,66.826,63515.0
2019-07-30 15:00:00,74.4,74.43,74.33,74.34,172494.0,66.826,66.8529,66.7631,66.7721,172494.0
2019-07-30 15:30:00,74.34,74.39,74.31,74.39,502956.0,66.7721,66.817,66.7451,66.817,502956.0
2019-07-31 09:30:00,74.47,74.48,74.43,74.47,68432.0,66.8888,66.8978,66.8529,66.8888,68432.0
2019-07-31 10:00:00,74.46,74.48,74.41,74.41,64155.0,66.8798,66.8978,66.8349,66.8349,64155.0
2019-07-31 10:30:00,74.42,74.45,74.36,74.44,46376.0,66.8439,66.8709,66.79,66.8619,46376.0
2019-07-31 11:00:00,74.44,74.52,74.43,74.46,41412.0,66.8619,66.9337,66.8529,66.8798,41412.0
2019-07-31 11:30:00,74.46,74.51,74.43,74.5,44874.0,66.8798,66.9248,66.8529,66.9158,44874.0
2019-07-31 12:00:00,74.51,74.51,74.45,74.45,126847.0,66.9248,66.9248,66.8709,66.8709,126847.0
2019-07-31 12:30:00,74.45,74.46,74.42,74.45,44708.0,66.8709,66.8798,66.8439,66.8709,44708.0
2019-07-31 13:00:00,74.45,74.48,74.44,74.47,64775.0,66.8709,66.8978,66.8619,66.8888,64775.0
2019-07-31 13:30:00,74.47,74.5,74.41,74.48,70538.0,66.8888,66.9158,66.8349,66.8978,70538.0
2019-07-31 14:00:00,74.48,74.49,74.19,74.31,208506.0,66.8978,66.9068,66.6373,66.7451,208506.0
2019-07-31 14:30:00,74.3,74.4,73.13,73.65,677794.0,66.7361,66.826,65.6852,66.1523,677794.0
2019-07-31 15:00:00,73.65,74.01,73.56,73.96,431893.0,66.1523,66.4757,66.0715,66.4307,431893.0
2019-07-31 15:30:00,73.95,73.96,73.71,73.72,1256336.0,66.4218,66.4307,66.2062,66.2152,1256336.0
2019-08-01 09:30:00,73.73,73.97,73.72,73.94,191715.0,66.2242,66.4397,66.2152,66.4128,191715.0
2019-08-01 10:00:00,73.94,74.2,73.9,74.2,165616.0,66.4128,66.6463,66.3769,66.6463,165616.0
2019-08-01 10:30:00,74.21,74.33,74.18,74.33,191497.0,66.6553,66.7631,66.6284,66.7631,191497.0
2019-08-01 11:00:00,74.33,74.43,74.27,74.42,312048.0,66.7631,66.8529,66.7092,66.8439,312048.0
2019-08-01 11:30:00,74.43,74.47,74.37,74.38,58082.0,66.8529,66.8888,66.799,66.808,58082.0
2019-08-01 12:00:00,74.37,74.39,74.31,74.34,47807.0,66.799,66.817,66.7451,66.7721,47807.0
2019-08-01 12:30:00,74.35,74.44,74.35,74.39,134184.0,66.781,66.8619,66.781,66.817,134184.0
2019-08-01 13:00:00,74.4,74.4,73.89,73.91,329692.0,66.826,66.826,66.3679,66.3858,329692.0
2019-08-01 13:30:00,73.93,74.07,73.18,73.46,1252946.0,66.4038,66.5295,65.7302,65.9816,1252946.0
2019-08-01 14:00:00,73.44,73.46,73.02,73.14,291519.0,65.9637,65.9816,65.5864,65.6942,291519.0
2019-08-01 14:30:00,73.15,73.23,72.9,73.12,330594.0,65.7032,65.7751,65.4787,65.6763,330594.0
2019-08-01 15:00:00,73.13,73.29,72.99,73.2,267290.0,65.6852,65.829,65.5595,65.7481,267290.0
2019-08-01 15:30:00,73.22,73.28,73.0,73.09,844126.0,65.7661,65.82,65.5685,65.6493,844126.0
2019-08-02 09:30:00,72.87,72.89,72.6,72.61,557041.0,65.4517,65.4697,65.2092,65.2182,557041.0
2019-08-02 10:00:00,72.62,72.7,72.39,72.48,294531.0,65.2272,65.299,65.0206,65.1014,294531.0
2019-08-02 10:30:00,72.46,72.46,72.16,72.21,207935.0,65.0835,65.0835,64.814,64.8589,207935.0
2019-08-02 11:00:00,72.19,72.47,72.14,72.35,191065.0,64.8409,65.0924,64.796,64.9846,191065.0
2019-08-02 11:30:00,72.34,72.41,72.21,72.4,124275.0,64.9757,65.0385,64.8589,65.0296,124275.0
2019-08-02 12:00:00,72.4,72.55,72.35,72.55,138146.0,65.0296,65.1643,64.9846,65.1643,138146.0
2019-08-02 12:30:00,72.54,72.55,72.33,72.34,178974.0,65.1553,65.1643,64.9667,64.9757,178974.0
2019-08-02 13:00:00,72.33,72.35,72.24,72.26,177991.0,64.9667,64.9846,64.8858,64.9038,177991.0
2019-08-02 13:30:00,72.27,72.3,72.19,72.25,80780.0,64.9128,64.9397,64.8409,64.8948,80780.0
2019-08-02 14:00:00,72.24,72.48,72.23,72.4,207141.0,64.8858,65.1014,64.8769,65.0296,207141.0
2019-08-02 14:30:00,72.4,72.48,72.35,72.42,216039.0,65.0296,65.1014,64.9846,65.0475,216039.0
2019-08-02 15:00:00,72.42,72.55,72.29,72.52,262167.0,65.0475,65.1643,64.9308,65.1373,262167.0
2019-08-02 15:30:00,72.52,72.73,72.41,72.49,655624.0,65.1373,65.326,65.0385,65.1104,655624.0
2019-08-05 09:30:00,71.32,71.32,71.02,71.14,441510.0,64.0595,64.0595,63.79,63.8978,441510.0
2019-08-05 10:00:00,71.13,71.16,70.89,70.95,232980.0,63.8888,63.9158,63.6733,63.7272,232980.0
2019-08-05 10:30:00,70.93,70.97,70.74,70.86,288404.0,63.7092,63.7451,63.5385,63.6463,288404.0
2019-08-05 11:00:00,70.85,71.06,70.83,70.92,211511.0,63.6374,63.826,63.6194,63.7002,211511.0
2019-08-05 11:30:00,70.92,70.95,70.83,70.84,158907.0,63.7002,63.7272,63.6194,63.6284,158907.0
2019-08-05 12:00:00,70.83,70.86,70.68,70.71,145050.0,63.6194,63.6463,63.4847,63.5116,145050.0
2019-08-05 12:30:00,70.71,70.76,70.44,70.45,408532.0,63.5116,63.5565,63.2691,63.2781,408532.0
2019-08-05 13:00:00,70.45,70.66,70.43,70.58,208510.0,63.2781,63.4667,63.2601,63.3948,208510.0
2019-08-05 13:30:00,70.57,70.7,70.37,70.38,427062.0,63.3859,63.5026,63.2062,63.2152,427062.0
2019-08-05 14:00:00,70.38,70.48,70.23,70.24,490889.0,63.2152,63.305,63.0805,63.0895,490889.0
2019-08-05 14:30:00,70.24,70.3,70.09,70.13,589040.0,63.0895,63.1433,62.9547,62.9906,589040.0
2019-08-05 15:00:00,70.13,70.41,69.91,70.22,724974.0,62.9906,63.2421,62.793,63.0715,724974.0
2019-08-05 15:30:00,70.21,70.54,70.13,70.39,1427989.0,63.0625,63.3589,62.9906,63.2242,1427989.0
2019-08-06 09:30:00,70.96,71.14,70.86,70.97,2821497.0,63.7362,63.8978,63.6463,63.7451,2821497.0
2019-08-06 10:00:00,70.97,71.09,70.68,70.79,1310569.0,63.7451,63.8529,63.4847,63.5835,1310569.0
2019-08-06 10:30:00,70.8,70.99,70.75,70.81,927024.0,63.5924,63.7631,63.5475,63.6014,927024.0
2019-08-06 11:00:00,70.82,70.83,70.5,70.64,4787445.0,63.6104,63.6194,63.323,63.4487,4787445.0
2019-08-06 11:30:00,70.65,70.76,70.49,70.76,424390.0,63.4577,63.5565,63.314,63.5565,424390.0
2019-08-06 12:00:00,70.78,70.85,70.63,70.65,314806.0,63.5745,63.6374,63.4397,63.4577,314806.0
2019-08-06 12:30:00,70.64,70.72,70.61,70.65,204934.0,63.4487,63.5206,63.4218,63.4577,204934.0
2019-08-06 13:00:00,70.69,70.9,70.68,70.85,146405.0,63.4936,63.6823,63.4847,63.6374,146405.0
2019-08-06 13:30:00,70.88,70.96,70.83,70.94,356781.0,63.6643,63.7362,63.6194,63.7182,356781.0
2019-08-06 14:00:00,70.93,71.15,70.82,71.13,389909.0,63.7092,63.9068,63.6104,63.8888,389909.0
2019-08-06 14:30:00,71.13,71.22,71.05,71.07,738733.0,63.8888,63.9697,63.817,63.835,738733.0
2019-08-06 15:00:00,71.08,71.18,71.03,71.09,428167.0,63.8439,63.9338,63.799,63.8529,428167.0
2019-08-06 15:30:00,71.08,71.23,71.0,71.2,869856.0,63.8439,63.9787,63.7721,63.9517,869856.0
2019-08-07 09:30:00,70.6,70.64,70.15,70.39,814198.0,63.4128,63.4487,63.0086,63.2242,814198.0
2019-08-07 10:00:00,70.37,70.8,70.31,70.66,365719.0,63.2062,63.5924,63.1523,63.4667,365719.0
2019-08-07 10:30:00,70.65,71.06,70.62,71.0,710985.0,63.4577,63.826,63.4308,63.7721,710985.0
2019-08-07 11:00:00,70.97,71.02,70.77,70.81,218456.0,63.7451,63.79,63.5655,63.6014,218456.0
2019-08-07 11:30:00,70.81,70.87,70.67,70.74,142159.0,63.6014,63.6553,63.4757,63.5385,142159.0
2019-08-07 12:00:00,70.76,70.78,70.62,70.72,299718.0,63.5565,63.5745,63.4308,63.5206,299718.0
2019-08-07 12:30:00,70.72,70.94,70.68,70.93,201397.0,63.5206,63.7182,63.4847,63.7092,201397.0
2019-08-07 13:00:00,70.92,71.01,70.9,70.97,77677.0,63.7002,63.7811,63.6823,63.7451,77677.0
2019-08-07 13:30:00,70.98,71.27,70.98,71.12,218887.0,63.7541,64.0146,63.7541,63.8799,218887.0
2019-08-07 14:00:00,71.12,71.27,71.04,71.2,106834.0,63.8799,64.0146,63.808,63.9517,106834.0
2019-08-07 14:30:00,71.17,71.4,71.15,71.4,162058.0,63.9248,64.1314,63.9068,64.1314,162058.0
2019-08-07 15:00:00,71.39,71.42,71.23,71.42,409399.0,64.1224,64.1493,63.9787,64.1493,409399.0
2019-08-07 15:30:00,71.42,71.53,71.32,71.39,525006.0,64.1493,64.2481,64.0595,64.1224,525006.0
2019-08-08 09:30:00,71.75,71.92,71.65,71.88,697110.0,64.4457,64.5984,64.3559,64.5625,697110.0
2019-08-08 10:00:00,71.91,71.99,71.88,71.96,411690.0,64.5894,64.6613,64.5625,64.6344,411690.0
2019-08-08 10:30:00,71.97,72.14,71.97,72.1,113050.0,64.6433,64.796,64.6433,64.7601,113050.0
2019-08-08 11:00:00,72.1,72.22,72.05,72.16,208381.0,64.7601,64.8679,64.7152,64.814,208381.0
2019-08-08 11:30:00,72.16,72.34,72.15,72.32,95684.0,64.814,64.9757,64.805,64.9577,95684.0
2019-08-08 12:00:00,72.34,72.43,72.3,72.39,159146.0,64.9757,65.0565,64.9397,65.0206,159146.0
2019-08-08 12:30:00,72.39,72.45,72.39,72.45,140663.0,65.0206,65.0745,65.0206,65.0745,140663.0
2019-08-08 13:00:00,72.45,72.49,72.34,72.34,112159.0,65.0745,65.1104,64.9757,64.9757,112159.0
2019-08-08 13:30:00,72.35,72.49,72.35,72.42,107192.0,64.9846,65.1104,64.9846,65.0475,107192.0
2019-08-08 14:00:00,72.42,72.42,72.31,72.36,98838.0,65.0475,65.0475,64.9487,64.9936,98838.0
2019-08-08 14:30:00,72.36,72.44,72.29,72.37,263437.0,64.9936,65.0655,64.9308,65.0026,263437.0
2019-08-08 15:00:00,72.38,72.46,72.34,72.39,122604.0,65.0116,65.0835,64.9757,65.0206,122604.0
2019-08-08 15:30:00,72.37,72.55,72.37,72.51,555953.0,65.0026,65.1643,65.0026,65.1284,555953.0
2019-08-09 09:30:00,72.27,72.39,72.08,72.11,336383.0,64.9128,65.0206,64.7421,64.7691,336383.0
2019-08-09 10:00:00,72.11,72.18,71.9,71.9,609971.0,64.7691,64.832,64.5805,64.5805,609971.0
2019-08-09 10:30:00,71.89,72.01,71.77,71.98,279891.0,64.5715,64.6793,64.4637,64.6523,279891.0
2019-08-09 11:00:00,71.97,71.99,71.69,71.7,133414.0,64.6433,64.6613,64.3918,64.4008,133414.0
2019-08-09 11:30:00,71.71,71.85,71.67,71.72,104649.0,64.4098,64.5355,64.3739,64.4188,104649.0
2019-08-09 12:00:00,71.72,71.81,71.68,71.75,60414.0,64.4188,64.4996,64.3829,64.4457,60414.0
2019-08-09 12:30:00,71.74,72.14,71.71,71.95,281471.0,64.4367,64.796,64.4098,64.6254,281471.0
2019-08-09 13:00:00,71.94,72.14,71.93,72.12,201768.0,64.6164,64.796,64.6074,64.7781,201768.0
2019-08-09 13:30:00,72.15,72.24,72.11,72.12,147724.0,64.805,64.8858,64.7691,64.7781,147724.0
2019-08-09 14:00:00,72.11,72.17,72.07,72.15,42198.0,64.7691,64.823,64.7332,64.805,42198.0
2019-08-09 14:30:00,72.15,72.19,72.06,72.1,62254.0,64.805,64.8409,64.7242,64.7601,62254.0
2019-08-09 15:00:00,72.11,72.28,72.09,72.2,83189.0,64.7691,64.9218,64.7511,64.8499,83189.0
2019-08-09 15:30:00,72.2,72.29,72.0,72.02,307306.0,64.8499,64.9308,64.6703,64.6882,307306.0
2019-08-12 09:30:00,71.61,71.64,71.44,71.5,304547.0,64.32,64.3469,64.1673,64.2212,304547.0
2019-08-12 10:00:00,71.5,71.74,71.43,71.67,213051.0,64.2212,64.4367,64.1583,64.3739,213051.0
2019-08-12 10:30:00,71.67,71.72,71.51,71.6,113457.0,64.3739,64.4188,64.2302,64.311,113457.0
2019-08-12 11:00:00,71.59,71.6,71.35,71.47,99274.0,64.302,64.311,64.0865,64.1942,99274.0
2019-08-12 11:30:00,71.47,71.58,71.38,71.53,106067.0,64.1942,64.293,64.1134,64.2481,106067.0
2019-08-12 12:00:00,71.52,71.61,71.46,71.6,74655.0,64.2391,64.32,64.1853,64.311,74655.0
2019-08-12 12:30:00,71.59,71.64,71.44,71.48,148651.0,64.302,64.3469,64.1673,64.2032,148651.0
2019-08-12 13:00:00,71.49,71.51,71.41,71.45,59704.0,64.2122,64.2302,64.1403,64.1763,59704.0
2019-08-12 13:30:00,71.45,71.46,71.28,71.32,179370.0,64.1763,64.1853,64.0236,64.0595,179370.0
2019-08-12 14:00:00,71.3,71.36,71.2,71.2,158084.0,64.0415,64.0954,63.9517,63.9517,158084.0
2019-08-12 14:30:00,71.2,71.25,71.03,71.09,99680.0,63.9517,63.9966,63.799,63.8529,99680.0
2019-08-12 15:00:00,71.08,71.21,71.08,71.2,256618.0,63.8439,63.9607,63.8439,63.9517,256618.0
2019-08-12 15:30:00,71.21,71.25,71.15,71.22,371248.0,63.9607,63.9966,63.9068,63.9697,371248.0
2019-08-13 09:30:00,71.06,72.22,70.98,72.2,721087.0,63.826,64.8679,63.7541,64.8499,721087.0
2019-08-13 10:00:00,72.2,72.47,72.02,72.38,352332.0,64.8499,65.0924,64.6882,65.0116,352332.0
2019-08-13 10:30:00,72.38,72.41,72.09,72.09,258400.0,65.0116,65.0385,64.7511,64.7511,258400.0
2019-08-13 11:00:00,72.09,72.25,71.94,72.01,180862.0,64.7511,64.8948,64.6164,64.6793,180862.0
2019-08-13 11:30:00,71.99,72.23,71.95,72.23,150259.0,64.6613,64.8769,64.6254,64.8769,150259.0
2019-08-13 12:00:00,72.24,72.32,72.16,72.23,74305.0,64.8858,64.9577,64.814,64.8769,74305.0
2019-08-13 12:30:00,72.23,72.24,72.11,72.15,109084.0,64.8769,64.8858,64.7691,64.805,109084.0
2019-08-13 13:00:00,72.15,72.25,72.02,72.14,233607.0,64.805,64.8948,64.6882,64.796,233607.0
2019-08-13 13:30:00,72.14,72.19,72.11,72.16,79418.0,64.796,64.8409,64.7691,64.814,79418.0
2019-08-13 14:00:00,72.16,72.24,72.13,72.23,45861.0,64.814,64.8858,64.787,64.8769,45861.0
2019-08-13 14:30:00,72.24,72.29,72.21,72.21,57233.0,64.8858,64.9308,64.8589,64.8589,57233.0
2019-08-13 15:00:00,72.21,72.23,72.13,72.18,45721.0,64.8589,64.8769,64.787,64.832,45721.0
2019-08-13 15:30:00,72.18,72.19,72.06,72.16,380391.0,64.832,64.8409,64.7242,64.814,380391.0
2019-08-14 09:30:00,70.97,71.07,70.8,70.99,440241.0,63.7451,63.835,63.5924,63.7631,440241.0
2019-08-14 10:00:00,70.98,70.98,70.72,70.88,271245.0,63.7541,63.7541,63.5206,63.6643,271245.0
2019-08-14 10:30:00,70.87,70.89,70.61,70.61,432548.0,63.6553,63.6733,63.4218,63.4218,432548.0
2019-08-14 11:00:00,70.61,70.63,70.37,70.5,454855.0,63.4218,63.4397,63.2062,63.323,454855.0
2019-08-14 11:30:00,70.51,70.61,70.38,70.46,175515.0,63.332,63.4218,63.2152,63.2871,175515.0
2019-08-14 12:00:00,70.42,70.42,70.29,70.36,204891.0,63.2511,63.2511,63.1344,63.1972,204891.0
2019-08-14 12:30:00,70.36,70.46,70.15,70.18,260384.0,63.1972,63.2871,63.0086,63.0356,260384.0
2019-08-14 13:00:00,70.17,70.49,70.12,70.39,188375.0,63.0266,63.314,62.9817,63.2242,188375.0
2019-08-14 13:30:00,70.38,70.5,70.38,70.42,129164.0,63.2152,63.323,63.2152,63.2511,129164.0
2019-08-14 14:00:00,70.42,70.45,70.3,70.3,129750.0,63.2511,63.2781,63.1433,63.1433,129750.0
2019-08-14 14:30:00,70.3,70.34,70.13,70.24,126459.0,63.1433,63.1793,62.9906,63.0895,126459.0
2019-08-14 15:00:00,70.22,70.42,70.1,70.26,336796.0,63.0715,63.2511,62.9637,63.1074,336796.0
2019-08-14 15:30:00,70.25,70.28,70.04,70.05,854342.0,63.0984,63.1254,62.9098,62.9188,854342.0
2019-08-15 09:30:00,70.33,70.44,70.0,70.4,785085.0,63.1703,63.2691,62.8739,63.2332,785085.0
2019-08-15 10:00:00,70.39,70.47,70.25,70.25,221822.0,63.2242,63.296,63.0984,63.0984,221822.0
2019-08-15 10:30:00,70.22,70.37,70.13,70.23,218556.0,63.0715,63.2062,62.9906,63.0805,218556.0
2019-08-15 11:00:00,70.21,70.24,69.99,70.2,239542.0,63.0625,63.0895,62.8649,63.0535,239542.0
2019-08-15 11:30:00,70.21,70.32,70.17,70.31,213070.0,63.0625,63.1613,63.0266,63.1523,213070.0
2019-08-15 12:00:00,70.32,70.44,70.28,70.3,108167.0,63.1613,63.2691,63.1254,63.1433,108167.0
2019-08-15 12:30:00,70.3,70.36,70.22,70.26,106237.0,63.1433,63.1972,63.0715,63.1074,106237.0
2019-08-15 13:00:00,70.25,70.35,70.19,70.22,68155.0,63.0984,63.1883,63.0445,63.0715,68155.0
2019-08-15 13:30:00,70.21,70.24,69.83,69.86,462427.0,63.0625,63.0895,62.7212,62.7481,462427.0
2019-08-15 14:00:00,69.86,70.17,69.82,70.15,180824.0,62.7481,63.0266,62.7122,63.0086,180824.0
2019-08-15 14:30:00,70.15,70.19,70.05,70.15,145694.0,63.0086,63.0445,62.9188,63.0086,145694.0
2019-08-15 15:00:00,70.17,70.34,70.17,70.2,134289.0,63.0266,63.1793,63.0266,63.0535,134289.0
2019-08-15 15:30:00,70.19,70.4,70.18,70.25,529487.0,63.0445,63.2332,63.0356,63.0984,529487.0
2019-08-16 09:30:00,70.68,70.88,70.68,70.81,144839.0,63.4847,63.6643,63.4847,63.6014,144839.0
2019-08-16 10:00:00,70.8,71.11,70.76,70.95,361540.0,63.5924,63.8709,63.5565,63.7272,361540.0
2019-08-16 10:30:00,70.93,71.25,70.92,71.25,109470.0,63.7092,63.9966,63.7002,63.9966,109470.0
2019-08-16 11:00:00,71.25,71.27,71.09,71.16,99451.0,63.9966,64.0146,63.8529,63.9158,99451.0
2019-08-16 11:30:00,71.16,71.23,71.11,71.19,453131.0,63.9158,63.9787,63.8709,63.9427,453131.0
2019-08-16 12:00:00,71.19,71.2,71.09,71.17,56228.0,63.9427,63.9517,63.8529,63.9248,56228.0
2019-08-16 12:30:00,71.15,71.24,71.14,71.18,34909.0,63.9068,63.9876,63.8978,63.9338,34909.0
2019-08-16 13:00:00,71.2,71.28,71.2,71.26,45362.0,63.9517,64.0236,63.9517,64.0056,45362.0
2019-08-16 13:30:00,71.26,71.26,71.2,71.23,33706.0,64.0056,64.0056,63.9517,63.9787,33706.0
2019-08-16 14:00:00,71.23,71.24,71.18,71.21,37116.0,63.9787,63.9876,63.9338,63.9607,37116.0
2019-08-16 14:30:00,71.2,71.22,71.15,71.19,23039.0,63.9517,63.9697,63.9068,63.9427,23039.0
2019-08-16 15:00:00,71.19,71.25,71.18,71.2,67739.0,63.9427,63.9966,63.9338,63.9517,67739.0
2019-08-16 15:30:00,71.18,71.32,71.16,71.23,270980.0,63.9338,64.0595,63.9158,63.9787,270980.0
2019-08-19 09:30:00,71.96,72.04,71.85,71.91,303324.0,64.6344,64.7062,64.5355,64.5894,303324.0
2019-08-19 10:00:00,71.9,71.92,71.77,71.86,175447.0,64.5805,64.5984,64.4637,64.5445,175447.0
2019-08-19 10:30:00,71.86,71.95,71.85,71.91,74768.0,64.5445,64.6254,64.5355,64.5894,74768.0
2019-08-19 11:00:00,71.91,72.03,71.91,72.0,106801.0,64.5894,64.6972,64.5894,64.6703,106801.0
2019-08-19 11:30:00,71.99,72.04,71.94,71.95,58328.0,64.6613,64.7062,64.6164,64.6254,58328.0
2019-08-19 12:00:00,71.95,71.96,71.9,71.92,69465.0,64.6254,64.6344,64.5805,64.5984,69465.0
2019-08-19 12:30:00,71.92,71.99,71.88,71.97,75061.0,64.5984,64.6613,64.5625,64.6433,75061.0
2019-08-19 13:00:00,71.97,72.06,71.97,72.02,85775.0,64.6433,64.7242,64.6433,64.6882,85775.0
2019-08-19 13:30:00,72.02,72.02,71.95,71.96,67205.0,64.6882,64.6882,64.6254,64.6344,67205.0
2019-08-19 14:00:00,71.96,71.96,71.91,71.95,49641.0,64.6344,64.6344,64.5894,64.6254,49641.0
2019-08-19 14:30:00,71.94,71.98,71.91,71.92,76979.0,64.6164,64.6523,64.5894,64.5984,76979.0
2019-08-19 15:00:00,71.93,71.95,71.89,71.94,275376.0,64.6074,64.6254,64.5715,64.6164,275376.0
2019-08-19 15:30:00,71.93,71.99,71.87,71.88,240768.0,64.6074,64.6613,64.5535,64.5625,240768.0
2019-08-20 09:30:00,71.78,71.83,71.5,71.61,229072.0,64.4727,64.5176,64.2212,64.32,229072.0
2019-08-20 10:00:00,71.59,71.75,71.56,71.73,88153.0,64.302,64.4457,64.2751,64.4278,88153.0
2019-08-20 10:30:00,71.67,71.83,71.61,71.83,111514.0,64.3739,64.5176,64.32,64.5176,111514.0
2019-08-20 11:00:00,71.81,71.91,71.78,71.79,197782.0,64.4996,64.5894,64.4727,64.4817,197782.0
2019-08-20 11:30:00,71.77,71.8,71.68,71.71,142292.0,64.4637,64.4906,64.3829,64.4098,142292.0
2019-08-20 12:00:00,71.74,71.83,71.74,71.8,13681.0,64.4367,64.5176,64.4367,64.4906,13681.0
2019-08-20 12:30:00,71.79,71.8,71.71,71.78,28462.0,64.4817,64.4906,64.4098,64.4727,28462.0
2019-08-20 13:00:00,71.78,71.81,71.74,71.75,23455.0,64.4727,64.4996,64.4367,64.4457,23455.0
2019-08-20 13:30:00,71.76,71.76,71.63,71.71,33040.0,64.4547,64.4547,64.3379,64.4098,33040.0
2019-08-20 14:00:00,71.71,71.73,71.55,71.62,199943.0,64.4098,64.4278,64.2661,64.329,199943.0
2019-08-20 14:30:00,71.61,71.67,71.59,71.64,37293.0,64.32,64.3739,64.302,64.3469,37293.0
2019-08-20 15:00:00,71.62,71.65,71.56,71.65,139237.0,64.329,64.3559,64.2751,64.3559,139237.0
2019-08-20 15:30:00,71.67,71.67,71.47,71.5,302567.0,64.3739,64.3739,64.1942,64.2212,302567.0
2019-08-21 09:30:00,72.12,72.2,72.06,72.15,77027.0,64.7781,64.8499,64.7242,64.805,77027.0
2019-08-21 10:00:00,72.15,72.16,72.05,72.11,61281.0,64.805,64.814,64.7152,64.7691,61281.0
2019-08-21 10:30:00,72.11,72.12,72.02,72.08,87657.0,64.7691,64.7781,64.6882,64.7421,87657.0
2019-08-21 11:00:00,72.08,72.15,72.03,72.13,88281.0,64.7421,64.805,64.6972,64.787,88281.0
2019-08-21 11:30:00,72.12,72.21,72.1,72.2,33972.0,64.7781,64.8589,64.7601,64.8499,33972.0
2019-08-21 12:00:00,72.2,72.22,72.14,72.14,198271.0,64.8499,64.8679,64.796,64.796,198271.0
2019-08-21 12:30:00,72.15,72.19,72.13,72.18,27866.0,64.805,64.8409,64.787,64.832,27866.0
2019-08-21 13:00:00,72.17,72.18,72.15,72.16,17771.0,64.823,64.832,64.805,64.814,17771.0
2019-08-21 13:30:00,72.15,72.17,72.09,72.09,21075.0,64.805,64.823,64.7511,64.7511,21075.0
2019-08-21 14:00:00,72.08,72.18,71.93,72.14,128253.0,64.7421,64.832,64.6074,64.796,128253.0
2019-08-21 14:30:00,72.15,72.15,71.98,72.01,58283.0,64.805,64.805,64.6523,64.6793,58283.0
2019-08-21 15:00:00,72.02,72.08,71.98,72.07,87155.0,64.6882,64.7421,64.6523,64.7332,87155.0
2019-08-21 15:30:00,72.06,72.12,72.06,72.08,175020.0,64.7242,64.7781,64.7242,64.7421,175020.0
2019-08-22 09:30:00,72.14,72.27,72.13,72.18,269123.0,64.796,64.9128,64.787,64.832,269123.0
2019-08-22 10:00:00,72.18,72.18,71.82,71.86,132033.0,64.832,64.832,64.5086,64.5445,132033.0
2019-08-22 10:30:00,71.83,71.83,71.56,71.59,424302.0,64.5176,64.5176,64.2751,64.302,424302.0
2019-08-22 11:00:00,71.62,71.83,71.6,71.72,258508.0,64.329,64.5176,64.311,64.4188,258508.0
2019-08-22 11:30:00,71.73,71.84,71.73,71.77,66987.0,64.4278,64.5266,64.4278,64.4637,66987.0
2019-08-22 12:00:00,71.77,71.92,71.77,71.86,25671.0,64.4637,64.5984,64.4637,64.5445,25671.0
2019-08-22 12:30:00,71.86,71.92,71.82,71.87,55980.0,64.5445,64.5984,64.5086,64.5535,55980.0
2019-08-22 13:00:00,71.86,72.0,71.85,71.98,17725.0,64.5445,64.6703,64.5355,64.6523,17725.0
2019-08-22 13:30:00,71.97,72.01,71.96,71.98,79485.0,64.6433,64.6793,64.6344,64.6523,79485.0
2019-08-22 14:00:00,71.98,72.0,71.91,71.92,18273.0,64.6523,64.6703,64.5894,64.5984,18273.0
2019-08-22 14:30:00,71.93,72.03,71.91,72.03,58159.0,64.6074,64.6972,64.5894,64.6972,58159.0
2019-08-22 15:00:00,72.01,72.01,71.89,71.94,106320.0,64.6793,64.6793,64.5715,64.6164,106320.0
2019-08-22 15:30:00,71.94,72.07,71.87,71.91,296329.0,64.6164,64.7332,64.5535,64.5894,296329.0
2019-08-23 09:30:00,71.6,71.71,71.48,71.66,179175.0,64.311,64.4098,64.2032,64.3649,179175.0
2019-08-23 10:00:00,71.67,71.91,71.56,71.83,300320.0,64.3739,64.5894,64.2751,64.5176,300320.0
2019-08-23 10:30:00,71.79,72.1,71.79,71.92,471563.0,64.4817,64.7601,64.4817,64.5984,471563.0
2019-08-23 11:00:00,71.93,71.97,71.04,71.17,464345.0,64.6074,64.6433,63.808,63.9248,464345.0
2019-08-23 11:30:00,71.17,71.22,70.82,70.83,346873.0,63.9248,63.9697,63.6104,63.6194,346873.0
2019-08-23 12:00:00,70.83,70.99,70.75,70.85,340876.0,63.6194,63.7631,63.5475,63.6374,340876.0
2019-08-23 12:30:00,70.84,71.01,70.78,70.84,205638.0,63.6284,63.7811,63.5745,63.6284,205638.0
2019-08-23 13:00:00,70.83,70.88,70.63,70.66,165758.0,63.6194,63.6643,63.4397,63.4667,165758.0
2019-08-23 13:30:00,70.66,70.86,70.64,70.8,135396.0,63.4667,63.6463,63.4487,63.5924,135396.0
2019-08-23 14:00:00,70.8,70.8,70.71,70.73,104547.0,63.5924,63.5924,63.5116,63.5296,104547.0
2019-08-23 14:30:00,70.75,70.8,70.58,70.69,176732.0,63.5475,63.5924,63.3948,63.4936,176732.0
2019-08-23 15:00:00,70.67,70.77,70.56,70.57,290351.0,63.4757,63.5655,63.3769,63.3859,290351.0
2019-08-23 15:30:00,70.57,70.6,70.25,70.45,708285.0,63.3859,63.4128,63.0984,63.2781,708285.0
2019-08-26 09:30:00,71.06,71.12,70.84,70.95,642468.0,63.826,63.8799,63.6284,63.7272,642468.0
2019-08-26 10:00:00,70.95,70.96,70.68,70.78,410760.0,63.7272,63.7362,63.4847,63.5745,410760.0
2019-08-26 10:30:00,70.78,70.89,70.69,70.82,260121.0,63.5745,63.6733,63.4936,63.6104,260121.0
2019-08-26 11:00:00,70.83,71.04,70.81,70.97,310269.0,63.6194,63.808,63.6014,63.7451,310269.0
2019-08-26 11:30:00,70.96,71.02,70.86,70.94,182143.0,63.7362,63.79,63.6463,63.7182,182143.0
2019-08-26 12:00:00,70.95,71.14,70.92,71.09,116800.0,63.7272,63.8978,63.7002,63.8529,116800.0
2019-08-26 12:30:00,71.1,71.1,71.03,71.05,74876.0,63.8619,63.8619,63.799,63.817,74876.0
2019-08-26 13:00:00,71.06,71.1,70.99,71.0,215831.0,63.826,63.8619,63.7631,63.7721,215831.0
2019-08-26 13:30:00,70.99,71.0,70.93,70.96,67843.0,63.7631,63.7721,63.7092,63.7362,67843.0
2019-08-26 14:00:00,70.97,70.97,70.84,70.86,114047.0,63.7451,63.7451,63.6284,63.6463,114047.0
2019-08-26 14:30:00,70.86,70.94,70.85,70.93,72312.0,63.6463,63.7182,63.6374,63.7092,72312.0
2019-08-26 15:00:00,70.94,71.03,70.89,70.94,140520.0,63.7182,63.799,63.6733,63.7182,140520.0
2019-08-26 15:30:00,70.94,71.11,70.88,71.11,264482.0,63.7182,63.8709,63.6643,63.8709,264482.0
2019-08-27 09:30:00,71.44,71.57,71.37,71.42,580594.0,64.1673,64.2841,64.1044,64.1493,580594.0
2019-08-27 10:00:00,71.43,71.46,71.29,71.3,250114.0,64.1583,64.1853,64.0326,64.0415,250114.0
2019-08-27 10:30:00,71.3,71.39,71.23,71.25,132594.0,64.0415,64.1224,63.9787,63.9966,132594.0
2019-08-27 11:00:00,71.25,71.29,71.05,71.09,392164.0,63.9966,64.0326,63.817,63.8529,392164.0
2019-08-27 11:30:00,71.09,71.22,71.07,71.08,171898.0,63.8529,63.9697,63.835,63.8439,171898.0
2019-08-27 12:00:00,71.07,71.12,70.98,71.06,118434.0,63.835,63.8799,63.7541,63.826,118434.0
2019-08-27 12:30:00,71.06,71.08,70.83,70.84,135766.0,63.826,63.8439,63.6194,63.6284,135766.0
2019-08-27 13:00:00,70.82,70.96,70.8,70.96,72020.0,63.6104,63.7362,63.5924,63.7362,72020.0
2019-08-27 13:30:00,70.92,71.13,70.91,71.08,220900.0,63.7002,63.8888,63.6912,63.8439,220900.0
2019-08-27 14:00:00,71.08,71.11,70.95,71.0,72104.0,63.8439,63.8709,63.7272,63.7721,72104.0
2019-08-27 14:30:00,70.99,71.16,70.95,71.12,131744.0,63.7631,63.9158,63.7272,63.8799,131744.0
2019-08-27 15:00:00,71.15,71.22,71.0,71.0,235399.0,63.9068,63.9697,63.7721,63.7721,235399.0
2019-08-27 15:30:00,71.0,71.11,70.93,70.93,366262.0,63.7721,63.8709,63.7092,63.7092,366262.0
2019-08-28 09:30:00,70.73,70.96,70.58,70.95,734215.0,63.5296,63.7362,63.3948,63.7272,734215.0
2019-08-28 10:00:00,70.95,71.01,70.86,70.88,1318988.0,63.7272,63.7811,63.6463,63.6643,1318988.0
2019-08-28 10:30:00,70.88,71.1,70.88,71.03,1195701.0,63.6643,63.8619,63.6643,63.799,1195701.0
2019-08-28 11:00:00,71.04,71.24,70.97,71.21,1000499.0,63.808,63.9876,63.7451,63.9607,1000499.0
2019-08-28 11:30:00,71.2,71.25,71.16,71.19,823489.0,63.9517,63.9966,63.9158,63.9427,823489.0
2019-08-28 12:00:00,71.19,71.23,71.15,71.16,1053375.0,63.9427,63.9787,63.9068,63.9158,1053375.0
2019-08-28 12:30:00,71.16,71.22,71.11,71.22,784222.0,63.9158,63.9697,63.8709,63.9697,784222.0
2019-08-28 13:00:00,71.22,71.22,71.07,71.16,843399.0,63.9697,63.9697,63.835,63.9158,843399.0
2019-08-28 13:30:00,71.16,71.22,71.12,71.17,880578.0,63.9158,63.9697,63.8799,63.9248,880578.0
2019-08-28 14:00:00,71.16,71.2,71.15,71.19,67130.0,63.9158,63.9517,63.9068,63.9427,67130.0
2019-08-28 14:30:00,71.2,71.27,71.18,71.26,56552.0,63.9517,64.0146,63.9338,64.0056,56552.0
2019-08-28 15:00:00,71.26,71.28,71.18,71.18,139621.0,64.0056,64.0236,63.9338,63.9338,139621.0
2019-08-28 15:30:00,71.17,71.24,71.13,71.2,190201.0,63.9248,63.9876,63.8888,63.9517,190201.0
2019-08-29 09:30:00,71.88,72.03,71.84,71.97,435981.0,64.5625,64.6972,64.5266,64.6433,435981.0
2019-08-29 10:00:00,71.99,71.99,71.86,71.93,130499.0,64.6613,64.6613,64.5445,64.6074,130499.0
2019-08-29 10:30:00,71.93,71.93,71.62,71.86,221958.0,64.6074,64.6074,64.329,64.5445,221958.0
2019-08-29 11:00:00,71.86,71.98,71.82,71.96,72792.0,64.5445,64.6523,64.5086,64.6344,72792.0
2019-08-29 11:30:00,71.96,72.07,71.96,72.03,82596.0,64.6344,64.7332,64.6344,64.6972,82596.0
2019-08-29 12:00:00,72.03,72.06,72.0,72.03,44375.0,64.6972,64.7242,64.6703,64.6972,44375.0
2019-08-29 12:30:00,72.03,72.09,72.02,72.06,70429.0,64.6972,64.7511,64.6882,64.7242,70429.0
2019-08-29 13:00:00,72.06,72.08,72.03,72.04,39930.0,64.7242,64.7421,64.6972,64.7062,39930.0
2019-08-29 13:30:00,72.05,72.12,72.01,72.09,56331.0,64.7152,64.7781,64.6793,64.7511,56331.0
2019-08-29 14:00:00,72.09,72.13,72.03,72.08,237455.0,64.7511,64.787,64.6972,64.7421,237455.0
2019-08-29 14:30:00,72.08,72.09,72.03,72.03,32825.0,64.7421,64.7511,64.6972,64.6972,32825.0
2019-08-29 15:00:00,72.03,72.03,71.95,71.95,149458.0,64.6972,64.6972,64.6254,64.6254,149458.0
2019-08-29 15:30:00,71.96,72.06,71.96,72.01,229373.0,64.6344,64.7242,64.6344,64.6793,229373.0
2019-08-30 09:30:00,72.47,72.48,72.33,72.36,204533.0,65.0924,65.1014,64.9667,64.9936,204533.0
2019-08-30 10:00:00,72.36,72.45,72.26,72.3,132657.0,64.9936,65.0745,64.9038,64.9397,132657.0
2019-08-30 10:30:00,72.3,72.36,72.23,72.23,198262.0,64.9397,64.9936,64.8769,64.8769,198262.0
2019-08-30 11:00:00,72.23,72.23,71.87,71.94,141317.0,64.8769,64.8769,64.5535,64.6164,141317.0
2019-08-30 11:30:00,71.94,72.11,71.94,72.06,85891.0,64.6164,64.7691,64.6164,64.7242,85891.0
2019-08-30 12:00:00,72.07,72.12,72.02,72.12,564273.0,64.7332,64.7781,64.6882,64.7781,564273.0
2019-08-30 12:30:00,72.11,72.16,72.07,72.14,120541.0,64.7691,64.814,64.7332,64.796,120541.0
2019-08-30 13:00:00,72.13,72.15,72.03,72.05,60740.0,64.787,64.805,64.6972,64.7152,60740.0
2019-08-30 13:30:00,72.05,72.06,71.97,72.01,63811.0,64.7152,64.7242,64.6433,64.6793,63811.0
2019-08-30 14:00:00,72.02,72.11,72.02,72.1,547087.0,64.6882,64.7691,64.6882,64.7601,547087.0
2019-08-30 14:30:00,72.1,72.12,72.0,72.03,103956.0,64.7601,64.7781,64.6703,64.6972,103956.0
2019-08-30 15:00:00,72.05,72.09,71.94,72.08,270430.0,64.7152,64.7511,64.6164,64.7421,270430.0
2019-08-30 15:30:00,72.08,72.23,72.06,72.15,354086.0,64.7421,64.8769,64.7242,64.805,354086.0
2019-09-03 09:30:00,71.65,71.87,71.61,71.82,490982.0,64.3559,64.5535,64.32,64.5086,490982.0
2019-09-03 10:00:00,71.81,71.82,71.44,71.62,431460.0,64.4996,64.5086,64.1673,64.329,431460.0
2019-09-03 10:30:00,71.61,71.8,71.53,71.77,383841.0,64.32,64.4906,64.2481,64.4637,383841.0
2019-09-03 11:00:00,71.75,71.76,71.57,71.67,135053.0,64.4457,64.4547,64.2841,64.3739,135053.0
2019-09-03 11:30:00,71.67,71.83,71.62,71.73,225152.0,64.3739,64.5176,64.329,64.4278,225152.0
2019-09-03 12:00:00,71.73,71.77,71.67,71.71,56420.0,64.4278,64.4637,64.3739,64.4098,56420.0
2019-09-03 12:30:00,71.69,71.75,71.64,71.67,61670.0,64.3918,64.4457,64.3469,64.3739,61670.0
2019-09-03 13:00:00,71.66,71.71,71.62,71.66,73990.0,64.3649,64.4098,64.329,64.3649,73990.0
2019-09-03 13:30:00,71.66,71.67,71.55,71.58,72267.0,64.3649,64.3739,64.2661,64.293,72267.0
2019-09-03 14:00:00,71.58,71.65,71.58,71.63,45025.0,64.293,64.3559,64.293,64.3379,45025.0
2019-09-03 14:30:00,71.63,71.66,71.6,71.65,129512.0,64.3379,64.3649,64.311,64.3559,129512.0
2019-09-03 15:00:00,71.65,71.72,71.61,71.71,126382.0,64.3559,64.4188,64.32,64.4098,126382.0
2019-09-03 15:30:00,71.71,71.83,71.7,71.78,222456.0,64.4098,64.5176,64.4008,64.4727,222456.0
2019-09-04 09:30:00,72.47,72.55,72.42,72.47,169655.0,65.0924,65.1643,65.0475,65.0924,169655.0
2019-09-04 10:00:00,72.45,72.5,72.33,72.45,63016.0,65.0745,65.1194,64.9667,65.0745,63016.0
2019-09-04 10:30:00,72.44,72.49,72.4,72.47,51651.0,65.0655,65.1104,65.0296,65.0924,51651.0
2019-09-04 11:00:00,72.47,72.55,72.44,72.55,51287.0,65.0924,65.1643,65.0655,65.1643,51287.0
2019-09-04 11:30:00,72.55,72.6,72.54,72.57,75889.0,65.1643,65.2092,65.1553,65.1823,75889.0
2019-09-04 12:00:00,72.57,72.59,72.53,72.55,21522.0,65.1823,65.2002,65.1463,65.1643,21522.0
2019-09-04 12:30:00,72.56,72.62,72.54,72.6,46389.0,65.1733,65.2272,65.1553,65.2092,46389.0
2019-09-04 13:00:00,72.6,72.62,72.58,72.61,21522.0,65.2092,65.2272,65.1912,65.2182,21522.0
2019-09-04 13:30:00,72.62,72.62,72.53,72.55,73209.0,65.2272,65.2272,65.1463,65.1643,73209.0
2019-09-04 14:00:00,72.55,72.58,72.52,72.57,32709.0,65.1643,65.1912,65.1373,65.1823,32709.0
2019-09-04 14:30:00,72.57,72.64,72.57,72.61,94174.0,65.1823,65.2451,65.1823,65.2182,94174.0
2019-09-04 15:00:00,72.62,72.67,72.62,72.64,80287.0,65.2272,65.2721,65.2272,65.2451,80287.0
2019-09-04 15:30:00,72.65,72.7,72.65,72.7,247636.0,65.2541,65.299,65.2541,65.299,247636.0
2019-09-05 09:30:00,73.33,73.53,73.33,73.49,196512.0,65.8649,66.0445,65.8649,66.0086,196512.0
2019-09-05 10:00:00,73.5,73.7,73.5,73.55,533616.0,66.0176,66.1972,66.0176,66.0625,533616.0
2019-09-05 10:30:00,73.58,73.64,73.47,73.49,128596.0,66.0894,66.1433,65.9906,66.0086,128596.0
2019-09-05 11:00:00,73.52,73.58,73.47,73.53,84236.0,66.0355,66.0894,65.9906,66.0445,84236.0
2019-09-05 11:30:00,73.53,73.58,73.48,73.48,81285.0,66.0445,66.0894,65.9996,65.9996,81285.0
2019-09-05 12:00:00,73.48,73.52,73.42,73.44,32374.0,65.9996,66.0355,65.9457,65.9637,32374.0
2019-09-05 12:30:00,73.44,73.49,73.43,73.48,27461.0,65.9637,66.0086,65.9547,65.9996,27461.0
2019-09-05 13:00:00,73.49,73.52,73.4,73.47,25140.0,66.0086,66.0355,65.9278,65.9906,25140.0
2019-09-05 13:30:00,73.47,73.48,73.43,73.46,17926.0,65.9906,65.9996,65.9547,65.9816,17926.0
2019-09-05 14:00:00,73.46,73.49,73.42,73.45,41358.0,65.9816,66.0086,65.9457,65.9727,41358.0
2019-09-05 14:30:00,73.45,73.49,73.43,73.48,17953.0,65.9727,66.0086,65.9547,65.9996,17953.0
2019-09-05 15:00:00,73.49,73.56,73.49,73.53,75893.0,66.0086,66.0715,66.0086,66.0445,75893.0
2019-09-05 15:30:00,73.54,73.56,73.44,73.45,104301.0,66.0535,66.0715,65.9637,65.9727,104301.0
2019-09-06 09:30:00,73.66,73.68,73.51,73.62,76974.0,66.1613,66.1793,66.0266,66.1254,76974.0
2019-09-06 10:00:00,73.63,73.67,73.59,73.66,38723.0,66.1343,66.1703,66.0984,66.1613,38723.0
2019-09-06 10:30:00,73.69,73.72,73.64,73.7,17542.0,66.1882,66.2152,66.1433,66.1972,17542.0
2019-09-06 11:00:00,73.7,73.74,73.68,73.73,84131.0,66.1972,66.2331,66.1793,66.2242,84131.0
2019-09-06 11:30:00,73.72,73.74,73.68,73.69,27324.0,66.2152,66.2331,66.1793,66.1882,27324.0
2019-09-06 12:00:00,73.69,73.73,73.68,73.71,35766.0,66.1882,66.2242,66.1793,66.2062,35766.0
2019-09-06 12:30:00,73.71,73.71,73.57,73.66,58432.0,66.2062,66.2062,66.0805,66.1613,58432.0
2019-09-06 13:00:00,73.66,73.73,73.66,73.71,11818.0,66.1613,66.2242,66.1613,66.2062,11818.0
2019-09-06 13:30:00,73.73,73.76,73.72,73.75,30014.0,66.2242,66.2511,66.2152,66.2421,30014.0
2019-09-06 14:00:00,73.75,73.75,73.7,73.71,35274.0,66.2421,66.2421,66.1972,66.2062,35274.0
2019-09-06 14:30:00,73.71,73.72,73.66,73.68,37839.0,66.2062,66.2152,66.1613,66.1793,37839.0
2019-09-06 15:00:00,73.68,73.71,73.66,73.7,35663.0,66.1793,66.2062,66.1613,66.1972,35663.0
2019-09-06 15:30:00,73.7,73.73,73.57,73.62,88070.0,66.1972,66.2242,66.0805,66.1254,88070.0
2019-09-09 09:30:00,73.86,73.86,73.69,73.69,253065.0,66.3409,66.3409,66.1882,66.1882,253065.0
2019-09-09 10:00:00,73.7,73.79,73.69,73.75,45624.0,66.1972,66.2781,66.1882,66.2421,45624.0
2019-09-09 10:30:00,73.76,73.8,73.74,73.8,124611.0,66.2511,66.287,66.2331,66.287,124611.0
2019-09-09 11:00:00,73.79,73.81,73.76,73.78,40900.0,66.2781,66.296,66.2511,66.2691,40900.0
2019-09-09 11:30:00,73.78,73.8,73.74,73.76,28760.0,66.2691,66.287,66.2331,66.2511,28760.0
2019-09-09 12:00:00,73.76,73.77,73.58,73.58,47778.0,66.2511,66.2601,66.0894,66.0894,47778.0
2019-09-09 12:30:00,73.58,73.61,73.48,73.61,73610.0,66.0894,66.1164,65.9996,66.1164,73610.0
2019-09-09 13:00:00,73.61,73.63,73.57,73.57,56247.0,66.1164,66.1343,66.0805,66.0805,56247.0
2019-09-09 13:30:00,73.56,73.62,73.53,73.6,46187.0,66.0715,66.1254,66.0445,66.1074,46187.0
2019-09-09 14:00:00,73.6,73.62,73.53,73.54,66244.0,66.1074,66.1254,66.0445,66.0535,66244.0
2019-09-09 14:30:00,73.54,73.59,73.53,73.56,83792.0,66.0535,66.0984,66.0445,66.0715,83792.0
2019-09-09 15:00:00,73.56,73.66,73.54,73.62,218577.0,66.0715,66.1613,66.0535,66.1254,218577.0
2019-09-09 15:30:00,73.63,73.7,73.59,73.69,529225.0,66.1343,66.1972,66.0984,66.1882,529225.0
2019-09-10 09:30:00,73.5,73.51,73.27,73.33,622722.0,66.0176,66.0266,65.811,65.8649,622722.0
2019-09-10 10:00:00,73.33,73.46,73.27,73.45,180217.0,65.8649,65.9816,65.811,65.9727,180217.0
2019-09-10 10:30:00,73.46,73.46,73.36,73.38,197710.0,65.9816,65.9816,65.8918,65.9098,197710.0
2019-09-10 11:00:00,73.38,73.48,73.38,73.39,152426.0,65.9098,65.9996,65.9098,65.9188,152426.0
2019-09-10 11:30:00,73.4,73.62,73.37,73.56,343026.0,65.9278,66.1254,65.9008,66.0715,343026.0
2019-09-10 12:00:00,73.56,73.69,73.46,73.66,86623.0,66.0715,66.1882,65.9816,66.1613,86623.0
2019-09-10 12:30:00,73.65,73.71,73.62,73.66,51869.0,66.1523,66.2062,66.1254,66.1613,51869.0
2019-09-10 13:00:00,73.67,73.67,73.53,73.59,265497.0,66.1703,66.1703,66.0445,66.0984,265497.0
2019-09-10 13:30:00,73.59,73.66,73.58,73.59,68560.0,66.0984,66.1613,66.0894,66.0984,68560.0
2019-09-10 14:00:00,73.58,73.6,73.5,73.51,70401.0,66.0894,66.1074,66.0176,66.0266,70401.0
2019-09-10 14:30:00,73.51,73.55,73.46,73.51,67577.0,66.0266,66.0625,65.9816,66.0266,67577.0
2019-09-10 15:00:00,73.51,73.53,73.44,73.47,87207.0,66.0266,66.0445,65.9637,65.9906,87207.0
2019-09-10 15:30:00,73.47,73.72,73.47,73.72,219086.0,65.9906,66.2152,65.9906,66.2152,219086.0
2019-09-11 09:30:00,73.85,73.99,73.76,73.92,601743.0,66.3319,66.4577,66.2511,66.3948,601743.0
2019-09-11 10:00:00,73.93,74.02,73.91,74.01,91835.0,66.4038,66.4846,66.3858,66.4757,91835.0
2019-09-11 10:30:00,74.0,74.03,73.97,74.03,68214.0,66.4667,66.4936,66.4397,66.4936,68214.0
2019-09-11 11:00:00,74.04,74.04,73.99,74.0,31258.0,66.5026,66.5026,66.4577,66.4667,31258.0
2019-09-11 11:30:00,74.0,74.07,74.0,74.07,24385.0,66.4667,66.5295,66.4667,66.5295,24385.0
2019-09-11 12:00:00,74.08,74.13,74.07,74.08,25793.0,66.5385,66.5834,66.5295,66.5385,25793.0
2019-09-11 12:30:00,74.07,74.14,74.07,74.13,26118.0,66.5295,66.5924,66.5295,66.5834,26118.0
2019-09-11 13:00:00,74.12,74.15,74.1,74.12,62792.0,66.5745,66.6014,66.5565,66.5745,62792.0
2019-09-11 13:30:00,74.12,74.16,74.1,74.11,30116.0,66.5745,66.6104,66.5565,66.5655,30116.0
2019-09-11 14:00:00,74.11,74.13,74.1,74.11,86784.0,66.5655,66.5834,66.5565,66.5655,86784.0
2019-09-11 14:30:00,74.11,74.11,74.06,74.09,48500.0,66.5655,66.5655,66.5206,66.5475,48500.0
2019-09-11 15:00:00,74.09,74.15,74.09,74.12,55381.0,66.5475,66.6014,66.5475,66.5745,55381.0
2019-09-11 15:30:00,74.13,74.24,74.1,74.23,218675.0,66.5834,66.6822,66.5565,66.6733,218675.0
2019-09-12 09:30:00,74.46,74.51,74.24,74.36,135747.0,66.8798,66.9248,66.6822,66.79,135747.0
2019-09-12 10:00:00,74.36,74.76,74.33,74.71,326231.0,66.79,67.1493,66.7631,67.1044,326231.0
2019-09-12 10:30:00,74.7,74.72,74.33,74.41,358872.0,67.0954,67.1134,66.7631,66.8349,358872.0
2019-09-12 11:00:00,74.41,74.57,74.35,74.55,52055.0,66.8349,66.9786,66.781,66.9607,52055.0
2019-09-12 11:30:00,74.55,74.65,74.53,74.65,117447.0,66.9607,67.0505,66.9427,67.0505,117447.0
2019-09-12 12:00:00,74.64,74.64,74.56,74.62,39975.0,67.0415,67.0415,66.9697,67.0236,39975.0
2019-09-12 12:30:00,74.61,74.69,74.59,74.68,60099.0,67.0146,67.0864,66.9966,67.0775,60099.0
2019-09-12 13:00:00,74.68,74.76,74.66,74.68,137730.0,67.0775,67.1493,67.0595,67.0775,137730.0
2019-09-12 13:30:00,74.68,74.74,74.67,74.7,38096.0,67.0775,67.1313,67.0685,67.0954,38096.0
2019-09-12 14:00:00,74.69,74.7,74.63,74.68,66022.0,67.0864,67.0954,67.0325,67.0775,66022.0
2019-09-12 14:30:00,74.67,74.76,74.66,74.71,93649.0,67.0685,67.1493,67.0595,67.1044,93649.0
2019-09-12 15:00:00,74.7,74.71,74.65,74.66,55001.0,67.0954,67.1044,67.0505,67.0595,55001.0
2019-09-12 15:30:00,74.66,74.69,74.53,74.55,176313.0,67.0595,67.0864,66.9427,66.9607,176313.0
2019-09-13 09:30:00,74.78,74.82,74.71,74.76,326898.0,67.1673,67.2032,67.1044,67.1493,326898.0
2019-09-13 10:00:00,74.75,74.82,74.67,74.79,312333.0,67.1403,67.2032,67.0685,67.1763,312333.0
2019-09-13 10:30:00,74.79,74.87,74.75,74.86,153604.0,67.1763,67.2481,67.1403,67.2391,153604.0
2019-09-13 11:00:00,74.86,74.92,74.79,74.81,205826.0,67.2391,67.293,67.1763,67.1942,205826.0
2019-09-13 11:30:00,74.81,74.84,74.77,74.79,194396.0,67.1942,67.2212,67.1583,67.1763,194396.0
2019-09-13 12:00:00,74.78,74.82,74.72,74.73,167926.0,67.1673,67.2032,67.1134,67.1224,167926.0
2019-09-13 12:30:00,74.73,74.76,74.71,74.73,135638.0,67.1224,67.1493,67.1044,67.1224,135638.0
2019-09-13 13:00:00,74.72,74.77,74.7,74.74,45208.0,67.1134,67.1583,67.0954,67.1313,45208.0
2019-09-13 13:30:00,74.74,74.75,74.66,74.67,53646.0,67.1313,67.1403,67.0595,67.0685,53646.0
2019-09-13 14:00:00,74.67,74.72,74.66,74.69,52469.0,67.0685,67.1134,67.0595,67.0864,52469.0
2019-09-13 14:30:00,74.69,74.71,74.66,74.67,59350.0,67.0864,67.1044,67.0595,67.0685,59350.0
2019-09-13 15:00:00,74.68,74.69,74.59,74.65,93496.0,67.0775,67.0864,66.9966,67.0505,93496.0
2019-09-13 15:30:00,74.65,74.72,74.63,74.66,320205.0,67.0505,67.1134,67.0325,67.0595,320205.0
2019-09-16 09:30:00,74.31,74.44,74.28,74.42,256103.0,66.7451,66.8619,66.7182,66.8439,256103.0
2019-09-16 10:00:00,74.42,74.46,74.36,74.37,145846.0,66.8439,66.8798,66.79,66.799,145846.0
2019-09-16 10:30:00,74.38,74.39,74.3,74.35,92294.0,66.808,66.817,66.7361,66.781,92294.0
2019-09-16 11:00:00,74.36,74.45,74.34,74.41,87177.0,66.79,66.8709,66.7721,66.8349,87177.0
2019-09-16 11:30:00,74.39,74.4,74.22,74.23,178734.0,66.817,66.826,66.6643,66.6733,178734.0
2019-09-16 12:00:00,74.23,74.28,74.23,74.28,47615.0,66.6733,66.7182,66.6733,66.7182,47615.0
2019-09-16 12:30:00,74.29,74.33,74.24,74.3,78516.0,66.7272,66.7631,66.6822,66.7361,78516.0
2019-09-16 13:00:00,74.29,74.34,74.28,74.33,42177.0,66.7272,66.7721,66.7182,66.7631,42177.0
2019-09-16 13:30:00,74.33,74.35,74.3,74.35,36367.0,66.7631,66.781,66.7361,66.781,36367.0
2019-09-16 14:00:00,74.35,74.37,74.31,74.36,69569.0,66.781,66.799,66.7451,66.79,69569.0
2019-09-16 14:30:00,74.35,74.37,74.33,74.36,74946.0,66.781,66.799,66.7631,66.79,74946.0
2019-09-16 15:00:00,74.36,74.39,74.31,74.31,132330.0,66.79,66.817,66.7451,66.7451,132330.0
2019-09-16 15:30:00,74.31,74.35,74.27,74.33,327608.0,66.7451,66.781,66.7092,66.7631,327608.0
2019-09-17 09:30:00,74.19,74.28,74.13,74.25,156519.0,66.6373,66.7182,66.5834,66.6912,156519.0
2019-09-17 10:00:00,74.25,74.29,74.21,74.28,108114.0,66.6912,66.7272,66.6553,66.7182,108114.0
2019-09-17 10:30:00,74.28,74.3,74.25,74.28,16631.0,66.7182,66.7361,66.6912,66.7182,16631.0
2019-09-17 11:00:00,74.28,74.41,74.28,74.38,47719.0,66.7182,66.8349,66.7182,66.808,47719.0
2019-09-17 11:30:00,74.39,74.44,74.36,74.4,21456.0,66.817,66.8619,66.79,66.826,21456.0
2019-09-17 12:00:00,74.4,74.43,74.34,74.37,31183.0,66.826,66.8529,66.7721,66.799,31183.0
2019-09-17 12:30:00,74.36,74.37,74.33,74.35,53609.0,66.79,66.799,66.7631,66.781,53609.0
2019-09-17 13:00:00,74.35,74.4,74.33,74.38,102380.0,66.781,66.826,66.7631,66.808,102380.0
2019-09-17 13:30:00,74.39,74.46,74.37,74.4,32487.0,66.817,66.8798,66.799,66.826,32487.0
2019-09-17 14:00:00,74.41,74.45,74.37,74.39,50722.0,66.8349,66.8709,66.799,66.817,50722.0
2019-09-17 14:30:00,74.39,74.42,74.38,74.4,15865.0,66.817,66.8439,66.808,66.826,15865.0
2019-09-17 15:00:00,74.4,74.43,74.38,74.43,23653.0,66.826,66.8529,66.808,66.8529,23653.0
2019-09-17 15:30:00,74.44,74.53,74.43,74.51,69622.0,66.8619,66.9427,66.8529,66.9248,69622.0
2019-09-18 09:30:00,74.38,74.38,74.28,74.34,53453.0,66.808,66.808,66.7182,66.7721,53453.0
2019-09-18 10:00:00,74.34,74.43,74.32,74.43,71986.0,66.7721,66.8529,66.7541,66.8529,71986.0
2019-09-18 10:30:00,74.45,74.45,74.35,74.36,59730.0,66.8709,66.8709,66.781,66.79,59730.0
2019-09-18 11:00:00,74.37,74.37,74.32,74.34,10329.0,66.799,66.799,66.7541,66.7721,10329.0
2019-09-18 11:30:00,74.34,74.34,74.29,74.33,21104.0,66.7721,66.7721,66.7272,66.7631,21104.0
2019-09-18 12:00:00,74.34,74.35,74.33,74.35,71094.0,66.7721,66.781,66.7631,66.781,71094.0
2019-09-18 12:30:00,74.36,74.37,74.31,74.32,48048.0,66.79,66.799,66.7451,66.7541,48048.0
2019-09-18 13:00:00,74.31,74.31,74.26,74.27,24030.0,66.7451,66.7451,66.7002,66.7092,24030.0
2019-09-18 13:30:00,74.26,74.36,74.23,74.33,84587.0,66.7002,66.79,66.6733,66.7631,84587.0
2019-09-18 14:00:00,74.33,74.44,73.94,73.99,189074.0,66.7631,66.8619,66.4128,66.4577,189074.0
2019-09-18 14:30:00,73.96,74.09,73.85,74.03,115783.0,66.4307,66.5475,66.3319,66.4936,115783.0
2019-09-18 15:00:00,74.04,74.23,73.99,74.21,67934.0,66.5026,66.6733,66.4577,66.6553,67934.0
2019-09-18 15:30:00,74.22,74.49,74.21,74.44,191632.0,66.6643,66.9068,66.6553,66.8619,191632.0
2019-09-19 09:30:00,74.64,74.75,74.63,74.71,180956.0,67.0415,67.1403,67.0325,67.1044,180956.0
2019-09-19 10:00:00,74.68,74.77,74.68,74.73,54917.0,67.0775,67.1583,67.0775,67.1224,54917.0
2019-09-19 10:30:00,74.75,74.81,74.75,74.77,169317.0,67.1403,67.1942,67.1403,67.1583,169317.0
2019-09-19 11:00:00,74.76,74.8,74.73,74.78,33350.0,67.1493,67.1852,67.1224,67.1673,33350.0
2019-09-19 11:30:00,74.78,74.84,74.74,74.76,83869.0,67.1673,67.2212,67.1313,67.1493,83869.0
2019-09-19 12:00:00,74.77,74.79,74.62,74.64,90238.0,67.1583,67.1763,67.0236,67.0415,90238.0
2019-09-19 12:30:00,74.63,74.73,74.63,74.73,25356.0,67.0325,67.1224,67.0325,67.1224,25356.0
2019-09-19 13:00:00,74.71,74.76,74.67,74.72,54433.0,67.1044,67.1493,67.0685,67.1134,54433.0
2019-09-19 13:30:00,74.72,74.72,74.57,74.68,98025.0,67.1134,67.1134,66.9786,67.0775,98025.0
2019-09-19 14:00:00,74.69,74.7,74.64,74.66,25657.0,67.0864,67.0954,67.0415,67.0595,25657.0
2019-09-19 14:30:00,74.64,74.65,74.59,74.59,34743.0,67.0415,67.0505,66.9966,66.9966,34743.0
2019-09-19 15:00:00,74.6,74.62,74.55,74.58,91680.0,67.0056,67.0236,66.9607,66.9876,91680.0
2019-09-19 15:30:00,74.56,74.57,74.43,74.48,113449.0,66.9697,66.9786,66.8529,66.8978,113449.0
2019-09-20 09:30:00,74.64,74.74,74.64,74.7,65635.0,67.0415,67.1313,67.0415,67.0954,65635.0
2019-09-20 10:00:00,74.68,74.73,74.66,74.71,107842.0,67.0775,67.1224,67.0595,67.1044,107842.0
2019-09-20 10:30:00,74.74,74.74,74.61,74.63,73525.0,67.1313,67.1313,67.0146,67.0325,73525.0
2019-09-20 11:00:00,74.65,74.69,74.58,74.59,49507.0,67.0505,67.0864,66.9876,66.9966,49507.0
2019-09-20 11:30:00,74.59,74.62,74.53,74.62,19903.0,66.9966,67.0236,66.9427,67.0236,19903.0
2019-09-20 12:00:00,74.62,74.64,74.6,74.61,16384.0,67.0236,67.0415,67.0056,67.0146,16384.0
2019-09-20 12:30:00,74.6,74.61,74.54,74.61,65526.0,67.0056,67.0146,66.9517,67.0146,65526.0
2019-09-20 13:00:00,74.61,74.62,74.07,74.33,687132.0,67.0146,67.0236,66.5295,66.7631,687132.0
2019-09-20 13:30:00,74.34,74.34,74.19,74.28,61949.0,66.7721,66.7721,66.6373,66.7182,61949.0
2019-09-20 14:00:00,74.32,74.41,74.28,74.37,106435.0,66.7541,66.8349,66.7182,66.799,106435.0
2019-09-20 14:30:00,74.37,74.43,74.36,74.38,23106.0,66.799,66.8529,66.79,66.808,23106.0
2019-09-20 15:00:00,74.38,74.42,74.31,74.32,80055.0,66.808,66.8439,66.7451,66.7541,80055.0
2019-09-20 15:30:00,74.33,74.35,74.21,74.21,221805.0,66.7631,66.781,66.6553,66.6553,221805.0
2019-09-23 09:30:00,74.01,74.16,73.94,74.08,103625.0,66.4757,66.6104,66.4128,66.5385,103625.0
2019-09-23 10:00:00,74.08,74.08,73.94,74.08,55961.0,66.5385,66.5385,66.4128,66.5385,55961.0
2019-09-23 10:30:00,74.08,74.13,74.02,74.03,35278.0,66.5385,66.5834,66.4846,66.4936,35278.0
2019-09-23 11:00:00,74.05,74.18,74.04,74.17,42643.0,66.5116,66.6284,66.5026,66.6194,42643.0
2019-09-23 11:30:00,74.17,74.21,74.16,74.19,217283.0,66.6194,66.6553,66.6104,66.6373,217283.0
2019-09-23 12:00:00,74.19,74.24,74.17,74.22,21890.0,66.6373,66.6822,66.6194,66.6643,21890.0
2019-09-23 12:30:00,74.22,74.23,74.14,74.16,73944.0,66.6643,66.6733,66.5924,66.6104,73944.0
2019-09-23 13:00:00,74.18,74.23,74.18,74.23,17374.0,66.6284,66.6733,66.6284,66.6733,17374.0
2019-09-23 13:30:00,74.22,74.25,74.2,74.25,13939.0,66.6643,66.6912,66.6463,66.6912,13939.0
2019-09-23 14:00:00,74.23,74.24,74.2,74.22,16051.0,66.6733,66.6822,66.6463,66.6643,16051.0
2019-09-23 14:30:00,74.21,74.24,74.2,74.23,39294.0,66.6553,66.6822,66.6463,66.6733,39294.0
2019-09-23 15:00:00,74.23,74.3,74.22,74.27,59661.0,66.6733,66.7361,66.6643,66.7092,59661.0
2019-09-23 15:30:00,74.28,74.28,74.15,74.17,192567.0,66.7182,66.7182,66.6014,66.6194,192567.0
2019-09-24 09:30:00,74.37,74.44,74.32,74.39,754497.0,66.799,66.8619,66.7541,66.817,754497.0
2019-09-24 10:00:00,74.37,74.4,74.19,74.25,272374.0,66.799,66.826,66.6373,66.6912,272374.0
2019-09-24 10:30:00,74.25,74.35,74.21,74.23,77660.0,66.6912,66.781,66.6553,66.6733,77660.0
2019-09-24 11:00:00,74.21,74.22,74.11,74.13,103687.0,66.6553,66.6643,66.5655,66.5834,103687.0
2019-09-24 11:30:00,74.13,74.14,73.91,73.97,157936.0,66.5834,66.5924,66.3858,66.4397,157936.0
2019-09-24 12:00:00,73.96,74.04,73.65,73.75,336706.0,66.4307,66.5026,66.1523,66.2421,336706.0
2019-09-24 12:30:00,73.75,73.75,73.53,73.55,166880.0,66.2421,66.2421,66.0445,66.0625,166880.0
2019-09-24 13:00:00,73.55,73.67,73.49,73.55,212044.0,66.0625,66.1703,66.0086,66.0625,212044.0
2019-09-24 13:30:00,73.53,73.66,73.53,73.6,150026.0,66.0445,66.1613,66.0445,66.1074,150026.0
2019-09-24 14:00:00,73.59,73.86,73.47,73.79,759607.0,66.0984,66.3409,65.9906,66.2781,759607.0
2019-09-24 14:30:00,73.79,73.83,73.61,73.65,534845.0,66.2781,66.314,66.1164,66.1523,534845.0
2019-09-24 15:00:00,73.66,73.75,73.56,73.61,81372.0,66.1613,66.2421,66.0715,66.1164,81372.0
2019-09-24 15:30:00,73.61,73.7,73.53,73.65,303547.0,66.1164,66.1972,66.0445,66.1523,303547.0
2019-09-25 09:30:00,73.46,73.56,73.3,73.32,475030.0,65.9816,66.0715,65.8379,65.8559,475030.0
2019-09-25 10:00:00,73.33,73.43,73.16,73.34,335157.0,65.8649,65.9547,65.7122,65.8739,335157.0
2019-09-25 10:30:00,73.34,73.62,73.32,73.56,193073.0,65.8739,66.1254,65.8559,66.0715,193073.0
2019-09-25 11:00:00,73.56,73.65,73.55,73.59,508991.0,66.0715,66.1523,66.0625,66.0984,508991.0
2019-09-25 11:30:00,73.59,73.67,73.55,73.6,196161.0,66.0984,66.1703,66.0625,66.1074,196161.0
2019-09-25 12:00:00,73.62,73.69,73.58,73.64,221969.0,66.1254,66.1882,66.0894,66.1433,221969.0
2019-09-25 12:30:00,73.64,73.68,73.58,73.61,234385.0,66.1433,66.1793,66.0894,66.1164,234385.0
2019-09-25 13:00:00,73.61,73.66,73.59,73.64,210304.0,66.1164,66.1613,66.0984,66.1433,210304.0
2019-09-25 13:30:00,73.64,73.74,73.62,73.73,287838.0,66.1433,66.2331,66.1254,66.2242,287838.0
2019-09-25 14:00:00,73.72,73.83,73.72,73.82,551412.0,66.2152,66.314,66.2152,66.305,551412.0
2019-09-25 14:30:00,73.81,73.86,73.79,73.85,263858.0,66.296,66.3409,66.2781,66.3319,263858.0
2019-09-25 15:00:00,73.86,73.91,73.84,73.89,1003209.0,66.3409,66.3858,66.323,66.3679,1003209.0
2019-09-25 15:30:00,73.89,73.98,73.86,73.89,1756341.0,66.3679,66.4487,66.3409,66.3679,1756341.0
2019-09-26 09:30:00,74.02,74.02,73.82,73.85,265800.0,66.4846,66.4846,66.305,66.3319,265800.0
2019-09-26 10:00:00,73.86,73.94,73.75,73.83,1000458.0,66.3409,66.4128,66.2421,66.314,1000458.0
2019-09-26 10:30:00,73.82,73.86,73.7,73.76,2079178.0,66.305,66.3409,66.1972,66.2511,2079178.0
2019-09-26 11:00:00,73.76,73.77,73.55,73.63,196959.0,66.2511,66.2601,66.0625,66.1343,196959.0
2019-09-26 11:30:00,73.63,73.71,73.58,73.63,139574.0,66.1343,66.2062,66.0894,66.1343,139574.0
2019-09-26 12:00:00,73.63,73.78,73.59,73.77,226255.0,66.1343,66.2691,66.0984,66.2601,226255.0
2019-09-26 12:30:00,73.77,73.8,73.7,73.73,158388.0,66.2601,66.287,66.1972,66.2242,158388.0
2019-09-26 13:00:00,73.75,73.78,73.66,73.68,158463.0,66.2421,66.2691,66.1613,66.1793,158463.0
2019-09-26 13:30:00,73.68,73.8,73.68,73.8,163810.0,66.1793,66.287,66.1793,66.287,163810.0
2019-09-26 14:00:00,73.8,73.92,73.8,73.87,412153.0,66.287,66.3948,66.287,66.3499,412153.0
2019-09-26 14:30:00,73.87,73.89,73.8,73.81,202791.0,66.3499,66.3679,66.287,66.296,202791.0
2019-09-26 15:00:00,73.81,73.94,73.8,73.91,454381.0,66.296,66.4128,66.287,66.3858,454381.0
2019-09-26 15:30:00,73.91,73.97,73.78,73.84,393164.0,66.3858,66.4397,66.2691,66.323,393164.0
2019-09-27 09:30:00,73.97,73.97,73.75,73.79,165097.0,66.4397,66.4397,66.2421,66.2781,165097.0
2019-09-27 10:00:00,73.78,73.82,73.7,73.81,62469.0,66.2691,66.305,66.1972,66.296,62469.0
2019-09-27 10:30:00,73.81,73.96,73.77,73.95,270018.0,66.296,66.4307,66.2601,66.4218,270018.0
2019-09-27 11:00:00,73.94,73.97,73.91,73.96,66473.0,66.4128,66.4397,66.3858,66.4307,66473.0
2019-09-27 11:30:00,73.96,73.99,73.42,73.7,430335.0,66.4307,66.4577,65.9457,66.1972,430335.0
2019-09-27 12:00:00,73.7,73.7,73.52,73.58,59619.0,66.1972,66.1972,66.0355,66.0894,59619.0
2019-09-27 12:30:00,73.57,73.6,73.34,73.34,108558.0,66.0805,66.1074,65.8739,65.8739,108558.0
2019-09-27 13:00:00,73.34,73.47,73.29,73.39,81389.0,65.8739,65.9906,65.829,65.9188,81389.0
2019-09-27 13:30:00,73.39,73.44,73.28,73.38,119426.0,65.9188,65.9637,65.82,65.9098,119426.0
2019-09-27 14:00:00,73.39,73.39,73.23,73.27,110943.0,65.9188,65.9188,65.7751,65.811,110943.0
2019-09-27 14:30:00,73.25,73.28,73.1,73.15,101570.0,65.793,65.82,65.6583,65.7032,101570.0
2019-09-27 15:00:00,73.16,73.29,73.12,73.22,64901.0,65.7122,65.829,65.6763,65.7661,64901.0
2019-09-27 15:30:00,73.21,73.44,73.21,73.42,277575.0,65.7571,65.9637,65.7571,65.9457,277575.0
2019-09-30 09:30:00,73.57,73.71,73.53,73.69,114494.0,66.0805,66.2062,66.0445,66.1882,114494.0
2019-09-30 10:00:00,73.68,73.77,73.67,73.68,65467.0,66.1793,66.2601,66.1703,66.1793,65467.0
2019-09-30 10:30:00,73.7,73.75,73.68,73.71,50645.0,66.1972,66.2421,66.1793,66.2062,50645.0
2019-09-30 11:00:00,73.71,73.76,73.64,73.76,38975.0,66.2062,66.2511,66.1433,66.2511,38975.0
2019-09-30 11:30:00,73.77,73.78,73.72,73.77,44300.0,66.2601,66.2691,66.2152,66.2601,44300.0
2019-09-30 12:00:00,73.77,73.85,73.77,73.85,121171.0,66.2601,66.3319,66.2601,66.3319,121171.0
2019-09-30 12:30:00,73.86,73.87,73.82,73.84,48143.0,66.3409,66.3499,66.305,66.323,48143.0
2019-09-30 13:00:00,73.85,73.86,73.81,73.81,59642.0,66.3319,66.3409,66.296,66.296,59642.0
2019-09-30 13:30:00,73.82,73.87,73.81,73.81,24710.0,66.305,66.3499,66.296,66.296,24710.0
2019-09-30 14:00:00,73.82,73.83,73.79,73.82,75309.0,66.305,66.314,66.2781,66.305,75309.0
2019-09-30 14:30:00,73.81,73.85,73.78,73.78,61915.0,66.296,66.3319,66.2691,66.2691,61915.0
2019-09-30 15:00:00,73.78,73.79,73.74,73.75,39420.0,66.2691,66.2781,66.2331,66.2421,39420.0
2019-09-30 15:30:00,73.74,73.77,73.66,73.73,638908.0,66.2331,66.2601,66.1613,66.2242,638908.0
2019-10-01 09:30:00,73.82,73.87,73.79,73.82,163373.0,66.305,66.3499,66.2781,66.305,163373.0
2019-10-01 10:00:00,73.82,73.82,73.28,73.44,564241.0,66.305,66.305,65.82,65.9637,564241.0
2019-10-01 10:30:00,73.45,73.48,73.25,73.26,87563.0,65.9727,65.9996,65.793,65.802,87563.0
2019-10-01 11:00:00,73.24,73.34,73.16,73.33,235291.0,65.784,65.8739,65.7122,65.8649,235291.0
2019-10-01 11:30:00,73.34,73.34,73.13,73.17,86979.0,65.8739,65.8739,65.6852,65.7212,86979.0
2019-10-01 12:00:00,73.16,73.16,73.0,73.08,95716.0,65.7122,65.7122,65.5685,65.6403,95716.0
2019-10-01 12:30:00,73.1,73.16,73.08,73.09,52591.0,65.6583,65.7122,65.6403,65.6493,52591.0
2019-10-01 13:00:00,73.08,73.08,72.92,72.94,51751.0,65.6403,65.6403,65.4966,65.5146,51751.0
2019-10-01 13:30:00,72.94,72.96,72.88,72.91,36170.0,65.5146,65.5325,65.4607,65.4876,36170.0
2019-10-01 14:00:00,72.91,72.99,72.87,72.95,65954.0,65.4876,65.5595,65.4517,65.5236,65954.0
2019-10-01 14:30:00,72.97,73.09,72.97,73.03,130381.0,65.5415,65.6493,65.5415,65.5954,130381.0
2019-10-01 15:00:00,73.05,73.1,72.97,73.08,176954.0,65.6134,65.6583,65.5415,65.6403,176954.0
2019-10-01 15:30:00,73.06,73.06,72.91,72.92,465771.0,65.6224,65.6224,65.4876,65.4966,465771.0
2019-10-02 09:30:00,72.36,72.37,71.95,72.04,199614.0,64.9936,65.0026,64.6254,64.7062,199614.0
2019-10-02 10:00:00,72.03,72.1,71.9,71.95,126241.0,64.6972,64.7601,64.5805,64.6254,126241.0
2019-10-02 10:30:00,71.91,71.91,71.66,71.75,385511.0,64.5894,64.5894,64.3649,64.4457,385511.0
2019-10-02 11:00:00,71.72,71.85,71.69,71.7,128145.0,64.4188,64.5355,64.3918,64.4008,128145.0
2019-10-02 11:30:00,71.72,71.74,71.56,71.68,217021.0,64.4188,64.4367,64.2751,64.3829,217021.0
2019-10-02 12:00:00,71.67,71.68,71.53,71.57,111159.0,64.3739,64.3829,64.2481,64.2841,111159.0
2019-10-02 12:30:00,71.56,71.58,71.38,71.44,96186.0,64.2751,64.293,64.1134,64.1673,96186.0
2019-10-02 13:00:00,71.44,71.6,71.41,71.58,111358.0,64.1673,64.311,64.1403,64.293,111358.0
2019-10-02 13:30:00,71.59,71.59,71.47,71.54,62237.0,64.302,64.302,64.1942,64.2571,62237.0
2019-10-02 14:00:00,71.52,71.68,71.47,71.64,54680.0,64.2391,64.3829,64.1942,64.3469,54680.0
2019-10-02 14:30:00,71.65,71.77,71.6,71.76,129842.0,64.3559,64.4637,64.311,64.4547,129842.0
2019-10-02 15:00:00,71.76,71.85,71.67,71.75,208276.0,64.4547,64.5355,64.3739,64.4457,208276.0
2019-10-02 15:30:00,71.73,71.8,71.59,71.66,583487.0,64.4278,64.4906,64.302,64.3649,583487.0
2019-10-03 09:30:00,71.69,71.77,71.59,71.75,1039132.0,64.3918,64.4637,64.302,64.4457,1039132.0
2019-10-03 10:00:00,71.74,71.74,71.12,71.62,808198.0,64.4367,64.4367,63.8799,64.329,808198.0
2019-10-03 10:30:00,71.62,71.74,71.43,71.63,196764.0,64.329,64.4367,64.1583,64.3379,196764.0
2019-10-03 11:00:00,71.61,72.08,71.57,71.91,716431.0,64.32,64.7421,64.2841,64.5894,716431.0
2019-10-03 11:30:00,71.89,71.9,71.76,71.79,67478.0,64.5715,64.5805,64.4547,64.4817,67478.0
2019-10-03 12:00:00,71.8,71.96,71.79,71.94,139281.0,64.4906,64.6344,64.4817,64.6164,139281.0
2019-10-03 12:30:00,71.93,72.06,71.91,72.05,103350.0,64.6074,64.7242,64.5894,64.7152,103350.0
2019-10-03 13:00:00,72.07,72.07,71.99,72.03,2839996.0,64.7332,64.7332,64.6613,64.6972,2839996.0
2019-10-03 13:30:00,72.03,72.18,72.03,72.15,162998.0,64.6972,64.832,64.6972,64.805,162998.0
2019-10-03 14:00:00,72.15,72.2,72.1,72.19,232877.0,64.805,64.8499,64.7601,64.8409,232877.0
2019-10-03 14:30:00,72.19,72.2,72.1,72.12,291054.0,64.8409,64.8499,64.7601,64.7781,291054.0
2019-10-03 15:00:00,72.12,72.13,72.04,72.08,137653.0,64.7781,64.787,64.7062,64.7421,137653.0
2019-10-03 15:30:00,72.08,72.26,71.99,72.26,997539.0,64.7421,64.9038,64.6613,64.9038,997539.0
2019-10-04 09:30:00,72.38,72.56,72.36,72.56,1114211.0,65.0116,65.1733,64.9936,65.1733,1114211.0
2019-10-04 10:00:00,72.55,72.65,72.49,72.49,184047.0,65.1643,65.2541,65.1104,65.1104,184047.0
2019-10-04 10:30:00,72.5,72.51,72.37,72.48,243266.0,65.1194,65.1284,65.0026,65.1014,243266.0
2019-10-04 11:00:00,72.45,72.62,72.41,72.62,188075.0,65.0745,65.2272,65.0385,65.2272,188075.0
2019-10-04 11:30:00,72.62,72.73,72.61,72.69,54023.0,65.2272,65.326,65.2182,65.29,54023.0
2019-10-04 12:00:00,72.69,72.74,72.66,72.71,65478.0,65.29,65.3349,65.2631,65.308,65478.0
2019-10-04 12:30:00,72.72,72.74,72.69,72.72,60798.0,65.317,65.3349,65.29,65.317,60798.0
2019-10-04 13:00:00,72.72,72.76,72.69,72.75,52468.0,65.317,65.3529,65.29,65.3439,52468.0
2019-10-04 13:30:00,72.75,72.82,72.74,72.75,118896.0,65.3439,65.4068,65.3349,65.3439,118896.0
2019-10-04 14:00:00,72.76,72.87,72.75,72.84,68360.0,65.3529,65.4517,65.3439,65.4248,68360.0
2019-10-04 14:30:00,72.84,72.9,72.84,72.88,99061.0,65.4248,65.4787,65.4248,65.4607,99061.0
2019-10-04 15:00:00,72.88,72.93,72.88,72.9,130574.0,65.4607,65.5056,65.4607,65.4787,130574.0
2019-10-04 15:30:00,72.9,73.07,72.89,73.04,483880.0,65.4787,65.6314,65.4697,65.6044,483880.0
2019-10-07 09:30:00,72.84,72.89,72.72,72.81,122017.0,65.4248,65.4697,65.317,65.3978,122017.0
2019-10-07 10:00:00,72.81,72.94,72.78,72.93,72523.0,65.3978,65.5146,65.3709,65.5056,72523.0
2019-10-07 10:30:00,72.92,73.03,72.88,73.01,142659.0,65.4966,65.5954,65.4607,65.5775,142659.0
2019-10-07 11:00:00,73.01,73.11,73.0,73.02,106605.0,65.5775,65.6673,65.5685,65.5864,106605.0
2019-10-07 11:30:00,73.03,73.12,73.03,73.12,49888.0,65.5954,65.6763,65.5954,65.6763,49888.0
2019-10-07 12:00:00,73.12,73.12,73.01,73.02,72472.0,65.6763,65.6763,65.5775,65.5864,72472.0
2019-10-07 12:30:00,73.01,73.05,72.98,73.01,70563.0,65.5775,65.6134,65.5505,65.5775,70563.0
2019-10-07 13:00:00,73.01,73.06,72.9,72.96,79022.0,65.5775,65.6224,65.4787,65.5325,79022.0
2019-10-07 13:30:00,72.96,73.2,72.96,73.2,615167.0,65.5325,65.7481,65.5325,65.7481,615167.0
2019-10-07 14:00:00,73.2,73.2,72.95,72.99,207023.0,65.7481,65.7481,65.5236,65.5595,207023.0
2019-10-07 14:30:00,72.98,72.98,72.77,72.88,120874.0,65.5505,65.5505,65.3619,65.4607,120874.0
2019-10-07 15:00:00,72.88,72.97,72.86,72.94,135612.0,65.4607,65.5415,65.4427,65.5146,135612.0
2019-10-07 15:30:00,72.93,72.94,72.75,72.75,408592.0,65.5056,65.5146,65.3439,65.3439,408592.0
2019-10-08 09:30:00,72.35,72.41,72.06,72.07,240519.0,64.9846,65.0385,64.7242,64.7332,240519.0
2019-10-08 10:00:00,72.08,72.11,71.93,72.03,206508.0,64.7421,64.7691,64.6074,64.6972,206508.0
2019-10-08 10:30:00,72.01,72.18,71.95,72.15,231849.0,64.6793,64.832,64.6254,64.805,231849.0
2019-10-08 11:00:00,72.14,72.19,72.0,72.0,79174.0,64.796,64.8409,64.6703,64.6703,79174.0
2019-10-08 11:30:00,71.97,72.04,71.87,72.0,133300.0,64.6433,64.7062,64.5535,64.6703,133300.0
2019-10-08 12:00:00,72.01,72.14,71.96,72.11,71741.0,64.6793,64.796,64.6344,64.7691,71741.0
2019-10-08 12:30:00,72.11,72.33,72.07,72.17,101231.0,64.7691,64.9667,64.7332,64.823,101231.0
2019-10-08 13:00:00,72.18,72.24,72.13,72.24,45580.0,64.832,64.8858,64.787,64.8858,45580.0
2019-10-08 13:30:00,72.24,72.29,72.19,72.22,40019.0,64.8858,64.9308,64.8409,64.8679,40019.0
2019-10-08 14:00:00,72.22,72.25,72.15,72.2,64533.0,64.8679,64.8948,64.805,64.8499,64533.0
2019-10-08 14:30:00,72.2,72.45,72.05,72.19,761549.0,64.8499,65.0745,64.7152,64.8409,761549.0
2019-10-08 15:00:00,72.21,72.34,72.03,72.14,241586.0,64.8589,64.9757,64.6972,64.796,241586.0
2019-10-08 15:30:00,72.15,72.2,71.8,71.81,271883.0,64.805,64.8499,64.4906,64.4996,271883.0
2019-10-09 09:30:00,72.38,72.43,72.22,72.27,89758.0,65.0116,65.0565,64.8679,64.9128,89758.0
2019-10-09 10:00:00,72.27,72.37,72.26,72.37,32111.0,64.9128,65.0026,64.9038,65.0026,32111.0
2019-10-09 10:30:00,72.37,72.38,72.27,72.31,22299.0,65.0026,65.0116,64.9128,64.9487,22299.0
2019-10-09 11:00:00,72.32,72.35,72.2,72.26,61622.0,64.9577,64.9846,64.8499,64.9038,61622.0
2019-10-09 11:30:00,72.29,72.45,72.26,72.38,78893.0,64.9308,65.0745,64.9038,65.0116,78893.0
2019-10-09 12:00:00,72.38,72.46,72.38,72.42,186016.0,65.0116,65.0835,65.0116,65.0475,186016.0
2019-10-09 12:30:00,72.42,72.46,72.39,72.45,71262.0,65.0475,65.0835,65.0206,65.0745,71262.0
2019-10-09 13:00:00,72.47,72.57,72.4,72.42,142366.0,65.0924,65.1823,65.0296,65.0475,142366.0
2019-10-09 13:30:00,72.44,72.5,72.42,72.48,30210.0,65.0655,65.1194,65.0475,65.1014,30210.0
2019-10-09 14:00:00,72.45,72.54,72.43,72.51,66123.0,65.0745,65.1553,65.0565,65.1284,66123.0
2019-10-09 14:30:00,72.52,72.61,72.52,72.58,116481.0,65.1373,65.2182,65.1373,65.1912,116481.0
2019-10-09 15:00:00,72.58,72.61,72.57,72.61,34054.0,65.1912,65.2182,65.1823,65.2182,34054.0
2019-10-09 15:30:00,72.61,72.65,72.4,72.43,512746.0,65.2182,65.2541,65.0296,65.0565,512746.0
2019-10-10 09:30:00,72.44,72.89,72.42,72.88,234468.0,65.0655,65.4697,65.0475,65.4607,234468.0
2019-10-10 10:00:00,72.89,72.93,72.77,72.85,95967.0,65.4697,65.5056,65.3619,65.4337,95967.0
2019-10-10 10:30:00,72.9,73.04,72.85,73.04,141985.0,65.4787,65.6044,65.4337,65.6044,141985.0
2019-10-10 11:00:00,73.03,73.13,73.01,73.08,50497.0,65.5954,65.6852,65.5775,65.6403,50497.0
2019-10-10 11:30:00,73.08,73.1,73.04,73.07,60402.0,65.6403,65.6583,65.6044,65.6314,60402.0
2019-10-10 12:00:00,73.07,73.08,72.92,72.92,62835.0,65.6314,65.6403,65.4966,65.4966,62835.0
2019-10-10 12:30:00,72.93,72.93,72.81,72.91,87914.0,65.5056,65.5056,65.3978,65.4876,87914.0
2019-10-10 13:00:00,72.91,72.93,72.85,72.86,66057.0,65.4876,65.5056,65.4337,65.4427,66057.0
2019-10-10 13:30:00,72.85,73.0,72.79,72.95,70655.0,65.4337,65.5685,65.3799,65.5236,70655.0
2019-10-10 14:00:00,72.94,72.97,72.64,72.84,488452.0,65.5146,65.5415,65.2451,65.4248,488452.0
2019-10-10 14:30:00,72.84,72.89,72.78,72.84,146606.0,65.4248,65.4697,65.3709,65.4248,146606.0
2019-10-10 15:00:00,72.84,72.93,72.82,72.92,912301.0,65.4248,65.5056,65.4068,65.4966,912301.0
2019-10-10 15:30:00,72.92,72.99,72.85,72.95,295422.0,65.4966,65.5595,65.4337,65.5236,295422.0
2019-10-11 09:30:00,73.88,74.15,73.85,74.09,316805.0,66.3589,66.6014,66.3319,66.5475,316805.0
2019-10-11 10:00:00,74.1,74.2,74.09,74.19,156038.0,66.5565,66.6463,66.5475,66.6373,156038.0
2019-10-11 10:30:00,74.21,74.22,74.14,74.18,934767.0,66.6553,66.6643,66.5924,66.6284,934767.0
2019-10-11 11:00:00,74.19,74.38,74.18,74.37,104050.0,66.6373,66.808,66.6284,66.799,104050.0
2019-10-11 11:30:00,74.37,74.45,74.17,74.18,320121.0,66.799,66.8709,66.6194,66.6284,320121.0
2019-10-11 12:00:00,74.2,74.21,74.09,74.17,38983.0,66.6463,66.6553,66.5475,66.6194,38983.0
2019-10-11 12:30:00,74.17,74.23,73.86,74.23,329981.0,66.6194,66.6733,66.3409,66.6733,329981.0
2019-10-11 13:00:00,74.22,74.35,74.11,74.21,354364.0,66.6643,66.781,66.5655,66.6553,354364.0
2019-10-11 13:30:00,74.21,74.31,74.16,74.28,54065.0,66.6553,66.7451,66.6104,66.7182,54065.0
2019-10-11 14:00:00,74.29,74.31,74.19,74.29,81905.0,66.7272,66.7451,66.6373,66.7272,81905.0
2019-10-11 14:30:00,74.29,74.36,74.27,74.33,88922.0,66.7272,66.79,66.7092,66.7631,88922.0
2019-10-11 15:00:00,74.32,74.34,74.29,74.33,161015.0,66.7541,66.7721,66.7272,66.7631,161015.0
2019-10-11 15:30:00,74.33,74.41,73.93,73.95,930431.0,66.7631,66.8349,66.4038,66.4218,930431.0
2019-10-14 09:30:00,73.75,73.87,73.71,73.85,173157.0,66.2421,66.3499,66.2062,66.3319,173157.0
2019-10-14 10:00:00,73.86,73.94,73.79,73.81,72965.0,66.3409,66.4128,66.2781,66.296,72965.0
2019-10-14 10:30:00,73.81,73.91,73.81,73.9,20158.0,66.296,66.3858,66.296,66.3769,20158.0
2019-10-14 11:00:00,73.92,73.93,73.83,73.83,35937.0,66.3948,66.4038,66.314,66.314,35937.0
2019-10-14 11:30:00,73.83,73.92,73.83,73.88,35392.0,66.314,66.3948,66.314,66.3589,35392.0
2019-10-14 12:00:00,73.88,73.89,73.81,73.83,29733.0,66.3589,66.3679,66.296,66.314,29733.0
2019-10-14 12:30:00,73.83,73.88,73.83,73.83,39944.0,66.314,66.3589,66.314,66.314,39944.0
2019-10-14 13:00:00,73.84,73.87,73.82,73.84,411094.0,66.323,66.3499,66.305,66.323,411094.0
2019-10-14 13:30:00,73.84,73.88,73.8,73.88,45305.0,66.323,66.3589,66.287,66.3589,45305.0
2019-10-14 14:00:00,73.88,73.91,73.86,73.88,43684.0,66.3589,66.3858,66.3409,66.3589,43684.0
2019-10-14 14:30:00,73.88,73.88,73.83,73.85,52657.0,66.3589,66.3589,66.314,66.3319,52657.0
2019-10-14 15:00:00,73.84,73.86,73.8,73.84,72596.0,66.323,66.3409,66.287,66.323,72596.0
2019-10-14 15:30:00,73.83,73.83,73.76,73.78,117249.0,66.314,66.314,66.2511,66.2691,117249.0
2019-10-15 09:30:00,74.05,74.12,74.03,74.1,72347.0,66.5116,66.5745,66.4936,66.5565,72347.0
2019-10-15 10:00:00,74.1,74.44,74.1,74.41,556891.0,66.5565,66.8619,66.5565,66.8349,556891.0
2019-10-15 10:30:00,74.4,74.67,74.4,74.66,392261.0,66.826,67.0685,66.826,67.0595,392261.0
2019-10-15 11:00:00,74.67,74.7,74.52,74.6,167630.0,67.0685,67.0954,66.9337,67.0056,167630.0
2019-10-15 11:30:00,74.59,74.61,74.51,74.58,126506.0,66.9966,67.0146,66.9248,66.9876,126506.0
2019-10-15 12:00:00,74.59,74.62,74.53,74.54,87304.0,66.9966,67.0236,66.9427,66.9517,87304.0
2019-10-15 12:30:00,74.55,74.62,74.54,74.61,65359.0,66.9607,67.0236,66.9517,67.0146,65359.0
2019-10-15 13:00:00,74.62,74.64,74.56,74.59,67306.0,67.0236,67.0415,66.9697,66.9966,67306.0
2019-10-15 13:30:00,74.59,74.67,74.58,74.65,142284.0,66.9966,67.0685,66.9876,67.0505,142284.0
2019-10-15 14:00:00,74.65,74.7,74.63,74.67,313437.0,67.0505,67.0954,67.0325,67.0685,313437.0
2019-10-15 14:30:00,74.67,74.68,74.6,74.62,419377.0,67.0685,67.0775,67.0056,67.0236,419377.0
2019-10-15 15:00:00,74.62,74.63,74.55,74.63,160900.0,67.0236,67.0325,66.9607,67.0325,160900.0
2019-10-15 15:30:00,74.63,74.63,74.52,74.53,209036.0,67.0325,67.0325,66.9337,66.9427,209036.0
2019-10-16 09:30:00,74.41,74.47,74.36,74.38,159945.0,66.8349,66.8888,66.79,66.808,159945.0
2019-10-16 10:00:00,74.38,74.48,74.32,74.48,88461.0,66.808,66.8978,66.7541,66.8978,88461.0
2019-10-16 10:30:00,74.48,74.55,74.44,74.55,195543.0,66.8978,66.9607,66.8619,66.9607,195543.0
2019-10-16 11:00:00,74.56,74.59,74.53,74.55,118848.0,66.9697,66.9966,66.9427,66.9607,118848.0
2019-10-16 11:30:00,74.55,74.64,74.48,74.55,69858.0,66.9607,67.0415,66.8978,66.9607,69858.0
2019-10-16 12:00:00,74.54,74.58,74.51,74.52,21435.0,66.9517,66.9876,66.9248,66.9337,21435.0
2019-10-16 12:30:00,74.53,74.54,74.45,74.47,35386.0,66.9427,66.9517,66.8709,66.8888,35386.0
2019-10-16 13:00:00,74.47,74.49,74.41,74.42,754873.0,66.8888,66.9068,66.8349,66.8439,754873.0
2019-10-16 13:30:00,74.44,74.49,74.4,74.41,121536.0,66.8619,66.9068,66.826,66.8349,121536.0
2019-10-16 14:00:00,74.42,74.48,74.4,74.47,34143.0,66.8439,66.8978,66.826,66.8888,34143.0
2019-10-16 14:30:00,74.47,74.55,74.46,74.53,32585.0,66.8888,66.9607,66.8798,66.9427,32585.0
2019-10-16 15:00:00,74.52,74.53,74.45,74.49,319758.0,66.9337,66.9427,66.8709,66.9068,319758.0
2019-10-16 15:30:00,74.48,74.54,74.47,74.51,963880.0,66.8978,66.9517,66.8888,66.9248,963880.0
2019-10-17 09:30:00,74.87,74.96,74.8,74.93,391060.0,67.2481,67.3289,67.1852,67.302,391060.0
2019-10-17 10:00:00,74.93,74.96,74.85,74.9,182542.0,67.302,67.3289,67.2301,67.2751,182542.0
2019-10-17 10:30:00,74.9,74.9,74.73,74.75,201809.0,67.2751,67.2751,67.1224,67.1403,201809.0
2019-10-17 11:00:00,74.75,74.81,74.64,74.78,180080.0,67.1403,67.1942,67.0415,67.1673,180080.0
2019-10-17 11:30:00,74.79,74.79,74.61,74.63,120588.0,67.1763,67.1763,67.0146,67.0325,120588.0
2019-10-17 12:00:00,74.65,74.66,74.57,74.63,52013.0,67.0505,67.0595,66.9786,67.0325,52013.0
2019-10-17 12:30:00,74.65,74.71,74.64,74.71,20183.0,67.0505,67.1044,67.0415,67.1044,20183.0
2019-10-17 13:00:00,74.7,74.74,74.68,74.71,31839.0,67.0954,67.1313,67.0775,67.1044,31839.0
2019-10-17 13:30:00,74.72,74.77,74.72,74.74,43994.0,67.1134,67.1583,67.1134,67.1313,43994.0
2019-10-17 14:00:00,74.74,74.74,74.66,74.73,41272.0,67.1313,67.1313,67.0595,67.1224,41272.0
2019-10-17 14:30:00,74.73,74.78,74.69,74.78,71420.0,67.1224,67.1673,67.0864,67.1673,71420.0
2019-10-17 15:00:00,74.78,74.79,74.73,74.76,126481.0,67.1673,67.1763,67.1224,67.1493,126481.0
2019-10-17 15:30:00,74.76,74.79,74.68,74.73,395794.0,67.1493,67.1763,67.0775,67.1224,395794.0
2019-10-18 09:30:00,74.63,74.74,74.63,74.68,98815.0,67.0325,67.1313,67.0325,67.0775,98815.0
2019-10-18 10:00:00,74.68,74.68,74.56,74.59,112429.0,67.0775,67.0775,66.9697,66.9966,112429.0
2019-10-18 10:30:00,74.61,74.61,74.46,74.56,115669.0,67.0146,67.0146,66.8798,66.9697,115669.0
2019-10-18 11:00:00,74.56,74.63,74.53,74.61,79609.0,66.9697,67.0325,66.9427,67.0146,79609.0
2019-10-18 11:30:00,74.61,74.63,74.43,74.45,89417.0,67.0146,67.0325,66.8529,66.8709,89417.0
2019-10-18 12:00:00,74.44,74.48,74.23,74.31,197507.0,66.8619,66.8978,66.6733,66.7451,197507.0
2019-10-18 12:30:00,74.3,74.46,74.29,74.45,58872.0,66.7361,66.8798,66.7272,66.8709,58872.0
2019-10-18 13:00:00,74.46,74.56,74.46,74.53,28020.0,66.8798,66.9697,66.8798,66.9427,28020.0
2019-10-18 13:30:00,74.53,74.61,74.51,74.61,29170.0,66.9427,67.0146,66.9248,67.0146,29170.0
2019-10-18 14:00:00,74.61,74.63,74.55,74.61,70542.0,67.0146,67.0325,66.9607,67.0146,70542.0
2019-10-18 14:30:00,74.61,74.62,74.56,74.61,146707.0,67.0146,67.0236,66.9697,67.0146,146707.0
2019-10-18 15:00:00,74.61,74.67,74.59,74.6,182780.0,67.0146,67.0685,66.9966,67.0056,182780.0
2019-10-18 15:30:00,74.59,74.64,74.49,74.49,234939.0,66.9966,67.0415,66.9068,66.9068,234939.0
2019-10-21 09:30:00,74.92,74.94,74.81,74.85,178232.0,67.293,67.311,67.1942,67.2301,178232.0
2019-10-21 10:00:00,74.84,74.89,74.8,74.89,27004.0,67.2212,67.2661,67.1852,67.2661,27004.0
2019-10-21 10:30:00,74.9,74.91,74.83,74.89,53193.0,67.2751,67.284,67.2122,67.2661,53193.0
2019-10-21 11:00:00,74.9,74.92,74.88,74.91,43687.0,67.2751,67.293,67.2571,67.284,43687.0
2019-10-21 11:30:00,74.91,74.91,74.83,74.89,29330.0,67.284,67.284,67.2122,67.2661,29330.0
2019-10-21 12:00:00,74.88,74.94,74.85,74.93,47385.0,67.2571,67.311,67.2301,67.302,47385.0
2019-10-21 12:30:00,74.94,74.97,74.93,74.94,16318.0,67.311,67.3379,67.302,67.311,16318.0
2019-10-21 13:00:00,74.93,74.95,74.89,74.9,61842.0,67.302,67.32,67.2661,67.2751,61842.0
2019-10-21 13:30:00,74.9,74.91,74.88,74.9,45967.0,67.2751,67.284,67.2571,67.2751,45967.0
2019-10-21 14:00:00,74.9,74.98,74.9,74.94,23320.0,67.2751,67.3469,67.2751,67.311,23320.0
2019-10-21 14:30:00,74.94,74.96,74.92,74.95,79376.0,67.311,67.3289,67.293,67.32,79376.0
2019-10-21 15:00:00,74.96,74.97,74.93,74.96,102459.0,67.3289,67.3379,67.302,67.3289,102459.0
2019-10-21 15:30:00,74.96,75.0,74.95,74.99,88429.0,67.3289,67.3649,67.32,67.3559,88429.0
2019-10-22 09:30:00,75.07,75.15,75.05,75.12,408932.0,67.4277,67.4996,67.4098,67.4727,408932.0
2019-10-22 10:00:00,75.12,75.15,75.02,75.09,126936.0,67.4727,67.4996,67.3828,67.4457,126936.0
2019-10-22 10:30:00,75.09,75.16,75.06,75.12,156241.0,67.4457,67.5086,67.4188,67.4727,156241.0
2019-10-22 11:00:00,75.11,75.16,75.08,75.1,60214.0,67.4637,67.5086,67.4367,67.4547,60214.0
2019-10-22 11:30:00,75.1,75.16,75.06,75.07,31641.0,67.4547,67.5086,67.4188,67.4277,31641.0
2019-10-22 12:00:00,75.07,75.19,75.07,75.18,18517.0,67.4277,67.5355,67.4277,67.5265,18517.0
2019-10-22 12:30:00,75.17,75.2,75.16,75.17,74521.0,67.5176,67.5445,67.5086,67.5176,74521.0
2019-10-22 13:00:00,75.18,75.19,75.13,75.15,32613.0,67.5265,67.5355,67.4816,67.4996,32613.0
2019-10-22 13:30:00,75.15,75.2,75.11,75.14,68355.0,67.4996,67.5445,67.4637,67.4906,68355.0
2019-10-22 14:00:00,75.14,75.19,75.05,75.12,51179.0,67.4906,67.5355,67.4098,67.4727,51179.0
2019-10-22 14:30:00,75.13,75.15,74.84,74.89,150554.0,67.4816,67.4996,67.2212,67.2661,150554.0
2019-10-22 15:00:00,74.9,74.95,74.8,74.94,84840.0,67.2751,67.32,67.1852,67.311,84840.0
2019-10-22 15:30:00,74.94,74.98,74.77,74.79,338655.0,67.311,67.3469,67.1583,67.1763,338655.0
2019-10-23 09:30:00,74.75,74.89,74.69,74.86,142084.0,67.1403,67.2661,67.0864,67.2391,142084.0
2019-10-23 10:00:00,74.87,74.87,74.77,74.8,170031.0,67.2481,67.2481,67.1583,67.1852,170031.0
2019-10-23 10:30:00,74.81,74.91,74.74,74.89,597121.0,67.1942,67.284,67.1313,67.2661,597121.0
2019-10-23 11:00:00,74.88,74.97,74.88,74.95,155201.0,67.2571,67.3379,67.2571,67.32,155201.0
2019-10-23 11:30:00,74.96,74.98,74.91,74.92,100447.0,67.3289,67.3469,67.284,67.293,100447.0
2019-10-23 12:00:00,74.91,74.93,74.86,74.88,79561.0,67.284,67.302,67.2391,67.2571,79561.0
2019-10-23 12:30:00,74.88,74.95,74.88,74.91,128335.0,67.2571,67.32,67.2571,67.284,128335.0
2019-10-23 13:00:00,74.9,74.94,74.85,74.89,46889.0,67.2751,67.311,67.2301,67.2661,46889.0
2019-10-23 13:30:00,74.89,74.93,74.88,74.9,20847.0,67.2661,67.302,67.2571,67.2751,20847.0
2019-10-23 14:00:00,74.9,74.9,74.82,74.84,64057.0,67.2751,67.2751,67.2032,67.2212,64057.0
2019-10-23 14:30:00,74.83,74.87,74.81,74.87,50714.0,67.2122,67.2481,67.1942,67.2481,50714.0
2019-10-23 15:00:00,74.87,74.93,74.86,74.92,122350.0,67.2481,67.302,67.2391,67.293,122350.0
2019-10-23 15:30:00,74.92,75.03,74.92,75.02,393414.0,67.293,67.3918,67.293,67.3828,393414.0
2019-10-24 09:30:00,75.31,75.36,75.06,75.08,202293.0,67.6433,67.6882,67.4188,67.4367,202293.0
2019-10-24 10:00:00,75.07,75.1,75.01,75.07,42214.0,67.4277,67.4547,67.3739,67.4277,42214.0
2019-10-24 10:30:00,75.06,75.11,75.01,75.08,50503.0,67.4188,67.4637,67.3739,67.4367,50503.0
2019-10-24 11:00:00,75.09,75.18,75.07,75.18,74259.0,67.4457,67.5265,67.4277,67.5265,74259.0
2019-10-24 11:30:00,75.18,75.22,75.1,75.19,130617.0,67.5265,67.5625,67.4547,67.5355,130617.0
2019-10-24 12:00:00,75.2,75.22,74.98,75.08,67912.0,67.5445,67.5625,67.3469,67.4367,67912.0
2019-10-24 12:30:00,75.08,75.16,75.07,75.11,79650.0,67.4367,67.5086,67.4277,67.4637,79650.0
2019-10-24 13:00:00,75.12,75.13,75.06,75.1,37014.0,67.4727,67.4816,67.4188,67.4547,37014.0
2019-10-24 13:30:00,75.1,75.1,75.03,75.05,28839.0,67.4547,67.4547,67.3918,67.4098,28839.0
2019-10-24 14:00:00,75.05,75.1,75.05,75.09,26953.0,67.4098,67.4547,67.4098,67.4457,26953.0
2019-10-24 14:30:00,75.09,75.14,75.09,75.13,30136.0,67.4457,67.4906,67.4457,67.4816,30136.0
2019-10-24 15:00:00,75.13,75.18,75.13,75.16,187245.0,67.4816,67.5265,67.4816,67.5086,187245.0
2019-10-24 15:30:00,75.16,75.23,75.14,75.17,281753.0,67.5086,67.5715,67.4906,67.5176,281753.0
2019-10-25 09:30:00,75.03,75.14,75.02,75.13,79860.0,67.3918,67.4906,67.3828,67.4816,79860.0
2019-10-25 10:00:00,75.13,75.27,75.12,75.23,61696.0,67.4816,67.6074,67.4727,67.5715,61696.0
2019-10-25 10:30:00,75.24,75.34,75.21,75.34,70069.0,67.5804,67.6703,67.5535,67.6703,70069.0
2019-10-25 11:00:00,75.34,75.52,75.31,75.51,117023.0,67.6703,67.8319,67.6433,67.823,117023.0
2019-10-25 11:30:00,75.5,75.53,75.47,75.48,92880.0,67.814,67.8409,67.787,67.796,92880.0
2019-10-25 12:00:00,75.49,75.49,75.4,75.45,55969.0,67.805,67.805,67.7242,67.7691,55969.0
2019-10-25 12:30:00,75.46,75.47,75.41,75.42,54502.0,67.778,67.787,67.7331,67.7421,54502.0
2019-10-25 13:00:00,75.42,75.46,75.42,75.46,46028.0,67.7421,67.778,67.7421,67.778,46028.0
2019-10-25 13:30:00,75.45,75.47,75.42,75.44,52955.0,67.7691,67.787,67.7421,67.7601,52955.0
2019-10-25 14:00:00,75.44,75.46,75.38,75.42,65758.0,67.7601,67.778,67.7062,67.7421,65758.0
2019-10-25 14:30:00,75.42,75.46,75.37,75.44,85872.0,67.7421,67.778,67.6972,67.7601,85872.0
2019-10-25 15:00:00,75.43,75.46,75.41,75.43,87271.0,67.7511,67.778,67.7331,67.7511,87271.0
2019-10-25 15:30:00,75.44,75.47,75.4,75.42,337554.0,67.7601,67.787,67.7242,67.7421,337554.0
2019-10-28 09:30:00,75.69,75.85,75.68,75.83,236998.0,67.9846,68.1283,67.9756,68.1104,236998.0
2019-10-28 10:00:00,75.84,75.89,75.83,75.86,144067.0,68.1194,68.1643,68.1104,68.1373,144067.0
2019-10-28 10:30:00,75.86,75.91,75.8,75.81,46853.0,68.1373,68.1822,68.0834,68.0924,46853.0
2019-10-28 11:00:00,75.81,75.83,75.78,75.8,31224.0,68.0924,68.1104,68.0655,68.0834,31224.0
2019-10-28 11:30:00,75.82,75.85,75.77,75.82,68531.0,68.1014,68.1283,68.0565,68.1014,68531.0
2019-10-28 12:00:00,75.83,75.87,75.8,75.85,53644.0,68.1104,68.1463,68.0834,68.1283,53644.0
2019-10-28 12:30:00,75.84,75.85,75.8,75.8,157632.0,68.1194,68.1283,68.0834,68.0834,157632.0
2019-10-28 13:00:00,75.81,75.86,75.8,75.85,34678.0,68.0924,68.1373,68.0834,68.1283,34678.0
2019-10-28 13:30:00,75.85,75.88,75.83,75.85,40408.0,68.1283,68.1553,68.1104,68.1283,40408.0
2019-10-28 14:00:00,75.87,75.88,75.85,75.87,26883.0,68.1463,68.1553,68.1283,68.1463,26883.0
2019-10-28 14:30:00,75.87,75.9,75.86,75.88,45238.0,68.1463,68.1733,68.1373,68.1553,45238.0
2019-10-28 15:00:00,75.88,75.91,75.86,75.9,50958.0,68.1553,68.1822,68.1373,68.1733,50958.0
2019-10-28 15:30:00,75.89,75.89,75.81,75.84,168513.0,68.1643,68.1643,68.0924,68.1194,168513.0
2019-10-29 09:30:00,75.65,75.76,75.57,75.73,128600.0,67.9487,68.0475,67.8768,68.0206,128600.0
2019-10-29 10:00:00,75.72,75.76,75.68,75.75,172707.0,68.0116,68.0475,67.9756,68.0385,172707.0
2019-10-29 10:30:00,75.77,75.92,75.74,75.86,79282.0,68.0565,68.1912,68.0295,68.1373,79282.0
2019-10-29 11:00:00,75.87,75.9,75.78,75.83,63862.0,68.1463,68.1733,68.0655,68.1104,63862.0
2019-10-29 11:30:00,75.83,75.87,75.7,75.74,115686.0,68.1104,68.1463,67.9936,68.0295,115686.0
2019-10-29 12:00:00,75.73,75.87,75.67,75.87,91912.0,68.0206,68.1463,67.9667,68.1463,91912.0
2019-10-29 12:30:00,75.87,75.89,75.85,75.85,22783.0,68.1463,68.1643,68.1283,68.1283,22783.0
2019-10-29 13:00:00,75.86,75.89,75.83,75.85,32185.0,68.1373,68.1643,68.1104,68.1283,32185.0
2019-10-29 13:30:00,75.84,75.86,75.83,75.85,39185.0,68.1194,68.1373,68.1104,68.1283,39185.0
2019-10-29 14:00:00,75.84,75.84,75.78,75.79,33374.0,68.1194,68.1194,68.0655,68.0745,33374.0
2019-10-29 14:30:00,75.8,75.81,75.73,75.74,94820.0,68.0834,68.0924,68.0206,68.0295,94820.0
2019-10-29 15:00:00,75.74,75.79,75.72,75.75,77433.0,68.0295,68.0745,68.0116,68.0385,77433.0
2019-10-29 15:30:00,75.75,75.77,75.69,75.75,336532.0,68.0385,68.0565,67.9846,68.0385,336532.0
2019-10-30 09:30:00,75.7,75.7,75.56,75.59,144712.0,67.9936,67.9936,67.8679,67.8948,144712.0
2019-10-30 10:00:00,75.59,75.64,75.39,75.62,330024.0,67.8948,67.9397,67.7152,67.9218,330024.0
2019-10-30 10:30:00,75.6,75.66,75.57,75.64,30490.0,67.9038,67.9577,67.8768,67.9397,30490.0
2019-10-30 11:00:00,75.65,75.68,75.6,75.63,27905.0,67.9487,67.9756,67.9038,67.9307,27905.0
2019-10-30 11:30:00,75.62,75.64,75.58,75.63,24600.0,67.9218,67.9397,67.8858,67.9307,24600.0
2019-10-30 12:00:00,75.64,75.72,75.64,75.72,25087.0,67.9397,68.0116,67.9397,68.0116,25087.0
2019-10-30 12:30:00,75.73,75.74,75.68,75.68,36373.0,68.0206,68.0295,67.9756,67.9756,36373.0
2019-10-30 13:00:00,75.68,75.71,75.67,75.68,19972.0,67.9756,68.0026,67.9667,67.9756,19972.0
2019-10-30 13:30:00,75.68,75.7,75.55,75.55,71875.0,67.9756,67.9936,67.8589,67.8589,71875.0
2019-10-30 14:00:00,75.52,75.72,75.51,75.69,55701.0,67.8319,68.0116,67.823,67.9846,55701.0
2019-10-30 14:30:00,75.69,75.84,75.51,75.83,252912.0,67.9846,68.1194,67.823,68.1104,252912.0
2019-10-30 15:00:00,75.84,76.04,75.83,75.97,227259.0,68.1194,68.299,68.1104,68.2361,227259.0
2019-10-30 15:30:00,75.97,76.0,75.91,75.99,542355.0,68.2361,68.2631,68.1822,68.2541,542355.0
2019-10-31 09:30:00,75.86,75.93,75.71,75.71,128743.0,68.1373,68.2002,68.0026,68.0026,128743.0
2019-10-31 10:00:00,75.7,75.7,75.48,75.52,93737.0,67.9936,67.9936,67.796,67.8319,93737.0
2019-10-31 10:30:00,75.51,75.62,75.4,75.62,57080.0,67.823,67.9218,67.7242,67.9218,57080.0
2019-10-31 11:00:00,75.62,75.68,75.57,75.6,28534.0,67.9218,67.9756,67.8768,67.9038,28534.0
2019-10-31 11:30:00,75.6,75.67,75.56,75.63,62303.0,67.9038,67.9667,67.8679,67.9307,62303.0
2019-10-31 12:00:00,75.62,75.63,75.48,75.56,68307.0,67.9218,67.9307,67.796,67.8679,68307.0
2019-10-31 12:30:00,75.53,75.54,75.44,75.51,226488.0,67.8409,67.8499,67.7601,67.823,226488.0
2019-10-31 13:00:00,75.51,75.56,75.49,75.55,91139.0,67.823,67.8679,67.805,67.8589,91139.0
2019-10-31 13:30:00,75.55,75.58,75.52,75.53,28503.0,67.8589,67.8858,67.8319,67.8409,28503.0
2019-10-31 14:00:00,75.52,75.52,75.46,75.51,696825.0,67.8319,67.8319,67.778,67.823,696825.0
2019-10-31 14:30:00,75.5,75.53,75.41,75.49,41188.0,67.814,67.8409,67.7331,67.805,41188.0
2019-10-31 15:00:00,75.49,75.58,75.47,75.51,116169.0,67.805,67.8858,67.787,67.823,116169.0
2019-10-31 15:30:00,75.52,75.77,75.51,75.75,1111252.0,67.8319,68.0565,67.823,68.0385,1111252.0
2019-11-01 09:30:00,76.21,76.33,76.19,76.3,136759.0,68.4517,68.5595,68.4337,68.5325,136759.0
2019-11-01 10:00:00,76.28,76.45,76.2,76.39,132008.0,68.5146,68.6673,68.4427,68.6134,132008.0
2019-11-01 10:30:00,76.39,76.41,76.36,76.39,109468.0,68.6134,68.6313,68.5864,68.6134,109468.0
2019-11-01 11:00:00,76.4,76.42,76.33,76.35,94301.0,68.6224,68.6403,68.5595,68.5774,94301.0
2019-11-01 11:30:00,76.35,76.41,76.34,76.39,43898.0,68.5774,68.6313,68.5685,68.6134,43898.0
2019-11-01 12:00:00,76.39,76.39,76.25,76.32,51924.0,68.6134,68.6134,68.4876,68.5505,51924.0
2019-11-01 12:30:00,76.32,76.37,76.31,76.33,46810.0,68.5505,68.5954,68.5415,68.5595,46810.0
2019-11-01 13:00:00,76.33,76.42,76.32,76.41,54986.0,68.5595,68.6403,68.5505,68.6313,54986.0
2019-11-01 13:30:00,76.41,76.46,76.4,76.44,62528.0,68.6313,68.6762,68.6224,68.6583,62528.0
2019-11-01 14:00:00,76.43,76.45,76.38,76.42,48619.0,68.6493,68.6673,68.6044,68.6403,48619.0
2019-11-01 14:30:00,76.42,76.44,76.38,76.42,454182.0,68.6403,68.6583,68.6044,68.6403,454182.0
2019-11-01 15:00:00,76.42,76.44,76.37,76.41,71746.0,68.6403,68.6583,68.5954,68.6313,71746.0
2019-11-01 15:30:00,76.41,76.49,76.39,76.49,537394.0,68.6313,68.7032,68.6134,68.7032,537394.0
2019-11-04 09:30:00,77.0,77.06,76.96,76.96,156204.0,69.1613,69.2152,69.1253,69.1253,156204.0
2019-11-04 10:00:00,76.97,77.0,76.91,77.0,41920.0,69.1343,69.1613,69.0804,69.1613,41920.0
2019-11-04 10:30:00,77.0,77.01,76.91,76.95,46029.0,69.1613,69.1703,69.0804,69.1164,46029.0
2019-11-04 11:00:00,76.94,77.01,76.91,76.92,110178.0,69.1074,69.1703,69.0804,69.0894,110178.0
2019-11-04 11:30:00,76.92,76.95,76.89,76.89,212753.0,69.0894,69.1164,69.0625,69.0625,212753.0
2019-11-04 12:00:00,76.9,76.93,76.87,76.9,165894.0,69.0715,69.0984,69.0445,69.0715,165894.0
2019-11-04 12:30:00,76.89,76.93,76.87,76.92,33535.0,69.0625,69.0984,69.0445,69.0894,33535.0
2019-11-04 13:00:00,76.92,76.95,76.9,76.95,39006.0,69.0894,69.1164,69.0715,69.1164,39006.0
2019-11-04 13:30:00,76.95,76.95,76.9,76.92,63227.0,69.1164,69.1164,69.0715,69.0894,63227.0
2019-11-04 14:00:00,76.92,76.92,76.87,76.9,64261.0,69.0894,69.0894,69.0445,69.0715,64261.0
2019-11-04 14:30:00,76.91,76.91,76.87,76.88,61610.0,69.0804,69.0804,69.0445,69.0535,61610.0
2019-11-04 15:00:00,76.88,76.88,76.8,76.81,99633.0,69.0535,69.0535,68.9816,68.9906,99633.0
2019-11-04 15:30:00,76.81,76.91,76.8,76.89,239866.0,68.9906,69.0804,68.9816,69.0625,239866.0
2019-11-05 09:30:00,76.99,77.0,76.9,76.95,93359.0,69.1523,69.1613,69.0715,69.1164,93359.0
2019-11-05 10:00:00,76.95,77.03,76.78,76.78,229901.0,69.1164,69.1882,68.9637,68.9637,229901.0
2019-11-05 10:30:00,76.79,76.83,76.73,76.81,389564.0,68.9726,69.0086,68.9188,68.9906,389564.0
2019-11-05 11:00:00,76.81,76.89,76.81,76.84,193663.0,68.9906,69.0625,68.9906,69.0176,193663.0
2019-11-05 11:30:00,76.85,76.86,76.78,76.83,171936.0,69.0265,69.0355,68.9637,69.0086,171936.0
2019-11-05 12:00:00,76.83,76.85,76.78,76.8,42078.0,69.0086,69.0265,68.9637,68.9816,42078.0
2019-11-05 12:30:00,76.79,76.87,76.78,76.86,117236.0,68.9726,69.0445,68.9637,69.0355,117236.0
2019-11-05 13:00:00,76.86,76.9,76.85,76.87,335127.0,69.0355,69.0715,69.0265,69.0445,335127.0
2019-11-05 13:30:00,76.86,76.89,76.84,76.87,239242.0,69.0355,69.0625,69.0176,69.0445,239242.0
2019-11-05 14:00:00,76.88,76.92,76.85,76.91,528109.0,69.0535,69.0894,69.0265,69.0804,528109.0
2019-11-05 14:30:00,76.92,76.93,76.89,76.9,514545.0,69.0894,69.0984,69.0625,69.0715,514545.0
2019-11-05 15:00:00,76.9,76.91,76.86,76.87,706467.0,69.0715,69.0804,69.0355,69.0445,706467.0
2019-11-05 15:30:00,76.87,76.91,76.82,76.84,192812.0,69.0445,69.0804,68.9996,69.0176,192812.0
2019-11-06 09:30:00,76.85,76.86,76.71,76.84,90536.0,69.0265,69.0355,68.9008,69.0176,90536.0
2019-11-06 10:00:00,76.83,76.9,76.83,76.84,64676.0,69.0086,69.0715,69.0086,69.0176,64676.0
2019-11-06 10:30:00,76.83,76.86,76.8,76.8,25586.0,69.0086,69.0355,68.9816,68.9816,25586.0
2019-11-06 11:00:00,76.81,76.85,76.8,76.81,34178.0,68.9906,69.0265,68.9816,68.9906,34178.0
2019-11-06 11:30:00,76.82,76.94,76.62,76.7,307286.0,68.9996,69.1074,68.82,68.8918,307286.0
2019-11-06 12:00:00,76.7,76.76,76.67,76.68,43932.0,68.8918,68.9457,68.8649,68.8738,43932.0
2019-11-06 12:30:00,76.68,76.72,76.66,76.69,37621.0,68.8738,68.9098,68.8559,68.8828,37621.0
2019-11-06 13:00:00,76.68,76.75,76.65,76.75,29407.0,68.8738,68.9367,68.8469,68.9367,29407.0
2019-11-06 13:30:00,76.74,76.82,76.72,76.8,148714.0,68.9277,68.9996,68.9098,68.9816,148714.0
2019-11-06 14:00:00,76.81,76.82,76.76,76.79,76548.0,68.9906,68.9996,68.9457,68.9726,76548.0
2019-11-06 14:30:00,76.79,76.8,76.77,76.8,45605.0,68.9726,68.9816,68.9547,68.9816,45605.0
2019-11-06 15:00:00,76.79,76.83,76.77,76.81,103166.0,68.9726,69.0086,68.9547,68.9906,103166.0
2019-11-06 15:30:00,76.81,76.84,76.78,76.83,327903.0,68.9906,69.0176,68.9637,69.0086,327903.0
2019-11-07 09:30:00,77.21,77.35,77.21,77.3,154508.0,69.3499,69.4756,69.3499,69.4307,154508.0
2019-11-07 10:00:00,77.31,77.34,77.25,77.3,97856.0,69.4397,69.4667,69.3858,69.4307,97856.0
2019-11-07 10:30:00,77.3,77.36,77.29,77.33,45910.0,69.4307,69.4846,69.4217,69.4577,45910.0
2019-11-07 11:00:00,77.32,77.34,77.25,77.26,56276.0,69.4487,69.4667,69.3858,69.3948,56276.0
2019-11-07 11:30:00,77.26,77.38,77.22,77.36,200394.0,69.3948,69.5026,69.3589,69.4846,200394.0
2019-11-07 12:00:00,77.38,77.38,77.26,77.31,42395.0,69.5026,69.5026,69.3948,69.4397,42395.0
2019-11-07 12:30:00,77.32,77.33,77.27,77.32,30535.0,69.4487,69.4577,69.4038,69.4487,30535.0
2019-11-07 13:00:00,77.31,77.31,77.27,77.29,19044.0,69.4397,69.4397,69.4038,69.4217,19044.0
2019-11-07 13:30:00,77.29,77.29,77.25,77.26,60284.0,69.4217,69.4217,69.3858,69.3948,60284.0
2019-11-07 14:00:00,77.26,77.31,77.26,77.29,20249.0,69.3948,69.4397,69.3948,69.4217,20249.0
2019-11-07 14:30:00,77.29,77.29,77.1,77.17,173324.0,69.4217,69.4217,69.2511,69.314,173324.0
2019-11-07 15:00:00,77.18,77.21,77.03,77.09,44706.0,69.3229,69.3499,69.1882,69.2421,44706.0
2019-11-07 15:30:00,77.1,77.14,77.04,77.13,203301.0,69.2511,69.287,69.1972,69.278,203301.0
2019-11-08 09:30:00,76.94,77.01,76.78,76.79,315287.0,69.1074,69.1703,68.9637,68.9726,315287.0
2019-11-08 10:00:00,76.8,76.94,76.72,76.94,96636.0,68.9816,69.1074,68.9098,69.1074,96636.0
2019-11-08 10:30:00,76.95,77.0,76.93,76.97,30981.0,69.1164,69.1613,69.0984,69.1343,30981.0
2019-11-08 11:00:00,76.98,77.01,76.89,76.9,38351.0,69.1433,69.1703,69.0625,69.0715,38351.0
2019-11-08 11:30:00,76.91,77.02,76.91,77.0,122164.0,69.0804,69.1792,69.0804,69.1613,122164.0
2019-11-08 12:00:00,77.0,77.03,76.99,77.01,235587.0,69.1613,69.1882,69.1523,69.1703,235587.0
2019-11-08 12:30:00,77.01,77.03,76.97,77.0,298117.0,69.1703,69.1882,69.1343,69.1613,298117.0
2019-11-08 13:00:00,77.0,77.0,76.96,76.98,71780.0,69.1613,69.1613,69.1253,69.1433,71780.0
2019-11-08 13:30:00,76.98,76.99,76.94,76.95,85331.0,69.1433,69.1523,69.1074,69.1164,85331.0
2019-11-08 14:00:00,76.94,76.97,76.94,76.95,92228.0,69.1074,69.1343,69.1074,69.1164,92228.0
2019-11-08 14:30:00,76.95,76.98,76.94,76.98,116380.0,69.1164,69.1433,69.1074,69.1433,116380.0
2019-11-08 15:00:00,76.97,77.04,76.97,77.03,92352.0,69.1343,69.1972,69.1343,69.1882,92352.0
2019-11-08 15:30:00,77.03,77.13,77.02,77.12,215905.0,69.1882,69.278,69.1792,69.2691,215905.0
2019-11-11 09:30:00,76.69,76.83,76.6,76.83,192866.0,68.8828,69.0086,68.802,69.0086,192866.0
2019-11-11 10:00:00,76.84,76.89,76.82,76.87,87491.0,69.0176,69.0625,68.9996,69.0445,87491.0
2019-11-11 10:30:00,76.87,76.88,76.83,76.83,143035.0,69.0445,69.0535,69.0086,69.0086,143035.0
2019-11-11 11:00:00,76.83,76.88,76.82,76.83,112799.0,69.0086,69.0535,68.9996,69.0086,112799.0
2019-11-11 11:30:00,76.84,76.88,76.82,76.88,90713.0,69.0176,69.0535,68.9996,69.0535,90713.0
2019-11-11 12:00:00,76.89,76.91,76.87,76.9,85638.0,69.0625,69.0804,69.0445,69.0715,85638.0
2019-11-11 12:30:00,76.91,76.93,76.9,76.93,19238.0,69.0804,69.0984,69.0715,69.0984,19238.0
2019-11-11 13:00:00,76.93,76.96,76.92,76.96,15695.0,69.0984,69.1253,69.0894,69.1253,15695.0
2019-11-11 13:30:00,76.96,76.99,76.95,76.98,59649.0,69.1253,69.1523,69.1164,69.1433,59649.0
2019-11-11 14:00:00,76.98,76.98,76.96,76.97,8236.0,69.1433,69.1433,69.1253,69.1343,8236.0
2019-11-11 14:30:00,76.97,76.98,76.94,76.96,23042.0,69.1343,69.1433,69.1074,69.1253,23042.0
2019-11-11 15:00:00,76.96,76.98,76.94,76.95,59947.0,69.1253,69.1433,69.1074,69.1164,59947.0
2019-11-11 15:30:00,76.95,76.97,76.9,76.95,84897.0,69.1164,69.1343,69.0715,69.1164,84897.0
2019-11-12 09:30:00,76.97,77.08,76.89,77.08,143652.0,69.1343,69.2331,69.0625,69.2331,143652.0
2019-11-12 10:00:00,77.09,77.16,77.05,77.15,70933.0,69.2421,69.305,69.2062,69.296,70933.0
2019-11-12 10:30:00,77.14,77.19,77.13,77.15,107196.0,69.287,69.3319,69.278,69.296,107196.0
2019-11-12 11:00:00,77.16,77.19,77.12,77.15,83090.0,69.305,69.3319,69.2691,69.296,83090.0
2019-11-12 11:30:00,77.15,77.15,77.06,77.06,82490.0,69.296,69.296,69.2152,69.2152,82490.0
2019-11-12 12:00:00,77.07,77.09,77.01,77.03,36539.0,69.2241,69.2421,69.1703,69.1882,36539.0
2019-11-12 12:30:00,77.03,77.06,76.96,77.05,81142.0,69.1882,69.2152,69.1253,69.2062,81142.0
2019-11-12 13:00:00,77.05,77.09,77.03,77.03,51027.0,69.2062,69.2421,69.1882,69.1882,51027.0
2019-11-12 13:30:00,77.04,77.09,77.03,77.06,35597.0,69.1972,69.2421,69.1882,69.2152,35597.0
2019-11-12 14:00:00,77.06,77.06,76.91,76.93,56375.0,69.2152,69.2152,69.0804,69.0984,56375.0
2019-11-12 14:30:00,76.93,76.97,76.81,76.85,103155.0,69.0984,69.1343,68.9906,69.0265,103155.0
2019-11-12 15:00:00,76.85,76.91,76.84,76.9,94377.0,69.0265,69.0804,69.0176,69.0715,94377.0
2019-11-12 15:30:00,76.89,76.98,76.89,76.97,102019.0,69.0625,69.1433,69.0625,69.1343,102019.0
2019-11-13 09:30:00,76.57,76.69,76.46,76.68,125421.0,68.775,68.8828,68.6762,68.8738,125421.0
2019-11-13 10:00:00,76.68,76.76,76.66,76.73,64315.0,68.8738,68.9457,68.8559,68.9188,64315.0
2019-11-13 10:30:00,76.73,76.83,76.68,76.81,54316.0,68.9188,69.0086,68.8738,68.9906,54316.0
2019-11-13 11:00:00,76.82,76.82,76.74,76.77,75606.0,68.9996,68.9996,68.9277,68.9547,75606.0
2019-11-13 11:30:00,76.77,76.87,76.76,76.85,40045.0,68.9547,69.0445,68.9457,69.0265,40045.0
2019-11-13 12:00:00,76.86,76.89,76.82,76.88,31818.0,69.0355,69.0625,68.9996,69.0535,31818.0
2019-11-13 12:30:00,76.89,76.93,76.88,76.9,13700.0,69.0625,69.0984,69.0535,69.0715,13700.0
2019-11-13 13:00:00,76.91,76.92,76.87,76.89,13308.0,69.0804,69.0894,69.0445,69.0625,13308.0
2019-11-13 13:30:00,76.89,76.94,76.69,76.77,255077.0,69.0625,69.1074,68.8828,68.9547,255077.0
2019-11-13 14:00:00,76.76,76.79,76.7,76.72,47475.0,68.9457,68.9726,68.8918,68.9098,47475.0
2019-11-13 14:30:00,76.75,76.84,76.74,76.84,17468.0,68.9367,69.0176,68.9277,69.0176,17468.0
2019-11-13 15:00:00,76.84,76.89,76.83,76.87,54418.0,69.0176,69.0625,69.0086,69.0445,54418.0
2019-11-13 15:30:00,76.87,76.89,76.78,76.85,107066.0,69.0445,69.0625,68.9637,69.0265,107066.0
2019-11-14 09:30:00,76.66,76.77,76.6,76.76,34773.0,68.8559,68.9547,68.802,68.9457,34773.0
2019-11-14 10:00:00,76.77,76.83,76.77,76.78,55815.0,68.9547,69.0086,68.9547,68.9637,55815.0
2019-11-14 10:30:00,76.77,76.79,76.69,76.7,543258.0,68.9547,68.9726,68.8828,68.8918,543258.0
2019-11-14 11:00:00,76.69,76.82,76.68,76.77,137368.0,68.8828,68.9996,68.8738,68.9547,137368.0
2019-11-14 11:30:00,76.77,76.78,76.55,76.62,80800.0,68.9547,68.9637,68.7571,68.82,80800.0
2019-11-14 12:00:00,76.61,76.67,76.6,76.67,61942.0,68.811,68.8649,68.802,68.8649,61942.0
2019-11-14 12:30:00,76.69,76.76,76.68,76.76,31213.0,68.8828,68.9457,68.8738,68.9457,31213.0
2019-11-14 13:00:00,76.75,76.77,76.72,76.73,57554.0,68.9367,68.9547,68.9098,68.9188,57554.0
2019-11-14 13:30:00,76.73,76.77,76.57,76.7,135666.0,68.9188,68.9547,68.775,68.8918,135666.0
2019-11-14 14:00:00,76.69,76.8,76.69,76.78,71075.0,68.8828,68.9816,68.8828,68.9637,71075.0
2019-11-14 14:30:00,76.77,76.8,76.77,76.79,83809.0,68.9547,68.9816,68.9547,68.9726,83809.0
2019-11-14 15:00:00,76.8,76.82,76.76,76.82,93659.0,68.9816,68.9996,68.9457,68.9996,93659.0
2019-11-14 15:30:00,76.82,76.88,76.82,76.86,120534.0,68.9996,69.0535,68.9996,69.0355,120534.0
2019-11-15 09:30:00,77.19,77.2,77.08,77.08,1269461.0,69.3319,69.3409,69.2331,69.2331,1269461.0
2019-11-15 10:00:00,77.08,77.21,77.07,77.21,101714.0,69.2331,69.3499,69.2241,69.3499,101714.0
2019-11-15 10:30:00,77.21,77.24,77.18,77.24,178766.0,69.3499,69.3768,69.3229,69.3768,178766.0
2019-11-15 11:00:00,77.24,77.32,77.24,77.32,58140.0,69.3768,69.4487,69.3768,69.4487,58140.0
2019-11-15 11:30:00,77.32,77.34,77.28,77.31,10681.0,69.4487,69.4667,69.4128,69.4397,10681.0
2019-11-15 12:00:00,77.3,77.34,77.3,77.31,34471.0,69.4307,69.4667,69.4307,69.4397,34471.0
2019-11-15 12:30:00,77.31,77.35,77.3,77.32,64112.0,69.4397,69.4756,69.4307,69.4487,64112.0
2019-11-15 13:00:00,77.32,77.32,77.3,77.3,39266.0,69.4487,69.4487,69.4307,69.4307,39266.0
2019-11-15 13:30:00,77.3,77.31,77.28,77.29,23645.0,69.4307,69.4397,69.4128,69.4217,23645.0
2019-11-15 14:00:00,77.29,77.34,77.29,77.32,32950.0,69.4217,69.4667,69.4217,69.4487,32950.0
2019-11-15 14:30:00,77.31,77.34,77.29,77.33,14104.0,69.4397,69.4667,69.4217,69.4577,14104.0
2019-11-15 15:00:00,77.33,77.35,77.29,77.29,54275.0,69.4577,69.4756,69.4217,69.4217,54275.0
2019-11-15 15:30:00,77.3,77.39,77.27,77.39,90996.0,69.4307,69.5116,69.4038,69.5116,90996.0
2019-11-18 09:30:00,77.35,77.35,77.22,77.29,328773.0,69.4756,69.4756,69.3589,69.4217,328773.0
2019-11-18 10:00:00,77.3,77.35,77.21,77.23,228136.0,69.4307,69.4756,69.3499,69.3679,228136.0
2019-11-18 10:30:00,77.24,77.38,77.22,77.36,88924.0,69.3768,69.5026,69.3589,69.4846,88924.0
2019-11-18 11:00:00,77.37,77.45,77.35,77.42,93921.0,69.4936,69.5655,69.4756,69.5385,93921.0
2019-11-18 11:30:00,77.44,77.48,77.43,77.47,22697.0,69.5565,69.5924,69.5475,69.5834,22697.0
2019-11-18 12:00:00,77.46,77.47,77.42,77.42,29662.0,69.5744,69.5834,69.5385,69.5385,29662.0
2019-11-18 12:30:00,77.42,77.47,77.41,77.45,78339.0,69.5385,69.5834,69.5295,69.5655,78339.0
2019-11-18 13:00:00,77.45,77.47,77.44,77.45,29404.0,69.5655,69.5834,69.5565,69.5655,29404.0
2019-11-18 13:30:00,77.46,77.5,77.45,77.48,21635.0,69.5744,69.6104,69.5655,69.5924,21635.0
2019-11-18 14:00:00,77.48,77.5,77.44,77.48,29006.0,69.5924,69.6104,69.5565,69.5924,29006.0
2019-11-18 14:30:00,77.48,77.5,77.46,77.47,56861.0,69.5924,69.6104,69.5744,69.5834,56861.0
2019-11-18 15:00:00,77.47,77.48,77.4,77.43,91620.0,69.5834,69.5924,69.5206,69.5475,91620.0
2019-11-18 15:30:00,77.44,77.45,77.38,77.44,133522.0,69.5565,69.5655,69.5026,69.5565,133522.0
2019-11-19 09:30:00,77.65,77.75,77.49,77.49,230416.0,69.7451,69.8349,69.6014,69.6014,230416.0
2019-11-19 10:00:00,77.49,77.5,77.4,77.44,207603.0,69.6014,69.6104,69.5206,69.5565,207603.0
2019-11-19 10:30:00,77.45,77.45,77.25,77.27,250492.0,69.5655,69.5655,69.3858,69.4038,250492.0
2019-11-19 11:00:00,77.28,77.39,77.27,77.38,178013.0,69.4128,69.5116,69.4038,69.5026,178013.0
2019-11-19 11:30:00,77.38,77.54,77.37,77.44,180649.0,69.5026,69.6463,69.4936,69.5565,180649.0
2019-11-19 12:00:00,77.45,77.45,77.34,77.42,158487.0,69.5655,69.5655,69.4667,69.5385,158487.0
2019-11-19 12:30:00,77.43,77.43,77.36,77.41,174665.0,69.5475,69.5475,69.4846,69.5295,174665.0
2019-11-19 13:00:00,77.4,77.44,77.36,77.41,100020.0,69.5206,69.5565,69.4846,69.5295,100020.0
2019-11-19 13:30:00,77.41,77.44,77.4,77.41,125842.0,69.5295,69.5565,69.5206,69.5295,125842.0
2019-11-19 14:00:00,77.42,77.49,77.41,77.47,373786.0,69.5385,69.6014,69.5295,69.5834,373786.0
2019-11-19 14:30:00,77.47,77.47,77.41,77.42,168508.0,69.5834,69.5834,69.5295,69.5385,168508.0
2019-11-19 15:00:00,77.42,77.47,77.41,77.42,150383.0,69.5385,69.5834,69.5295,69.5385,150383.0
2019-11-19 15:30:00,77.41,77.45,77.38,77.39,464052.0,69.5295,69.5655,69.5026,69.5116,464052.0
2019-11-20 09:30:00,77.16,77.25,77.13,77.24,237681.0,69.305,69.3858,69.278,69.3768,237681.0
2019-11-20 10:00:00,77.24,77.27,77.16,77.23,93337.0,69.3768,69.4038,69.305,69.3679,93337.0
2019-11-20 10:30:00,77.25,77.32,77.24,77.28,102283.0,69.3858,69.4487,69.3768,69.4128,102283.0
2019-11-20 11:00:00,77.28,77.31,77.23,77.27,41417.0,69.4128,69.4397,69.3679,69.4038,41417.0
2019-11-20 11:30:00,77.27,77.27,77.19,77.21,80403.0,69.4038,69.4038,69.3319,69.3499,80403.0
2019-11-20 12:00:00,77.21,77.24,77.18,77.22,39498.0,69.3499,69.3768,69.3229,69.3589,39498.0
2019-11-20 12:30:00,77.21,77.22,76.81,76.94,332888.0,69.3499,69.3589,68.9906,69.1074,332888.0
2019-11-20 13:00:00,76.94,76.95,76.71,76.78,99576.0,69.1074,69.1164,68.9008,68.9637,99576.0
2019-11-20 13:30:00,76.78,76.95,76.74,76.89,173064.0,68.9637,69.1164,68.9277,69.0625,173064.0
2019-11-20 14:00:00,76.89,76.99,76.84,76.98,165681.0,69.0625,69.1523,69.0176,69.1433,165681.0
2019-11-20 14:30:00,76.98,77.05,76.98,77.0,122174.0,69.1433,69.2062,69.1433,69.1613,122174.0
2019-11-20 15:00:00,77.0,77.07,76.98,76.98,55302.0,69.1613,69.2241,69.1433,69.1433,55302.0
2019-11-20 15:30:00,76.98,77.09,76.96,77.04,162627.0,69.1433,69.2421,69.1253,69.1972,162627.0
2019-11-21 09:30:00,77.07,77.07,76.9,76.95,110717.0,69.2241,69.2241,69.0715,69.1164,110717.0
2019-11-21 10:00:00,76.94,77.0,76.77,76.79,79963.0,69.1074,69.1613,68.9547,68.9726,79963.0
2019-11-21 10:30:00,76.78,76.9,76.74,76.9,163902.0,68.9637,69.0715,68.9277,69.0715,163902.0
2019-11-21 11:00:00,76.9,76.98,76.88,76.88,91761.0,69.0715,69.1433,69.0535,69.0535,91761.0
2019-11-21 11:30:00,76.87,76.9,76.83,76.85,32542.0,69.0445,69.0715,69.0086,69.0265,32542.0
2019-11-21 12:00:00,76.84,76.93,76.83,76.91,24007.0,69.0176,69.0984,69.0086,69.0804,24007.0
2019-11-21 12:30:00,76.91,76.99,76.91,76.96,32764.0,69.0804,69.1523,69.0804,69.1253,32764.0
2019-11-21 13:00:00,76.96,76.98,76.95,76.97,33639.0,69.1253,69.1433,69.1164,69.1343,33639.0
2019-11-21 13:30:00,76.97,76.97,76.93,76.94,70924.0,69.1343,69.1343,69.0984,69.1074,70924.0
2019-11-21 14:00:00,76.94,77.02,76.88,77.0,32171.0,69.1074,69.1792,69.0535,69.1613,32171.0
2019-11-21 14:30:00,77.01,77.05,77.01,77.02,65488.0,69.1703,69.2062,69.1703,69.1792,65488.0
2019-11-21 15:00:00,77.02,77.02,76.97,76.98,44128.0,69.1792,69.1792,69.1343,69.1433,44128.0
2019-11-21 15:30:00,76.98,76.99,76.88,76.97,132521.0,69.1433,69.1523,69.0535,69.1343,132521.0
2019-11-22 09:30:00,77.15,77.2,77.1,77.15,47467.0,69.296,69.3409,69.2511,69.296,47467.0
2019-11-22 10:00:00,77.14,77.16,77.02,77.02,48073.0,69.287,69.305,69.1792,69.1792,48073.0
2019-11-22 10:30:00,77.01,77.03,76.94,76.98,123772.0,69.1703,69.1882,69.1074,69.1433,123772.0
2019-11-22 11:00:00,76.98,76.99,76.87,76.93,71502.0,69.1433,69.1523,69.0445,69.0984,71502.0
2019-11-22 11:30:00,76.92,77.0,76.92,76.98,33111.0,69.0894,69.1613,69.0894,69.1433,33111.0
2019-11-22 12:00:00,76.98,77.03,76.97,77.03,36802.0,69.1433,69.1882,69.1343,69.1882,36802.0
2019-11-22 12:30:00,77.03,77.05,77.0,77.03,30316.0,69.1882,69.2062,69.1613,69.1882,30316.0
2019-11-22 13:00:00,77.03,77.06,77.02,77.04,16414.0,69.1882,69.2152,69.1792,69.1972,16414.0
2019-11-22 13:30:00,77.05,77.06,77.01,77.05,36393.0,69.2062,69.2152,69.1703,69.2062,36393.0
2019-11-22 14:00:00,77.05,77.05,77.01,77.03,43825.0,69.2062,69.2062,69.1703,69.1882,43825.0
2019-11-22 14:30:00,77.03,77.06,77.03,77.05,39389.0,69.1882,69.2152,69.1882,69.2062,39389.0
2019-11-22 15:00:00,77.06,77.07,77.04,77.07,59468.0,69.2152,69.2241,69.1972,69.2241,59468.0
2019-11-22 15:30:00,77.06,77.09,77.01,77.09,274560.0,69.2152,69.2421,69.1703,69.2421,274560.0
2019-11-25 09:30:00,77.39,77.57,77.38,77.56,74682.0,69.5116,69.6732,69.5026,69.6643,74682.0
2019-11-25 10:00:00,77.56,77.62,77.56,77.61,189890.0,69.6643,69.7182,69.6643,69.7092,189890.0
2019-11-25 10:30:00,77.62,77.65,77.59,77.59,59860.0,69.7182,69.7451,69.6912,69.6912,59860.0
2019-11-25 11:00:00,77.59,77.61,77.56,77.6,182501.0,69.6912,69.7092,69.6643,69.7002,182501.0
2019-11-25 11:30:00,77.59,77.61,77.57,77.59,122219.0,69.6912,69.7092,69.6732,69.6912,122219.0
2019-11-25 12:00:00,77.6,77.61,77.57,77.57,124642.0,69.7002,69.7092,69.6732,69.6732,124642.0
2019-11-25 12:30:00,77.58,77.6,77.57,77.59,29546.0,69.6822,69.7002,69.6732,69.6912,29546.0
2019-11-25 13:00:00,77.6,77.64,77.6,77.62,46193.0,69.7002,69.7361,69.7002,69.7182,46193.0
2019-11-25 13:30:00,77.62,77.63,77.6,77.62,47509.0,69.7182,69.7271,69.7002,69.7182,47509.0
2019-11-25 14:00:00,77.63,77.64,77.61,77.62,55665.0,69.7271,69.7361,69.7092,69.7182,55665.0
2019-11-25 14:30:00,77.62,77.63,77.61,77.62,90226.0,69.7182,69.7271,69.7092,69.7182,90226.0
2019-11-25 15:00:00,77.63,77.67,77.62,77.67,117297.0,69.7271,69.7631,69.7182,69.7631,117297.0
2019-11-25 15:30:00,77.67,77.7,77.62,77.7,245699.0,69.7631,69.79,69.7182,69.79,245699.0
2019-11-26 09:30:00,77.62,77.69,77.54,77.66,275565.0,69.7182,69.781,69.6463,69.7541,275565.0
2019-11-26 10:00:00,77.65,77.67,77.6,77.64,75329.0,69.7451,69.7631,69.7002,69.7361,75329.0
2019-11-26 10:30:00,77.63,77.67,77.61,77.64,118248.0,69.7271,69.7631,69.7092,69.7361,118248.0
2019-11-26 11:00:00,77.64,77.7,77.64,77.67,58818.0,69.7361,69.79,69.7361,69.7631,58818.0
2019-11-26 11:30:00,77.67,77.71,77.61,77.7,146278.0,69.7631,69.799,69.7092,69.79,146278.0
2019-11-26 12:00:00,77.7,77.74,77.67,77.73,42512.0,69.79,69.8259,69.7631,69.817,42512.0
2019-11-26 12:30:00,77.74,77.75,77.71,77.73,36552.0,69.8259,69.8349,69.799,69.817,36552.0
2019-11-26 13:00:00,77.73,77.73,77.66,77.67,42668.0,69.817,69.817,69.7541,69.7631,42668.0
2019-11-26 13:30:00,77.67,77.67,77.62,77.64,48134.0,69.7631,69.7631,69.7182,69.7361,48134.0
2019-11-26 14:00:00,77.65,77.69,77.64,77.67,167689.0,69.7451,69.781,69.7361,69.7631,167689.0
2019-11-26 14:30:00,77.68,77.71,77.66,77.69,43666.0,69.772,69.799,69.7541,69.781,43666.0
2019-11-26 15:00:00,77.69,77.69,77.64,77.67,55845.0,69.781,69.781,69.7361,69.7631,55845.0
2019-11-26 15:30:00,77.67,77.82,77.67,77.76,215586.0,69.7631,69.8978,69.7631,69.8439,215586.0
2019-11-27 09:30:00,77.87,77.92,77.81,77.86,69342.0,69.9427,69.9876,69.8888,69.9337,69342.0
2019-11-27 10:00:00,77.86,77.87,77.82,77.86,47831.0,69.9337,69.9427,69.8978,69.9337,47831.0
2019-11-27 10:30:00,77.86,77.89,77.83,77.87,36999.0,69.9337,69.9607,69.9068,69.9427,36999.0
2019-11-27 11:00:00,77.88,77.89,77.83,77.88,43094.0,69.9517,69.9607,69.9068,69.9517,43094.0
2019-11-27 11:30:00,77.87,77.93,77.86,77.93,38193.0,69.9427,69.9966,69.9337,69.9966,38193.0
2019-11-27 12:00:00,77.94,77.95,77.92,77.92,13295.0,70.0056,70.0146,69.9876,69.9876,13295.0
2019-11-27 12:30:00,77.92,77.94,77.91,77.92,25403.0,69.9876,70.0056,69.9786,69.9876,25403.0
2019-11-27 13:00:00,77.93,78.01,77.92,78.0,66917.0,69.9966,70.0685,69.9876,70.0595,66917.0
2019-11-27 13:30:00,78.0,78.04,77.99,78.01,45098.0,70.0595,70.0954,70.0505,70.0685,45098.0
2019-11-27 14:00:00,78.01,78.04,78.0,78.04,25156.0,70.0685,70.0954,70.0595,70.0954,25156.0
2019-11-27 14:30:00,78.03,78.04,78.02,78.03,69152.0,70.0864,70.0954,70.0774,70.0864,69152.0
2019-11-27 15:00:00,78.03,78.06,78.02,78.04,20303.0,70.0864,70.1134,70.0774,70.0954,20303.0
2019-11-27 15:30:00,78.04,78.05,78.0,78.04,78885.0,70.0954,70.1044,70.0595,70.0954,78885.0
2019-11-29 09:30:00,77.71,77.74,77.63,77.73,147304.0,69.799,69.8259,69.7271,69.817,147304.0
2019-11-29 10:00:00,77.73,77.78,77.72,77.75,100204.0,69.817,69.8619,69.808,69.8349,100204.0
2019-11-29 10:30:00,77.75,77.77,77.71,77.75,88874.0,69.8349,69.8529,69.799,69.8349,88874.0
2019-11-29 11:00:00,77.74,77.74,77.67,77.7,523734.0,69.8259,69.8259,69.7631,69.79,523734.0
2019-11-29 11:30:00,77.7,77.72,77.63,77.7,1098651.0,69.79,69.808,69.7271,69.79,1098651.0
2019-11-29 12:00:00,77.7,77.7,77.63,77.63,275750.0,69.79,69.79,69.7271,69.7271,275750.0
2019-11-29 12:30:00,77.64,77.65,77.54,77.58,1255299.0,69.7361,69.7451,69.6463,69.6822,1255299.0
2019-12-02 09:30:00,77.64,77.64,77.3,77.3,204399.0,69.7361,69.7361,69.4307,69.4307,204399.0
2019-12-02 10:00:00,77.28,77.28,77.06,77.14,169065.0,69.4128,69.4128,69.2152,69.287,169065.0
2019-12-02 10:30:00,77.14,77.14,76.92,76.97,528494.0,69.287,69.287,69.0894,69.1343,528494.0
2019-12-02 11:00:00,76.97,77.02,76.86,77.0,242840.0,69.1343,69.1792,69.0355,69.1613,242840.0
2019-12-02 11:30:00,77.0,77.05,76.89,77.03,44965.0,69.1613,69.2062,69.0625,69.1882,44965.0
2019-12-02 12:00:00,77.04,77.1,76.9,77.01,130601.0,69.1972,69.2511,69.0715,69.1703,130601.0
2019-12-02 12:30:00,76.98,77.02,76.95,76.96,107134.0,69.1433,69.1792,69.1164,69.1253,107134.0
2019-12-02 13:00:00,76.96,77.09,76.96,77.08,75948.0,69.1253,69.2421,69.1253,69.2331,75948.0
2019-12-02 13:30:00,77.08,77.1,77.03,77.08,39389.0,69.2331,69.2511,69.1882,69.2331,39389.0
2019-12-02 14:00:00,77.08,77.15,77.07,77.14,104419.0,69.2331,69.296,69.2241,69.287,104419.0
2019-12-02 14:30:00,77.15,77.18,77.13,77.15,130403.0,69.296,69.3229,69.278,69.296,130403.0
2019-12-02 15:00:00,77.15,77.16,77.03,77.04,121831.0,69.296,69.305,69.1882,69.1972,121831.0
2019-12-02 15:30:00,77.04,77.14,77.02,77.07,308959.0,69.1972,69.287,69.1792,69.2241,308959.0
2019-12-03 09:30:00,76.35,76.4,76.02,76.29,625590.0,68.5774,68.6224,68.281,68.5235,625590.0
2019-12-03 10:00:00,76.28,76.4,76.14,76.26,184890.0,68.5146,68.6224,68.3888,68.4966,184890.0
2019-12-03 10:30:00,76.25,76.37,76.18,76.27,275734.0,68.4876,68.5954,68.4247,68.5056,275734.0
2019-12-03 11:00:00,76.26,76.36,76.18,76.3,240760.0,68.4966,68.5864,68.4247,68.5325,240760.0
2019-12-03 11:30:00,76.29,76.39,76.25,76.34,144993.0,68.5235,68.6134,68.4876,68.5685,144993.0
2019-12-03 12:00:00,76.34,76.41,76.3,76.39,109918.0,68.5685,68.6313,68.5325,68.6134,109918.0
2019-12-03 12:30:00,76.39,76.41,76.36,76.41,75981.0,68.6134,68.6313,68.5864,68.6313,75981.0
2019-12-03 13:00:00,76.41,76.49,76.39,76.49,118659.0,68.6313,68.7032,68.6134,68.7032,118659.0
2019-12-03 13:30:00,76.49,76.54,76.47,76.48,111178.0,68.7032,68.7481,68.6852,68.6942,111178.0
2019-12-03 14:00:00,76.47,76.51,76.39,76.41,144630.0,68.6852,68.7212,68.6134,68.6313,144630.0
2019-12-03 14:30:00,76.41,76.47,76.38,76.45,177608.0,68.6313,68.6852,68.6044,68.6673,177608.0
2019-12-03 15:00:00,76.45,76.63,76.42,76.62,217696.0,68.6673,68.8289,68.6403,68.82,217696.0
2019-12-03 15:30:00,76.62,76.65,76.53,76.62,517434.0,68.82,68.8469,68.7391,68.82,517434.0
2019-12-04 09:30:00,76.98,77.21,76.93,77.19,118535.0,69.1433,69.3499,69.0984,69.3319,118535.0
2019-12-04 10:00:00,77.19,77.23,77.12,77.13,147423.0,69.3319,69.3679,69.2691,69.278,147423.0
2019-12-04 10:30:00,77.13,77.2,77.11,77.19,85534.0,69.278,69.3409,69.2601,69.3319,85534.0
2019-12-04 11:00:00,77.2,77.21,77.12,77.16,195074.0,69.3409,69.3499,69.2691,69.305,195074.0
2019-12-04 11:30:00,77.16,77.23,77.15,77.15,443216.0,69.305,69.3679,69.296,69.296,443216.0
2019-12-04 12:00:00,77.16,77.18,77.11,77.14,54367.0,69.305,69.3229,69.2601,69.287,54367.0
2019-12-04 12:30:00,77.14,77.21,77.13,77.19,52775.0,69.287,69.3499,69.278,69.3319,52775.0
2019-12-04 13:00:00,77.2,77.2,77.15,77.18,40358.0,69.3409,69.3409,69.296,69.3229,40358.0
2019-12-04 13:30:00,77.19,77.19,77.15,77.18,63070.0,69.3319,69.3319,69.296,69.3229,63070.0
2019-12-04 14:00:00,77.17,77.24,77.17,77.23,178986.0,69.314,69.3768,69.314,69.3679,178986.0
2019-12-04 14:30:00,77.23,77.26,77.22,77.25,144591.0,69.3679,69.3948,69.3589,69.3858,144591.0
2019-12-04 15:00:00,77.25,77.26,77.19,77.2,124899.0,69.3858,69.3948,69.3319,69.3409,124899.0
2019-12-04 15:30:00,77.2,77.24,77.15,77.17,351518.0,69.3409,69.3768,69.296,69.314,351518.0
2019-12-05 09:30:00,77.3,77.33,77.13,77.14,325535.0,69.4307,69.4577,69.278,69.287,325535.0
2019-12-05 10:00:00,77.14,77.15,76.97,77.08,228838.0,69.287,69.296,69.1343,69.2331,228838.0
2019-12-05 10:30:00,77.08,77.14,77.06,77.12,242117.0,69.2331,69.287,69.2152,69.2691,242117.0
2019-12-05 11:00:00,77.11,77.17,77.08,77.16,166153.0,69.2601,69.314,69.2331,69.305,166153.0
2019-12-05 11:30:00,77.15,77.17,77.07,77.13,47764.0,69.296,69.314,69.2241,69.278,47764.0
2019-12-05 12:00:00,77.13,77.17,77.09,77.12,65744.0,69.278,69.314,69.2421,69.2691,65744.0
2019-12-05 12:30:00,77.12,77.12,77.07,77.12,20349.0,69.2691,69.2691,69.2241,69.2691,20349.0
2019-12-05 13:00:00,77.12,77.17,77.1,77.15,134262.0,69.2691,69.314,69.2511,69.296,134262.0
2019-12-05 13:30:00,77.15,77.22,77.14,77.2,49819.0,69.296,69.3589,69.287,69.3409,49819.0
2019-12-05 14:00:00,77.19,77.24,77.17,77.24,44112.0,69.3319,69.3768,69.314,69.3768,44112.0
2019-12-05 14:30:00,77.24,77.27,77.06,77.18,352964.0,69.3768,69.4038,69.2152,69.3229,352964.0
2019-12-05 15:00:00,77.18,77.27,77.17,77.27,75428.0,69.3229,69.4038,69.314,69.4038,75428.0
2019-12-05 15:30:00,77.27,77.3,77.2,77.24,157195.0,69.4038,69.4307,69.3409,69.3768,157195.0
2019-12-06 09:30:00,77.82,77.87,77.76,77.83,177530.0,69.8978,69.9427,69.8439,69.9068,177530.0
2019-12-06 10:00:00,77.83,77.87,77.78,77.85,259510.0,69.9068,69.9427,69.8619,69.9247,259510.0
2019-12-06 10:30:00,77.86,77.89,77.81,77.86,50437.0,69.9337,69.9607,69.8888,69.9337,50437.0
2019-12-06 11:00:00,77.87,77.9,77.84,77.9,464237.0,69.9427,69.9696,69.9158,69.9696,464237.0
2019-12-06 11:30:00,77.9,77.93,77.88,77.9,42678.0,69.9696,69.9966,69.9517,69.9696,42678.0
2019-12-06 12:00:00,77.9,77.93,77.88,77.92,40247.0,69.9696,69.9966,69.9517,69.9876,40247.0
2019-12-06 12:30:00,77.92,77.96,77.91,77.94,86775.0,69.9876,70.0235,69.9786,70.0056,86775.0
2019-12-06 13:00:00,77.94,77.97,77.92,77.94,23972.0,70.0056,70.0325,69.9876,70.0056,23972.0
2019-12-06 13:30:00,77.95,77.95,77.92,77.92,34342.0,70.0146,70.0146,69.9876,69.9876,34342.0
2019-12-06 14:00:00,77.92,77.93,77.88,77.92,30200.0,69.9876,69.9966,69.9517,69.9876,30200.0
2019-12-06 14:30:00,77.92,77.92,77.88,77.89,122161.0,69.9876,69.9876,69.9517,69.9607,122161.0
2019-12-06 15:00:00,77.89,77.91,77.86,77.9,49530.0,69.9607,69.9786,69.9337,69.9696,49530.0
2019-12-06 15:30:00,77.89,77.95,77.85,77.88,253136.0,69.9607,70.0146,69.9247,69.9517,253136.0
2019-12-09 09:30:00,77.78,77.95,77.75,77.91,123315.0,69.8619,70.0146,69.8349,69.9786,123315.0
2019-12-09 10:00:00,77.91,77.96,77.9,77.91,67147.0,69.9786,70.0235,69.9696,69.9786,67147.0
2019-12-09 10:30:00,77.91,77.95,77.88,77.91,623802.0,69.9786,70.0146,69.9517,69.9786,623802.0
2019-12-09 11:00:00,77.91,77.91,77.81,77.84,415940.0,69.9786,69.9786,69.8888,69.9158,415940.0
2019-12-09 11:30:00,77.84,77.84,77.78,77.79,51291.0,69.9158,69.9158,69.8619,69.8708,51291.0
2019-12-09 12:00:00,77.8,77.81,77.76,77.77,27554.0,69.8798,69.8888,69.8439,69.8529,27554.0
2019-12-09 12:30:00,77.77,77.78,77.72,77.76,50775.0,69.8529,69.8619,69.808,69.8439,50775.0
2019-12-09 13:00:00,77.76,77.77,77.72,77.73,32265.0,69.8439,69.8529,69.808,69.817,32265.0
2019-12-09 13:30:00,77.73,77.77,77.72,77.75,27758.0,69.817,69.8529,69.808,69.8349,27758.0
2019-12-09 14:00:00,77.75,77.76,77.65,77.68,48426.0,69.8349,69.8439,69.7451,69.772,48426.0
2019-12-09 14:30:00,77.68,77.74,77.67,77.72,63875.0,69.772,69.8259,69.7631,69.808,63875.0
2019-12-09 15:00:00,77.72,77.75,77.7,77.74,67195.0,69.808,69.8349,69.79,69.8259,67195.0
2019-12-09 15:30:00,77.73,77.74,77.62,77.63,242153.0,69.817,69.8259,69.7182,69.7271,242153.0
2019-12-10 09:30:00,77.62,77.68,77.43,77.55,628315.0,69.7182,69.772,69.5475,69.6553,628315.0
2019-12-10 10:00:00,77.55,77.75,77.55,77.74,96319.0,69.6553,69.8349,69.6553,69.8259,96319.0
2019-12-10 10:30:00,77.75,77.76,77.68,77.75,129225.0,69.8349,69.8439,69.772,69.8349,129225.0
2019-12-10 11:00:00,77.76,77.8,77.58,77.71,172816.0,69.8439,69.8798,69.6822,69.799,172816.0
2019-12-10 11:30:00,77.73,77.75,77.69,77.7,104713.0,69.817,69.8349,69.781,69.79,104713.0
2019-12-10 12:00:00,77.7,77.72,77.64,77.64,115821.0,69.79,69.808,69.7361,69.7361,115821.0
2019-12-10 12:30:00,77.64,77.71,77.62,77.7,144430.0,69.7361,69.799,69.7182,69.79,144430.0
2019-12-10 13:00:00,77.71,77.72,77.68,77.7,38150.0,69.799,69.808,69.772,69.79,38150.0
2019-12-10 13:30:00,77.7,77.71,77.68,77.69,209723.0,69.79,69.799,69.772,69.781,209723.0
2019-12-10 14:00:00,77.69,77.76,77.68,77.72,57623.0,69.781,69.8439,69.772,69.808,57623.0
2019-12-10 14:30:00,77.73,77.75,77.69,77.71,82500.0,69.817,69.8349,69.781,69.799,82500.0
2019-12-10 15:00:00,77.71,77.72,77.64,77.65,62352.0,69.799,69.808,69.7361,69.7451,62352.0
2019-12-10 15:30:00,77.65,77.65,77.54,77.61,198913.0,69.7451,69.7451,69.6463,69.7092,198913.0
2019-12-11 09:30:00,77.74,77.88,77.69,77.88,78329.0,69.8259,69.9517,69.781,69.9517,78329.0
2019-12-11 10:00:00,77.88,77.9,77.83,77.85,108034.0,69.9517,69.9696,69.9068,69.9247,108034.0
2019-12-11 10:30:00,77.84,77.85,77.79,77.79,96763.0,69.9158,69.9247,69.8708,69.8708,96763.0
2019-12-11 11:00:00,77.79,77.83,77.74,77.82,35776.0,69.8708,69.9068,69.8259,69.8978,35776.0
2019-12-11 11:30:00,77.83,77.84,77.74,77.75,18028.0,69.9068,69.9158,69.8259,69.8349,18028.0
2019-12-11 12:00:00,77.76,77.78,77.74,77.78,32749.0,69.8439,69.8619,69.8259,69.8619,32749.0
2019-12-11 12:30:00,77.78,77.8,77.76,77.8,32619.0,69.8619,69.8798,69.8439,69.8798,32619.0
2019-12-11 13:00:00,77.8,77.81,77.78,77.8,18771.0,69.8798,69.8888,69.8619,69.8798,18771.0
2019-12-11 13:30:00,77.81,77.83,77.77,77.82,42519.0,69.8888,69.9068,69.8529,69.8978,42519.0
2019-12-11 14:00:00,77.83,77.96,77.81,77.93,73552.0,69.9068,70.0235,69.8888,69.9966,73552.0
2019-12-11 14:30:00,77.94,78.05,77.9,78.05,108689.0,70.0056,70.1044,69.9696,70.1044,108689.0
2019-12-11 15:00:00,78.06,78.06,77.96,77.99,143867.0,70.1134,70.1134,70.0235,70.0505,143867.0
2019-12-11 15:30:00,78.0,78.03,77.94,77.97,189617.0,70.0595,70.0864,70.0056,70.0325,189617.0
2019-12-12 09:30:00,77.97,78.5,77.94,78.48,413312.0,70.0325,70.5086,70.0056,70.4906,413312.0
2019-12-12 10:00:00,78.51,78.81,78.51,78.75,463551.0,70.5176,70.787,70.5176,70.7331,463551.0
2019-12-12 10:30:00,78.74,78.75,78.53,78.62,90975.0,70.7241,70.7331,70.5355,70.6164,90975.0
2019-12-12 11:00:00,78.64,78.64,78.45,78.45,138979.0,70.6343,70.6343,70.4637,70.4637,138979.0
2019-12-12 11:30:00,78.44,78.5,78.26,78.38,166484.0,70.4547,70.5086,70.293,70.4008,166484.0
2019-12-12 12:00:00,78.37,78.37,78.19,78.23,53809.0,70.3918,70.3918,70.2301,70.2661,53809.0
2019-12-12 12:30:00,78.24,78.43,78.24,78.34,49004.0,70.275,70.4457,70.275,70.3649,49004.0
2019-12-12 13:00:00,78.33,78.43,78.33,78.39,93780.0,70.3559,70.4457,70.3559,70.4098,93780.0
2019-12-12 13:30:00,78.41,78.41,78.34,78.38,34675.0,70.4277,70.4277,70.3649,70.4008,34675.0
2019-12-12 14:00:00,78.38,78.4,78.29,78.34,76186.0,70.4008,70.4187,70.3199,70.3649,76186.0
2019-12-12 14:30:00,78.34,78.65,78.32,78.53,267107.0,70.3649,70.6433,70.3469,70.5355,267107.0
2019-12-12 15:00:00,78.53,78.64,78.51,78.64,46021.0,70.5355,70.6343,70.5176,70.6343,46021.0
2019-12-12 15:30:00,78.64,78.75,78.58,78.65,265790.0,70.6343,70.7331,70.5804,70.6433,265790.0
2019-12-13 09:30:00,78.8,78.91,78.65,78.87,457369.0,70.778,70.8768,70.6433,70.8409,457369.0
2019-12-13 10:00:00,78.87,79.23,78.8,78.95,597734.0,70.8409,71.1643,70.778,70.9128,597734.0
2019-12-13 10:30:00,78.94,78.94,78.68,78.69,426523.0,70.9038,70.9038,70.6702,70.6792,426523.0
2019-12-13 11:00:00,78.69,78.81,78.56,78.58,105806.0,70.6792,70.787,70.5625,70.5804,105806.0
2019-12-13 11:30:00,78.58,78.79,78.57,78.79,108911.0,70.5804,70.769,70.5714,70.769,108911.0
2019-12-13 12:00:00,78.79,78.85,78.78,78.83,186170.0,70.769,70.8229,70.7601,70.805,186170.0
2019-12-13 12:30:00,78.84,78.88,78.8,78.88,102932.0,70.814,70.8499,70.778,70.8499,102932.0
2019-12-13 13:00:00,78.88,78.91,78.87,78.87,257179.0,70.8499,70.8768,70.8409,70.8409,257179.0
2019-12-13 13:30:00,78.87,78.9,78.84,78.89,118686.0,70.8409,70.8678,70.814,70.8589,118686.0
2019-12-13 14:00:00,78.89,78.9,78.85,78.85,70131.0,70.8589,70.8678,70.8229,70.8229,70131.0
2019-12-13 14:30:00,78.86,78.87,78.81,78.86,172553.0,70.8319,70.8409,70.787,70.8319,172553.0
2019-12-13 15:00:00,78.86,78.87,78.81,78.81,81719.0,70.8319,70.8409,70.787,70.787,81719.0
2019-12-13 15:30:00,78.81,78.87,78.81,78.83,171925.0,70.787,70.8409,70.787,70.805,171925.0
2019-12-16 09:30:00,78.51,78.57,78.47,78.51,129231.0,71.3646,71.4192,71.3283,71.3646,129231.0
2019-12-16 10:00:00,78.51,78.68,78.5,78.66,66560.0,71.3646,71.5191,71.3555,71.501,66560.0
2019-12-16 10:30:00,78.66,78.68,78.62,78.64,138176.0,71.501,71.5191,71.4646,71.4828,138176.0
2019-12-16 11:00:00,78.63,78.67,78.61,78.65,109136.0,71.4737,71.5101,71.4555,71.4919,109136.0
2019-12-16 11:30:00,78.64,78.66,78.6,78.65,90526.0,71.4828,71.501,71.4464,71.4919,90526.0
2019-12-16 12:00:00,78.65,78.68,78.64,78.67,26772.0,71.4919,71.5191,71.4828,71.5101,26772.0
2019-12-16 12:30:00,78.67,78.68,78.63,78.64,26754.0,71.5101,71.5191,71.4737,71.4828,26754.0
2019-12-16 13:00:00,78.64,78.66,78.62,78.64,34083.0,71.4828,71.501,71.4646,71.4828,34083.0
2019-12-16 13:30:00,78.64,78.67,78.62,78.66,136595.0,71.4828,71.5101,71.4646,71.501,136595.0
2019-12-16 14:00:00,78.67,78.68,78.59,78.59,36949.0,71.5101,71.5191,71.4373,71.4373,36949.0
2019-12-16 14:30:00,78.6,78.61,78.58,78.59,61883.0,71.4464,71.4555,71.4283,71.4373,61883.0
2019-12-16 15:00:00,78.58,78.61,78.57,78.58,83777.0,71.4283,71.4555,71.4192,71.4283,83777.0
2019-12-16 15:30:00,78.56,78.61,78.53,78.55,371383.0,71.4101,71.4555,71.3828,71.401,371383.0
2019-12-17 09:30:00,78.61,78.63,78.48,78.49,250611.0,71.4555,71.4737,71.3374,71.3464,250611.0
2019-12-17 10:00:00,78.49,78.59,78.48,78.58,399623.0,71.3464,71.4373,71.3374,71.4283,399623.0
2019-12-17 10:30:00,78.57,78.59,78.53,78.53,156056.0,71.4192,71.4373,71.3828,71.3828,156056.0
2019-12-17 11:00:00,78.53,78.56,78.52,78.54,44696.0,71.3828,71.4101,71.3737,71.3919,44696.0
2019-12-17 11:30:00,78.54,78.58,78.5,78.57,46859.0,71.3919,71.4283,71.3555,71.4192,46859.0
2019-12-17 12:00:00,78.58,78.6,78.57,78.59,53908.0,71.4283,71.4464,71.4192,71.4373,53908.0
2019-12-17 12:30:00,78.59,78.62,78.58,78.61,35992.0,71.4373,71.4646,71.4283,71.4555,35992.0
2019-12-17 13:00:00,78.61,78.61,78.55,78.56,113559.0,71.4555,71.4555,71.401,71.4101,113559.0
2019-12-17 13:30:00,78.56,78.59,78.54,78.58,39099.0,71.4101,71.4373,71.3919,71.4283,39099.0
2019-12-17 14:00:00,78.58,78.6,78.55,78.57,113725.0,71.4283,71.4464,71.401,71.4192,113725.0
2019-12-17 14:30:00,78.57,78.6,78.57,78.59,106861.0,71.4192,71.4464,71.4192,71.4373,106861.0
2019-12-17 15:00:00,78.59,78.62,78.56,78.6,76508.0,71.4373,71.4646,71.4101,71.4464,76508.0
2019-12-17 15:30:00,78.6,78.62,78.51,78.51,175298.0,71.4464,71.4646,71.3646,71.3646,175298.0
2019-12-18 09:30:00,78.59,78.64,78.54,78.54,149362.0,71.4373,71.4828,71.3919,71.3919,149362.0
2019-12-18 10:00:00,78.54,78.55,78.49,78.5,51731.0,71.3919,71.401,71.3464,71.3555,51731.0
2019-12-18 10:30:00,78.51,78.58,78.51,78.56,79413.0,71.3646,71.4283,71.3646,71.4101,79413.0
2019-12-18 11:00:00,78.57,78.6,78.52,78.58,294226.0,71.4192,71.4464,71.3737,71.4283,294226.0
2019-12-18 11:30:00,78.58,78.59,78.49,78.5,158231.0,71.4283,71.4373,71.3464,71.3555,158231.0
2019-12-18 12:00:00,78.5,78.53,78.49,78.51,49027.0,71.3555,71.3828,71.3464,71.3646,49027.0
2019-12-18 12:30:00,78.51,78.53,78.5,78.53,43392.0,71.3646,71.3828,71.3555,71.3828,43392.0
2019-12-18 13:00:00,78.52,78.56,78.52,78.54,50299.0,71.3737,71.4101,71.3737,71.3919,50299.0
2019-12-18 13:30:00,78.54,78.56,78.53,78.56,33348.0,71.3919,71.4101,71.3828,71.4101,33348.0
2019-12-18 14:00:00,78.56,78.58,78.53,78.56,74876.0,71.4101,71.4283,71.3828,71.4101,74876.0
2019-12-18 14:30:00,78.56,78.58,78.55,78.56,63711.0,71.4101,71.4283,71.401,71.4101,63711.0
2019-12-18 15:00:00,78.57,78.58,78.54,78.56,116680.0,71.4192,71.4283,71.3919,71.4101,116680.0
2019-12-18 15:30:00,78.56,78.59,78.52,78.54,652966.0,71.4101,71.4373,71.3737,71.3919,652966.0
2019-12-19 09:30:00,78.51,78.54,78.44,78.51,185973.0,71.3646,71.3919,71.301,71.3646,185973.0
2019-12-19 10:00:00,78.51,78.53,78.45,78.52,184814.0,71.3646,71.3828,71.3101,71.3737,184814.0
2019-12-19 10:30:00,78.52,78.55,78.49,78.52,748004.0,71.3737,71.401,71.3464,71.3737,748004.0
2019-12-19 11:00:00,78.52,78.63,78.52,78.63,157701.0,71.3737,71.4737,71.3737,71.4737,157701.0
2019-12-19 11:30:00,78.62,78.67,78.61,78.65,431966.0,71.4646,71.5101,71.4555,71.4919,431966.0
2019-12-19 12:00:00,78.64,78.69,78.64,78.67,40279.0,71.4828,71.5282,71.4828,71.5101,40279.0
2019-12-19 12:30:00,78.67,78.67,78.62,78.64,26655.0,71.5101,71.5101,71.4646,71.4828,26655.0
2019-12-19 13:00:00,78.64,78.68,78.62,78.67,37451.0,71.4828,71.5191,71.4646,71.5101,37451.0
2019-12-19 13:30:00,78.66,78.7,78.65,78.7,42057.0,71.501,71.5373,71.4919,71.5373,42057.0
2019-12-19 14:00:00,78.69,78.72,78.68,78.71,77240.0,71.5282,71.5555,71.5191,71.5464,77240.0
2019-12-19 14:30:00,78.71,78.72,78.69,78.7,102271.0,71.5464,71.5555,71.5282,71.5373,102271.0
2019-12-19 15:00:00,78.7,78.72,78.65,78.66,110842.0,71.5373,71.5555,71.4919,71.501,110842.0
2019-12-19 15:30:00,78.66,78.72,78.62,78.72,190487.0,71.501,71.5555,71.4646,71.5555,190487.0
2019-12-20 09:30:00,79.01,79.03,78.91,78.93,213457.0,71.8191,71.8373,71.7282,71.7464,213457.0
2019-12-20 10:00:00,78.92,78.97,78.9,78.97,151709.0,71.7373,71.7828,71.7191,71.7828,151709.0
2019-12-20 10:30:00,78.97,79.0,78.95,78.98,58651.0,71.7828,71.81,71.7646,71.7918,58651.0
2019-12-20 11:00:00,78.98,79.04,78.98,79.02,87085.0,71.7918,71.8464,71.7918,71.8282,87085.0
2019-12-20 11:30:00,79.02,79.08,79.02,79.03,84837.0,71.8282,71.8827,71.8282,71.8373,84837.0
2019-12-20 12:00:00,79.04,79.04,79.0,79.03,74842.0,71.8464,71.8464,71.81,71.8373,74842.0
2019-12-20 12:30:00,79.03,79.05,79.02,79.03,142744.0,71.8373,71.8555,71.8282,71.8373,142744.0
2019-12-20 13:00:00,79.03,79.05,79.02,79.03,89732.0,71.8373,71.8555,71.8282,71.8373,89732.0
2019-12-20 13:30:00,79.03,79.04,79.02,79.02,168207.0,71.8373,71.8464,71.8282,71.8282,168207.0
2019-12-20 14:00:00,79.02,79.03,78.98,78.99,255925.0,71.8282,71.8373,71.7918,71.8009,255925.0
2019-12-20 14:30:00,78.98,79.06,78.98,79.05,185212.0,71.7918,71.8646,71.7918,71.8555,185212.0
2019-12-20 15:00:00,79.04,79.05,79.0,79.02,127462.0,71.8464,71.8555,71.81,71.8282,127462.0
2019-12-20 15:30:00,79.02,79.03,78.95,78.95,333881.0,71.8282,71.8373,71.7646,71.7646,333881.0
2019-12-23 09:30:00,79.08,79.09,79.01,79.04,82557.0,71.8827,71.8918,71.8191,71.8464,82557.0
2019-12-23 10:00:00,79.04,79.08,79.02,79.06,114488.0,71.8464,71.8827,71.8282,71.8646,114488.0
2019-12-23 10:30:00,79.06,79.11,79.05,79.09,74986.0,71.8646,71.91,71.8555,71.8918,74986.0
2019-12-23 11:00:00,79.1,79.11,79.07,79.11,74756.0,71.9009,71.91,71.8737,71.91,74756.0
2019-12-23 11:30:00,79.11,79.12,79.08,79.09,74698.0,71.91,71.9191,71.8827,71.8918,74698.0
2019-12-23 12:00:00,79.09,79.1,79.05,79.06,54131.0,71.8918,71.9009,71.8555,71.8646,54131.0
2019-12-23 12:30:00,79.06,79.08,79.06,79.08,45184.0,71.8646,71.8827,71.8646,71.8827,45184.0
2019-12-23 13:00:00,79.08,79.1,79.07,79.09,89247.0,71.8827,71.9009,71.8737,71.8918,89247.0
2019-12-23 13:30:00,79.09,79.1,79.06,79.08,89089.0,71.8918,71.9009,71.8646,71.8827,89089.0
2019-12-23 14:00:00,79.08,79.1,79.07,79.09,63242.0,71.8827,71.9009,71.8737,71.8918,63242.0
2019-12-23 14:30:00,79.09,79.1,79.07,79.09,85447.0,71.8918,71.9009,71.8737,71.8918,85447.0
2019-12-23 15:00:00,79.09,79.1,79.06,79.09,94905.0,71.8918,71.9009,71.8646,71.8918,94905.0
2019-12-23 15:30:00,79.09,79.09,79.02,79.07,244366.0,71.8918,71.8918,71.8282,71.8737,244366.0
2019-12-24 09:30:00,79.12,79.13,78.94,78.98,254683.0,71.9191,71.9282,71.7555,71.7918,254683.0
2019-12-24 10:00:00,78.99,79.02,78.98,79.02,76111.0,71.8009,71.8282,71.7918,71.8282,76111.0
2019-12-24 10:30:00,79.02,79.05,79.01,79.03,54144.0,71.8282,71.8555,71.8191,71.8373,54144.0
2019-12-24 11:00:00,79.03,79.05,79.01,79.02,25751.0,71.8373,71.8555,71.8191,71.8282,25751.0
2019-12-24 11:30:00,79.03,79.05,79.02,79.03,379496.0,71.8373,71.8555,71.8282,71.8373,379496.0
2019-12-24 12:00:00,79.03,79.04,79.01,79.04,126613.0,71.8373,71.8464,71.8191,71.8464,126613.0
2019-12-24 12:30:00,79.04,79.06,79.01,79.05,351195.0,71.8464,71.8646,71.8191,71.8555,351195.0
2019-12-26 09:30:00,79.18,79.28,79.17,79.23,52843.0,71.9736,72.0645,71.9646,72.0191,52843.0
2019-12-26 10:00:00,79.24,79.31,79.24,79.3,34882.0,72.0282,72.0918,72.0282,72.0827,34882.0
2019-12-26 10:30:00,79.31,79.35,79.3,79.34,35169.0,72.0918,72.1282,72.0827,72.1191,35169.0
2019-12-26 11:00:00,79.33,79.37,79.33,79.35,64917.0,72.11,72.1464,72.11,72.1282,64917.0
2019-12-26 11:30:00,79.36,79.36,79.33,79.34,42079.0,72.1373,72.1373,72.11,72.1191,42079.0
2019-12-26 12:00:00,79.34,79.35,79.28,79.3,32967.0,72.1191,72.1282,72.0645,72.0827,32967.0
2019-12-26 12:30:00,79.3,79.32,79.3,79.31,121442.0,72.0827,72.1009,72.0827,72.0918,121442.0
2019-12-26 13:00:00,79.31,79.34,79.31,79.34,27520.0,72.0918,72.1191,72.0918,72.1191,27520.0
2019-12-26 13:30:00,79.34,79.36,79.33,79.36,58681.0,72.1191,72.1373,72.11,72.1373,58681.0
2019-12-26 14:00:00,79.36,79.38,79.35,79.35,100036.0,72.1373,72.1554,72.1282,72.1282,100036.0
2019-12-26 14:30:00,79.35,79.35,79.32,79.33,30222.0,72.1282,72.1282,72.1009,72.11,30222.0
2019-12-26 15:00:00,79.33,79.34,79.32,79.32,25609.0,72.11,72.1191,72.1009,72.1009,25609.0
2019-12-26 15:30:00,79.33,79.47,79.29,79.47,101847.0,72.11,72.2372,72.0736,72.2372,101847.0
2019-12-27 09:30:00,79.92,79.92,79.48,79.48,79245.0,72.6463,72.6463,72.2463,72.2463,79245.0
2019-12-27 10:00:00,79.47,79.6,79.47,79.59,26140.0,72.2372,72.3554,72.2372,72.3463,26140.0
2019-12-27 10:30:00,79.58,79.63,79.54,79.62,60897.0,72.3372,72.3827,72.3009,72.3736,60897.0
2019-12-27 11:00:00,79.63,79.68,79.62,79.67,24638.0,72.3827,72.4281,72.3736,72.419,24638.0
2019-12-27 11:30:00,79.68,79.69,79.66,79.66,31500.0,72.4281,72.4372,72.41,72.41,31500.0
2019-12-27 12:00:00,79.65,79.66,79.59,79.59,49001.0,72.4009,72.41,72.3463,72.3463,49001.0
2019-12-27 12:30:00,79.59,79.63,79.57,79.63,30981.0,72.3463,72.3827,72.3281,72.3827,30981.0
2019-12-27 13:00:00,79.63,79.63,79.56,79.56,95162.0,72.3827,72.3827,72.3191,72.3191,95162.0
2019-12-27 13:30:00,79.56,79.58,79.54,79.56,29658.0,72.3191,72.3372,72.3009,72.3191,29658.0
2019-12-27 14:00:00,79.56,79.58,79.53,79.56,295219.0,72.3191,72.3372,72.2918,72.3191,295219.0
2019-12-27 14:30:00,79.57,79.6,79.56,79.59,42179.0,72.3281,72.3554,72.3191,72.3463,42179.0
2019-12-27 15:00:00,79.59,79.6,79.54,79.54,83046.0,72.3463,72.3554,72.3009,72.3009,83046.0
2019-12-27 15:30:00,79.54,79.55,79.41,79.53,317529.0,72.3009,72.31,72.1827,72.2918,317529.0
2019-12-30 09:30:00,79.63,79.63,79.24,79.28,215285.0,72.3827,72.3827,72.0282,72.0645,215285.0
2019-12-30 10:00:00,79.28,79.31,79.07,79.11,138988.0,72.0645,72.0918,71.8737,71.91,138988.0
2019-12-30 10:30:00,79.13,79.19,79.08,79.17,139024.0,71.9282,71.9827,71.8827,71.9646,139024.0
2019-12-30 11:00:00,79.19,79.25,79.11,79.23,140956.0,71.9827,72.0373,71.91,72.0191,140956.0
2019-12-30 11:30:00,79.22,79.26,79.17,79.23,92421.0,72.01,72.0464,71.9646,72.0191,92421.0
2019-12-30 12:00:00,79.23,79.31,79.23,79.31,40695.0,72.0191,72.0918,72.0191,72.0918,40695.0
2019-12-30 12:30:00,79.31,79.32,79.28,79.28,147548.0,72.0918,72.1009,72.0645,72.0645,147548.0
2019-12-30 13:00:00,79.27,79.29,79.22,79.22,97627.0,72.0555,72.0736,72.01,72.01,97627.0
2019-12-30 13:30:00,79.22,79.26,79.19,79.24,30754.0,72.01,72.0464,71.9827,72.0282,30754.0
2019-12-30 14:00:00,79.24,79.24,79.12,79.15,88988.0,72.0282,72.0282,71.9191,71.9464,88988.0
2019-12-30 14:30:00,79.14,79.14,79.09,79.1,189032.0,71.9373,71.9373,71.8918,71.9009,189032.0
2019-12-30 15:00:00,79.09,79.14,79.08,79.12,125255.0,71.8918,71.9373,71.8827,71.9191,125255.0
2019-12-30 15:30:00,79.12,79.13,78.97,79.05,292922.0,71.9191,71.9282,71.7828,71.8555,292922.0
2019-12-31 09:30:00,78.96,79.17,78.9,79.12,109212.0,71.7737,71.9646,71.7191,71.9191,109212.0
2019-12-31 10:00:00,79.11,79.13,79.01,79.01,96536.0,71.91,71.9282,71.8191,71.8191,96536.0
2019-12-31 10:30:00,79.02,79.04,78.92,78.92,105725.0,71.8282,71.8464,71.7373,71.7373,105725.0
2019-12-31 11:00:00,78.92,78.96,78.91,78.93,38201.0,71.7373,71.7737,71.7282,71.7464,38201.0
2019-12-31 11:30:00,78.93,79.03,78.89,78.99,219144.0,71.7464,71.8373,71.71,71.8009,219144.0
2019-12-31 12:00:00,78.98,79.0,78.95,78.99,142423.0,71.7918,71.81,71.7646,71.8009,142423.0
2019-12-31 12:30:00,78.99,79.03,78.98,79.01,42566.0,71.8009,71.8373,71.7918,71.8191,42566.0
2019-12-31 13:00:00,79.01,79.05,79.0,79.02,177017.0,71.8191,71.8555,71.81,71.8282,177017.0
2019-12-31 13:30:00,79.02,79.06,79.01,79.05,37198.0,71.8282,71.8646,71.8191,71.8555,37198.0
2019-12-31 14:00:00,79.05,79.08,79.01,79.08,74998.0,71.8555,71.8827,71.8191,71.8827,74998.0
2019-12-31 14:30:00,79.08,79.09,79.05,79.05,53431.0,71.8827,71.8918,71.8555,71.8555,53431.0
2019-12-31 15:00:00,79.06,79.14,79.04,79.13,175392.0,71.8646,71.9373,71.8464,71.9282,175392.0
2019-12-31 15:30:00,79.14,79.31,79.13,79.25,246753.0,71.9373,72.0918,71.9282,72.0373,246753.0
2020-01-02 09:30:00,79.77,79.92,79.77,79.91,676446.0,72.5099,72.6463,72.5099,72.6372,676446.0
2020-01-02 10:00:00,79.91,79.91,79.65,79.74,154667.0,72.6372,72.6372,72.4009,72.4827,154667.0
2020-01-02 10:30:00,79.73,79.85,79.69,79.84,102542.0,72.4736,72.5827,72.4372,72.5736,102542.0
2020-01-02 11:00:00,79.83,79.85,79.77,79.78,216218.0,72.5645,72.5827,72.5099,72.519,216218.0
2020-01-02 11:30:00,79.79,79.79,79.65,79.74,105642.0,72.5281,72.5281,72.4009,72.4827,105642.0
2020-01-02 12:00:00,79.73,79.78,79.72,79.77,72204.0,72.4736,72.519,72.4645,72.5099,72204.0
2020-01-02 12:30:00,79.77,79.82,79.76,79.8,96176.0,72.5099,72.5554,72.5009,72.5372,96176.0
2020-01-02 13:00:00,79.8,79.8,79.72,79.75,87487.0,72.5372,72.5372,72.4645,72.4918,87487.0
2020-01-02 13:30:00,79.75,79.77,79.73,79.77,109567.0,72.4918,72.5099,72.4736,72.5099,109567.0
2020-01-02 14:00:00,79.76,79.85,79.76,79.84,177354.0,72.5009,72.5827,72.5009,72.5736,177354.0
2020-01-02 14:30:00,79.84,79.9,79.83,79.88,65462.0,72.5736,72.6281,72.5645,72.6099,65462.0
2020-01-02 15:00:00,79.88,79.92,79.87,79.91,113102.0,72.6099,72.6463,72.6008,72.6372,113102.0
2020-01-02 15:30:00,79.91,80.1,79.88,80.08,303883.0,72.6372,72.8099,72.6099,72.7917,303883.0
2020-01-03 09:30:00,79.13,79.53,79.03,79.5,124558.0,71.9282,72.2918,71.8373,72.2645,124558.0
2020-01-03 10:00:00,79.48,79.52,79.36,79.47,176056.0,72.2463,72.2827,72.1373,72.2372,176056.0
2020-01-03 10:30:00,79.47,79.56,79.43,79.46,101422.0,72.2372,72.3191,72.2009,72.2282,101422.0
2020-01-03 11:00:00,79.47,79.52,79.4,79.5,45335.0,72.2372,72.2827,72.1736,72.2645,45335.0
2020-01-03 11:30:00,79.5,79.63,79.5,79.59,42134.0,72.2645,72.3827,72.2645,72.3463,42134.0
2020-01-03 12:00:00,79.6,79.68,79.6,79.64,83240.0,72.3554,72.4281,72.3554,72.3918,83240.0
2020-01-03 12:30:00,79.64,79.69,79.63,79.64,86682.0,72.3918,72.4372,72.3827,72.3918,86682.0
2020-01-03 13:00:00,79.66,79.67,79.57,79.6,39993.0,72.41,72.419,72.3281,72.3554,39993.0
2020-01-03 13:30:00,79.61,79.61,79.37,79.49,259514.0,72.3645,72.3645,72.1464,72.2554,259514.0
2020-01-03 14:00:00,79.5,79.51,79.41,79.43,97072.0,72.2645,72.2736,72.1827,72.2009,97072.0
2020-01-03 14:30:00,79.43,79.52,79.42,79.5,100603.0,72.2009,72.2827,72.1918,72.2645,100603.0
2020-01-03 15:00:00,79.51,79.57,79.43,79.43,269212.0,72.2736,72.3281,72.2009,72.2009,269212.0
2020-01-03 15:30:00,79.42,79.46,79.34,79.37,205026.0,72.1918,72.2282,72.1191,72.1464,205026.0
2020-01-06 09:30:00,78.93,79.19,78.91,79.15,238228.0,71.7464,71.9827,71.7282,71.9464,238228.0
2020-01-06 10:00:00,79.17,79.28,79.14,79.28,135024.0,71.9646,72.0645,71.9373,72.0645,135024.0
2020-01-06 10:30:00,79.28,79.38,79.24,79.32,97523.0,72.0645,72.1554,72.0282,72.1009,97523.0
2020-01-06 11:00:00,79.32,79.37,79.29,79.32,161693.0,72.1009,72.1464,72.0736,72.1009,161693.0
2020-01-06 11:30:00,79.33,79.37,79.31,79.33,64205.0,72.11,72.1464,72.0918,72.11,64205.0
2020-01-06 12:00:00,79.32,79.37,79.31,79.34,35800.0,72.1009,72.1464,72.0918,72.1191,35800.0
2020-01-06 12:30:00,79.34,79.39,79.32,79.34,556308.0,72.1191,72.1645,72.1009,72.1191,556308.0
2020-01-06 13:00:00,79.34,79.43,79.33,79.43,110746.0,72.1191,72.2009,72.11,72.2009,110746.0
2020-01-06 13:30:00,79.44,79.46,79.42,79.44,50630.0,72.21,72.2282,72.1918,72.21,50630.0
2020-01-06 14:00:00,79.43,79.49,79.4,79.47,75607.0,72.2009,72.2554,72.1736,72.2372,75607.0
2020-01-06 14:30:00,79.47,79.47,79.45,79.46,353359.0,72.2372,72.2372,72.2191,72.2282,353359.0
2020-01-06 15:00:00,79.46,79.51,79.45,79.46,139635.0,72.2282,72.2736,72.2191,72.2282,139635.0
2020-01-06 15:30:00,79.46,79.58,79.44,79.58,222681.0,72.2282,72.3372,72.21,72.3372,222681.0
2020-01-07 09:30:00,79.46,79.51,79.29,79.38,324919.0,72.2282,72.2736,72.0736,72.1554,324919.0
2020-01-07 10:00:00,79.37,79.47,79.36,79.44,147485.0,72.1464,72.2372,72.1373,72.21,147485.0
2020-01-07 10:30:00,79.45,79.52,79.34,79.51,188613.0,72.2191,72.2827,72.1191,72.2736,188613.0
2020-01-07 11:00:00,79.51,79.56,79.5,79.53,111097.0,72.2736,72.3191,72.2645,72.2918,111097.0
2020-01-07 11:30:00,79.53,79.53,79.38,79.41,125353.0,72.2918,72.2918,72.1554,72.1827,125353.0
2020-01-07 12:00:00,79.4,79.45,79.39,79.45,105614.0,72.1736,72.2191,72.1645,72.2191,105614.0
2020-01-07 12:30:00,79.44,79.44,79.39,79.42,124105.0,72.21,72.21,72.1645,72.1918,124105.0
2020-01-07 13:00:00,79.42,79.48,79.41,79.45,65592.0,72.1918,72.2463,72.1827,72.2191,65592.0
2020-01-07 13:30:00,79.45,79.47,79.42,79.46,85309.0,72.2191,72.2372,72.1918,72.2282,85309.0
2020-01-07 14:00:00,79.46,79.47,79.36,79.4,107072.0,72.2282,72.2372,72.1373,72.1736,107072.0
2020-01-07 14:30:00,79.4,79.43,79.37,79.42,166032.0,72.1736,72.2009,72.1464,72.1918,166032.0
2020-01-07 15:00:00,79.43,79.49,79.42,79.48,234680.0,72.2009,72.2554,72.1918,72.2463,234680.0
2020-01-07 15:30:00,79.48,79.49,79.36,79.4,423812.0,72.2463,72.2554,72.1373,72.1736,423812.0
2020-01-08 09:30:00,79.37,79.57,79.32,79.55,844214.0,72.1464,72.3281,72.1009,72.31,844214.0
2020-01-08 10:00:00,79.55,79.63,79.5,79.5,124710.0,72.31,72.3827,72.2645,72.2645,124710.0
2020-01-08 10:30:00,79.5,79.52,79.4,79.48,156479.0,72.2645,72.2827,72.1736,72.2463,156479.0
2020-01-08 11:00:00,79.48,79.65,79.42,79.61,152533.0,72.2463,72.4009,72.1918,72.3645,152533.0
2020-01-08 11:30:00,79.61,79.92,79.47,79.84,110487.0,72.3645,72.6463,72.2372,72.5736,110487.0
2020-01-08 12:00:00,79.84,79.92,79.83,79.89,32312.0,72.5736,72.6463,72.5645,72.619,32312.0
2020-01-08 12:30:00,79.9,79.91,79.85,79.9,101789.0,72.6281,72.6372,72.5827,72.6281,101789.0
2020-01-08 13:00:00,79.89,79.9,79.84,79.88,118857.0,72.619,72.6281,72.5736,72.6099,118857.0
2020-01-08 13:30:00,79.88,79.91,79.82,79.83,327847.0,72.6099,72.6372,72.5554,72.5645,327847.0
2020-01-08 14:00:00,79.84,79.89,79.84,79.87,52758.0,72.5736,72.619,72.5736,72.6008,52758.0
2020-01-08 14:30:00,79.87,79.93,79.85,79.92,60093.0,72.6008,72.6554,72.5827,72.6463,60093.0
2020-01-08 15:00:00,79.93,80.03,79.93,80.02,105481.0,72.6554,72.7463,72.6554,72.7372,105481.0
2020-01-08 15:30:00,80.01,80.02,79.7,79.72,683633.0,72.7281,72.7372,72.4463,72.4645,683633.0
2020-01-09 09:30:00,80.11,80.15,80.0,80.05,608786.0,72.819,72.8554,72.719,72.7645,608786.0
2020-01-09 10:00:00,80.06,80.09,80.0,80.08,76597.0,72.7736,72.8008,72.719,72.7917,76597.0
2020-01-09 10:30:00,80.08,80.14,80.06,80.13,69900.0,72.7917,72.8463,72.7736,72.8372,69900.0
2020-01-09 11:00:00,80.13,80.13,80.03,80.06,45900.0,72.8372,72.8372,72.7463,72.7736,45900.0
2020-01-09 11:30:00,80.06,80.16,80.05,80.15,164106.0,72.7736,72.8645,72.7645,72.8554,164106.0
2020-01-09 12:00:00,80.16,80.17,80.03,80.05,122188.0,72.8645,72.8735,72.7463,72.7645,122188.0
2020-01-09 12:30:00,80.05,80.05,79.93,80.03,45440.0,72.7645,72.7645,72.6554,72.7463,45440.0
2020-01-09 13:00:00,80.03,80.06,79.99,80.05,65167.0,72.7463,72.7736,72.7099,72.7645,65167.0
2020-01-09 13:30:00,80.06,80.1,80.03,80.07,54521.0,72.7736,72.8099,72.7463,72.7826,54521.0
2020-01-09 14:00:00,80.06,80.11,80.06,80.1,67585.0,72.7736,72.819,72.7736,72.8099,67585.0
2020-01-09 14:30:00,80.11,80.18,80.1,80.14,93793.0,72.819,72.8826,72.8099,72.8463,93793.0
2020-01-09 15:00:00,80.14,80.14,80.08,80.11,77673.0,72.8463,72.8463,72.7917,72.819,77673.0
2020-01-09 15:30:00,80.11,80.18,80.08,80.17,125446.0,72.819,72.8826,72.7917,72.8735,125446.0
2020-01-10 09:30:00,80.28,80.31,80.15,80.3,127402.0,72.9735,73.0008,72.8554,72.9917,127402.0
2020-01-10 10:00:00,80.3,80.37,80.29,80.34,317147.0,72.9917,73.0553,72.9826,73.0281,317147.0
2020-01-10 10:30:00,80.33,80.36,80.28,80.33,163550.0,73.019,73.0462,72.9735,73.019,163550.0
2020-01-10 11:00:00,80.33,80.34,80.22,80.23,173811.0,73.019,73.0281,72.919,72.9281,173811.0
2020-01-10 11:30:00,80.21,80.23,80.14,80.17,234419.0,72.9099,72.9281,72.8463,72.8735,234419.0
2020-01-10 12:00:00,80.17,80.17,80.04,80.15,93871.0,72.8735,72.8735,72.7554,72.8554,93871.0
2020-01-10 12:30:00,80.15,80.2,80.14,80.17,226966.0,72.8554,72.9008,72.8463,72.8735,226966.0
2020-01-10 13:00:00,80.17,80.25,80.16,80.23,187191.0,72.8735,72.9463,72.8645,72.9281,187191.0
2020-01-10 13:30:00,80.23,80.25,80.2,80.22,247043.0,72.9281,72.9463,72.9008,72.919,247043.0
2020-01-10 14:00:00,80.22,80.23,80.12,80.14,195443.0,72.919,72.9281,72.8281,72.8463,195443.0
2020-01-10 14:30:00,80.14,80.14,80.06,80.11,168423.0,72.8463,72.8463,72.7736,72.819,168423.0
2020-01-10 15:00:00,80.11,80.11,79.99,80.02,230160.0,72.819,72.819,72.7099,72.7372,230160.0
2020-01-10 15:30:00,80.01,80.01,79.89,80.0,561650.0,72.7281,72.7281,72.619,72.719,561650.0
2020-01-13 09:30:00,80.19,80.23,80.06,80.23,257624.0,72.8917,72.9281,72.7736,72.9281,257624.0
2020-01-13 10:00:00,80.23,80.25,80.16,80.23,39971.0,72.9281,72.9463,72.8645,72.9281,39971.0
2020-01-13 10:30:00,80.24,80.32,80.2,80.31,79615.0,72.9372,73.0099,72.9008,73.0008,79615.0
2020-01-13 11:00:00,80.31,80.39,80.29,80.33,205160.0,73.0008,73.0735,72.9826,73.019,205160.0
2020-01-13 11:30:00,80.35,80.43,80.31,80.42,98654.0,73.0372,73.1099,73.0008,73.1008,98654.0
2020-01-13 12:00:00,80.43,80.49,80.42,80.47,67608.0,73.1099,73.1644,73.1008,73.1462,67608.0
2020-01-13 12:30:00,80.47,80.49,80.46,80.48,515605.0,73.1462,73.1644,73.1371,73.1553,515605.0
2020-01-13 13:00:00,80.48,80.52,80.47,80.49,30504.0,73.1553,73.1917,73.1462,73.1644,30504.0
2020-01-13 13:30:00,80.48,80.49,80.46,80.46,536705.0,73.1553,73.1644,73.1371,73.1371,536705.0
2020-01-13 14:00:00,80.46,80.53,80.44,80.53,79431.0,73.1371,73.2008,73.119,73.2008,79431.0
2020-01-13 14:30:00,80.53,80.54,80.51,80.53,62583.0,73.2008,73.2099,73.1826,73.2008,62583.0
2020-01-13 15:00:00,80.53,80.54,80.48,80.48,189104.0,73.2008,73.2099,73.1553,73.1553,189104.0
2020-01-13 15:30:00,80.48,80.61,80.48,80.61,157617.0,73.1553,73.2735,73.1553,73.2735,157617.0
2020-01-14 09:30:00,80.44,80.51,80.37,80.38,284100.0,73.119,73.1826,73.0553,73.0644,284100.0
2020-01-14 10:00:00,80.39,80.49,80.36,80.46,72068.0,73.0735,73.1644,73.0462,73.1371,72068.0
2020-01-14 10:30:00,80.47,80.52,80.41,80.46,134182.0,73.1462,73.1917,73.0917,73.1371,134182.0
2020-01-14 11:00:00,80.47,80.52,80.46,80.51,95251.0,73.1462,73.1917,73.1371,73.1826,95251.0
2020-01-14 11:30:00,80.51,80.56,80.49,80.55,126440.0,73.1826,73.228,73.1644,73.219,126440.0
2020-01-14 12:00:00,80.56,80.6,80.55,80.59,31408.0,73.228,73.2644,73.219,73.2553,31408.0
2020-01-14 12:30:00,80.59,80.66,80.59,80.64,82369.0,73.2553,73.3189,73.2553,73.3008,82369.0
2020-01-14 13:00:00,80.64,80.7,80.63,80.69,48952.0,73.3008,73.3553,73.2917,73.3462,48952.0
2020-01-14 13:30:00,80.69,80.71,80.46,80.51,287872.0,73.3462,73.3644,73.1371,73.1826,287872.0
2020-01-14 14:00:00,80.5,80.54,80.36,80.54,115941.0,73.1735,73.2099,73.0462,73.2099,115941.0
2020-01-14 14:30:00,80.54,80.62,80.53,80.54,92685.0,73.2099,73.2826,73.2008,73.2099,92685.0
2020-01-14 15:00:00,80.54,80.57,80.45,80.47,104597.0,73.2099,73.2371,73.1281,73.1462,104597.0
2020-01-14 15:30:00,80.46,80.56,80.44,80.52,153255.0,73.1371,73.228,73.119,73.1917,153255.0
2020-01-15 09:30:00,80.44,80.68,80.44,80.67,138320.0,73.119,73.3371,73.119,73.328,138320.0
2020-01-15 10:00:00,80.67,80.69,80.57,80.61,164530.0,73.328,73.3462,73.2371,73.2735,164530.0
2020-01-15 10:30:00,80.61,80.68,80.58,80.68,93750.0,73.2735,73.3371,73.2462,73.3371,93750.0
2020-01-15 11:00:00,80.68,80.69,80.58,80.65,104609.0,73.3371,73.3462,73.2462,73.3099,104609.0
2020-01-15 11:30:00,80.66,80.73,80.62,80.65,125645.0,73.3189,73.3826,73.2826,73.3099,125645.0
2020-01-15 12:00:00,80.65,80.7,80.63,80.66,97798.0,73.3099,73.3553,73.2917,73.3189,97798.0
2020-01-15 12:30:00,80.67,80.69,80.54,80.55,62638.0,73.328,73.3462,73.2099,73.219,62638.0
2020-01-15 13:00:00,80.54,80.58,80.52,80.54,64507.0,73.2099,73.2462,73.1917,73.2099,64507.0
2020-01-15 13:30:00,80.55,80.57,80.46,80.49,71749.0,73.219,73.2371,73.1371,73.1644,71749.0
2020-01-15 14:00:00,80.49,80.65,80.49,80.65,66525.0,73.1644,73.3099,73.1644,73.3099,66525.0
2020-01-15 14:30:00,80.64,80.65,80.58,80.58,60194.0,73.3008,73.3099,73.2462,73.2462,60194.0
2020-01-15 15:00:00,80.58,80.58,80.41,80.45,155399.0,73.2462,73.2462,73.0917,73.1281,155399.0
2020-01-15 15:30:00,80.45,80.53,80.38,80.53,234238.0,73.1281,73.2008,73.0644,73.2008,234238.0
2020-01-16 09:30:00,80.85,80.92,80.81,80.84,211009.0,73.4917,73.5553,73.4553,73.4826,211009.0
2020-01-16 10:00:00,80.85,80.9,80.82,80.89,98850.0,73.4917,73.5371,73.4644,73.528,98850.0
2020-01-16 10:30:00,80.89,80.91,80.84,80.86,86088.0,73.528,73.5462,73.4826,73.5007,86088.0
2020-01-16 11:00:00,80.86,80.89,80.82,80.84,78854.0,73.5007,73.528,73.4644,73.4826,78854.0
2020-01-16 11:30:00,80.85,80.93,80.84,80.9,72814.0,73.4917,73.5644,73.4826,73.5371,72814.0
2020-01-16 12:00:00,80.9,80.93,80.88,80.88,59790.0,73.5371,73.5644,73.5189,73.5189,59790.0
2020-01-16 12:30:00,80.88,80.93,80.88,80.9,49799.0,73.5189,73.5644,73.5189,73.5371,49799.0
2020-01-16 13:00:00,80.91,80.92,80.87,80.89,73080.0,73.5462,73.5553,73.5098,73.528,73080.0
2020-01-16 13:30:00,80.89,80.93,80.88,80.92,53615.0,73.528,73.5644,73.5189,73.5553,53615.0
2020-01-16 14:00:00,80.92,80.93,80.9,80.92,73978.0,73.5553,73.5644,73.5371,73.5553,73978.0
2020-01-16 14:30:00,80.92,80.93,80.9,80.92,67391.0,73.5553,73.5644,73.5371,73.5553,67391.0
2020-01-16 15:00:00,80.92,80.97,80.91,80.96,57813.0,73.5553,73.6007,73.5462,73.5916,57813.0
2020-01-16 15:30:00,80.97,81.1,80.96,81.1,352120.0,73.6007,73.7189,73.5916,73.7189,352120.0
2020-01-17 09:30:00,81.34,81.34,81.21,81.28,70211.0,73.9371,73.9371,73.8189,73.8825,70211.0
2020-01-17 10:00:00,81.28,81.31,81.22,81.3,163028.0,73.8825,73.9098,73.828,73.9007,163028.0
2020-01-17 10:30:00,81.31,81.31,81.21,81.24,59341.0,73.9098,73.9098,73.8189,73.8462,59341.0
2020-01-17 11:00:00,81.23,81.26,81.13,81.2,88669.0,73.8371,73.8643,73.7462,73.8098,88669.0
2020-01-17 11:30:00,81.19,81.24,81.19,81.24,140201.0,73.8007,73.8462,73.8007,73.8462,140201.0
2020-01-17 12:00:00,81.23,81.28,81.22,81.27,56674.0,73.8371,73.8825,73.828,73.8734,56674.0
2020-01-17 12:30:00,81.28,81.28,81.23,81.24,28568.0,73.8825,73.8825,73.8371,73.8462,28568.0
2020-01-17 13:00:00,81.23,81.29,81.23,81.26,16509.0,73.8371,73.8916,73.8371,73.8643,16509.0
2020-01-17 13:30:00,81.26,81.29,81.24,81.28,53297.0,73.8643,73.8916,73.8462,73.8825,53297.0
2020-01-17 14:00:00,81.28,81.3,81.27,81.27,55538.0,73.8825,73.9007,73.8734,73.8734,55538.0
2020-01-17 14:30:00,81.28,81.31,81.26,81.31,128854.0,73.8825,73.9098,73.8643,73.9098,128854.0
2020-01-17 15:00:00,81.3,81.31,81.23,81.29,68112.0,73.9007,73.9098,73.8371,73.8916,68112.0
2020-01-17 15:30:00,81.29,81.39,81.28,81.36,588302.0,73.8916,73.9825,73.8825,73.9552,588302.0
2020-01-21 09:30:00,80.89,81.02,80.85,80.95,368002.0,73.528,73.6462,73.4917,73.5826,368002.0
2020-01-21 10:00:00,80.94,80.99,80.86,80.95,200918.0,73.5735,73.6189,73.5007,73.5826,200918.0
2020-01-21 10:30:00,80.94,80.98,80.91,80.91,94129.0,73.5735,73.6098,73.5462,73.5462,94129.0
2020-01-21 11:00:00,80.91,81.03,80.9,81.02,115422.0,73.5462,73.6553,73.5371,73.6462,115422.0
2020-01-21 11:30:00,81.03,81.09,81.03,81.07,195176.0,73.6553,73.7098,73.6553,73.6916,195176.0
2020-01-21 12:00:00,81.08,81.09,81.05,81.08,156637.0,73.7007,73.7098,73.6734,73.7007,156637.0
2020-01-21 12:30:00,81.08,81.11,81.06,81.07,91932.0,73.7007,73.728,73.6825,73.6916,91932.0
2020-01-21 13:00:00,81.07,81.1,80.94,80.95,105688.0,73.6916,73.7189,73.5735,73.5826,105688.0
2020-01-21 13:30:00,80.95,80.96,80.83,80.83,91067.0,73.5826,73.5916,73.4735,73.4735,91067.0
2020-01-21 14:00:00,80.82,80.93,80.8,80.88,130296.0,73.4644,73.5644,73.4462,73.5189,130296.0
2020-01-21 14:30:00,80.88,80.91,80.82,80.91,169773.0,73.5189,73.5462,73.4644,73.5462,169773.0
2020-01-21 15:00:00,80.91,80.97,80.9,80.93,336248.0,73.5462,73.6007,73.5371,73.5644,336248.0
2020-01-21 15:30:00,80.92,80.95,80.81,80.85,421990.0,73.5553,73.5826,73.4553,73.4917,421990.0
2020-01-22 09:30:00,81.16,81.26,81.12,81.25,142431.0,73.7734,73.8643,73.7371,73.8552,142431.0
2020-01-22 10:00:00,81.25,81.26,81.14,81.23,149669.0,73.8552,73.8643,73.7553,73.8371,149669.0
2020-01-22 10:30:00,81.23,81.29,81.16,81.16,156011.0,73.8371,73.8916,73.7734,73.7734,156011.0
2020-01-22 11:00:00,81.16,81.17,81.05,81.08,69536.0,73.7734,73.7825,73.6734,73.7007,69536.0
2020-01-22 11:30:00,81.06,81.14,81.05,81.06,146698.0,73.6825,73.7553,73.6734,73.6825,146698.0
2020-01-22 12:00:00,81.08,81.09,80.99,81.01,43575.0,73.7007,73.7098,73.6189,73.6371,43575.0
2020-01-22 12:30:00,81.02,81.1,81.01,81.1,65482.0,73.6462,73.7189,73.6371,73.7189,65482.0
2020-01-22 13:00:00,81.1,81.15,81.09,81.14,81118.0,73.7189,73.7643,73.7098,73.7553,81118.0
2020-01-22 13:30:00,81.14,81.16,81.08,81.08,58774.0,73.7553,73.7734,73.7007,73.7007,58774.0
2020-01-22 14:00:00,81.08,81.13,81.08,81.09,97732.0,73.7007,73.7462,73.7007,73.7098,97732.0
2020-01-22 14:30:00,81.09,81.1,81.06,81.09,118794.0,73.7098,73.7189,73.6825,73.7098,118794.0
2020-01-22 15:00:00,81.08,81.09,80.91,80.94,151570.0,73.7007,73.7098,73.5462,73.5735,151570.0
2020-01-22 15:30:00,80.93,81.02,80.93,80.97,733008.0,73.5644,73.6462,73.5644,73.6007,733008.0
2020-01-23 09:30:00,80.68,80.69,80.35,80.53,543945.0,73.3371,73.3462,73.0372,73.2008,543945.0
2020-01-23 10:00:00,80.53,80.61,80.49,80.57,269431.0,73.2008,73.2735,73.1644,73.2371,269431.0
2020-01-23 10:30:00,80.58,80.65,80.49,80.52,187192.0,73.2462,73.3099,73.1644,73.1917,187192.0
2020-01-23 11:00:00,80.52,80.53,80.35,80.36,118218.0,73.1917,73.2008,73.0372,73.0462,118218.0
2020-01-23 11:30:00,80.36,80.48,80.36,80.47,100405.0,73.0462,73.1553,73.0462,73.1462,100405.0
2020-01-23 12:00:00,80.47,80.59,80.43,80.59,62602.0,73.1462,73.2553,73.1099,73.2553,62602.0
2020-01-23 12:30:00,80.59,80.6,80.53,80.53,164807.0,73.2553,73.2644,73.2008,73.2008,164807.0
2020-01-23 13:00:00,80.54,80.68,80.52,80.62,563377.0,73.2099,73.3371,73.1917,73.2826,563377.0
2020-01-23 13:30:00,80.61,80.75,80.6,80.75,191379.0,73.2735,73.4008,73.2644,73.4008,191379.0
2020-01-23 14:00:00,80.75,80.85,80.74,80.82,121044.0,73.4008,73.4917,73.3917,73.4644,121044.0
2020-01-23 14:30:00,80.82,80.89,80.82,80.89,110647.0,73.4644,73.528,73.4644,73.528,110647.0
2020-01-23 15:00:00,80.89,80.94,80.84,80.92,88853.0,73.528,73.5735,73.4826,73.5553,88853.0
2020-01-23 15:30:00,80.92,80.96,80.87,80.91,331633.0,73.5553,73.5916,73.5098,73.5462,331633.0
2020-01-24 09:30:00,81.13,81.14,80.96,81.06,351528.0,73.7462,73.7553,73.5916,73.6825,351528.0
2020-01-24 10:00:00,81.06,81.06,80.79,80.79,234891.0,73.6825,73.6825,73.4371,73.4371,234891.0
2020-01-24 10:30:00,80.76,80.83,80.73,80.81,134570.0,73.4098,73.4735,73.3826,73.4553,134570.0
2020-01-24 11:00:00,80.81,80.9,80.64,80.71,180204.0,73.4553,73.5371,73.3008,73.3644,180204.0
2020-01-24 11:30:00,80.71,80.72,80.58,80.58,67000.0,73.3644,73.3735,73.2462,73.2462,67000.0
2020-01-24 12:00:00,80.57,80.58,80.3,80.4,173010.0,73.2371,73.2462,72.9917,73.0826,173010.0
2020-01-24 12:30:00,80.4,80.54,80.38,80.52,212812.0,73.0826,73.2099,73.0644,73.1917,212812.0
2020-01-24 13:00:00,80.51,80.51,80.34,80.34,180184.0,73.1826,73.1826,73.0281,73.0281,180184.0
2020-01-24 13:30:00,80.34,80.35,80.17,80.24,328175.0,73.0281,73.0372,72.8735,72.9372,328175.0
2020-01-24 14:00:00,80.24,80.25,80.03,80.06,95315.0,72.9372,72.9463,72.7463,72.7736,95315.0
2020-01-24 14:30:00,80.07,80.27,80.05,80.27,164499.0,72.7826,72.9644,72.7645,72.9644,164499.0
2020-01-24 15:00:00,80.27,80.42,80.24,80.36,110887.0,72.9644,73.1008,72.9372,73.0462,110887.0
2020-01-24 15:30:00,80.36,80.36,80.15,80.33,295844.0,73.0462,73.0462,72.8554,73.019,295844.0
2020-01-27 09:30:00,78.73,79.08,78.56,79.03,332753.0,71.5646,71.8827,71.4101,71.8373,332753.0
2020-01-27 10:00:00,79.02,79.03,78.8,78.99,304940.0,71.8282,71.8373,71.6282,71.8009,304940.0
2020-01-27 10:30:00,78.98,79.0,78.68,78.79,230837.0,71.7918,71.81,71.5191,71.6191,230837.0
2020-01-27 11:00:00,78.79,78.87,78.7,78.82,86183.0,71.6191,71.6919,71.5373,71.6464,86183.0
2020-01-27 11:30:00,78.8,78.96,78.77,78.91,97447.0,71.6282,71.7737,71.601,71.7282,97447.0
2020-01-27 12:00:00,78.9,79.11,78.86,79.05,65709.0,71.7191,71.91,71.6828,71.8555,65709.0
2020-01-27 12:30:00,79.04,79.12,79.0,79.03,59834.0,71.8464,71.9191,71.81,71.8373,59834.0
2020-01-27 13:00:00,79.02,79.13,79.0,79.09,26656.0,71.8282,71.9282,71.81,71.8918,26656.0
2020-01-27 13:30:00,79.08,79.13,79.01,79.03,30293.0,71.8827,71.9282,71.8191,71.8373,30293.0
2020-01-27 14:00:00,79.02,79.1,78.95,79.1,140644.0,71.8282,71.9009,71.7646,71.9009,140644.0
2020-01-27 14:30:00,79.1,79.11,78.89,78.95,53468.0,71.9009,71.91,71.71,71.7646,53468.0
2020-01-27 15:00:00,78.94,79.01,78.88,78.95,145460.0,71.7555,71.8191,71.7009,71.7646,145460.0
2020-01-27 15:30:00,78.94,78.94,78.79,78.79,231181.0,71.7555,71.7555,71.6191,71.6191,231181.0
2020-01-28 09:30:00,79.08,79.2,79.0,79.14,104988.0,71.8827,71.9918,71.81,71.9373,104988.0
2020-01-28 10:00:00,79.17,79.48,79.14,79.42,109581.0,71.9646,72.2463,71.9373,72.1918,109581.0
2020-01-28 10:30:00,79.42,79.54,79.4,79.5,168583.0,72.1918,72.3009,72.1736,72.2645,168583.0
2020-01-28 11:00:00,79.51,79.55,79.42,79.54,237610.0,72.2736,72.31,72.1918,72.3009,237610.0
2020-01-28 11:30:00,79.53,79.57,79.46,79.57,68522.0,72.2918,72.3281,72.2282,72.3281,68522.0
2020-01-28 12:00:00,79.57,79.62,79.53,79.61,122697.0,72.3281,72.3736,72.2918,72.3645,122697.0
2020-01-28 12:30:00,79.61,79.61,79.52,79.54,78387.0,72.3645,72.3645,72.2827,72.3009,78387.0
2020-01-28 13:00:00,79.54,79.55,79.47,79.5,95237.0,72.3009,72.31,72.2372,72.2645,95237.0
2020-01-28 13:30:00,79.51,79.57,79.46,79.56,198406.0,72.2736,72.3281,72.2282,72.3191,198406.0
2020-01-28 14:00:00,79.57,79.65,79.57,79.61,53354.0,72.3281,72.4009,72.3281,72.3645,53354.0
2020-01-28 14:30:00,79.6,79.7,79.6,79.63,115766.0,72.3554,72.4463,72.3554,72.3827,115766.0
2020-01-28 15:00:00,79.63,79.67,79.59,79.67,103688.0,72.3827,72.419,72.3463,72.419,103688.0
2020-01-28 15:30:00,79.68,79.69,79.54,79.54,277640.0,72.4281,72.4372,72.3009,72.3009,277640.0
2020-01-29 09:30:00,79.83,79.9,79.61,79.63,260007.0,72.5645,72.6281,72.3645,72.3827,260007.0
2020-01-29 10:00:00,79.62,79.68,79.47,79.67,192313.0,72.3736,72.4281,72.2372,72.419,192313.0
2020-01-29 10:30:00,79.66,79.76,79.63,79.75,27047.0,72.41,72.5009,72.3827,72.4918,27047.0
2020-01-29 11:00:00,79.76,79.8,79.72,79.8,12456.0,72.5009,72.5372,72.4645,72.5372,12456.0
2020-01-29 11:30:00,79.78,79.79,79.71,79.78,32981.0,72.519,72.5281,72.4554,72.519,32981.0
2020-01-29 12:00:00,79.78,79.82,79.77,79.79,14367.0,72.519,72.5554,72.5099,72.5281,14367.0
2020-01-29 12:30:00,79.79,79.81,79.76,79.78,18300.0,72.5281,72.5463,72.5009,72.519,18300.0
2020-01-29 13:00:00,79.77,79.83,79.74,79.83,28007.0,72.5099,72.5645,72.4827,72.5645,28007.0
2020-01-29 13:30:00,79.84,79.86,79.81,79.82,30832.0,72.5736,72.5918,72.5463,72.5554,30832.0
2020-01-29 14:00:00,79.81,79.94,79.72,79.86,60980.0,72.5463,72.6645,72.4645,72.5918,60980.0
2020-01-29 14:30:00,79.85,79.88,79.8,79.8,62026.0,72.5827,72.6099,72.5372,72.5372,62026.0
2020-01-29 15:00:00,79.8,79.82,79.58,79.71,79622.0,72.5372,72.5554,72.3372,72.4554,79622.0
2020-01-29 15:30:00,79.72,79.73,79.55,79.55,193624.0,72.4645,72.4736,72.31,72.31,193624.0
2020-01-30 09:30:00,78.9,79.18,78.79,79.04,433778.0,71.7191,71.9736,71.6191,71.8464,433778.0
2020-01-30 10:00:00,79.04,79.17,78.97,79.02,417309.0,71.8464,71.9646,71.7828,71.8282,417309.0
2020-01-30 10:30:00,79.01,79.01,78.64,78.67,397462.0,71.8191,71.8191,71.4828,71.5101,397462.0
2020-01-30 11:00:00,78.66,78.96,78.65,78.93,209087.0,71.501,71.7737,71.4919,71.7464,209087.0
2020-01-30 11:30:00,78.94,79.12,78.91,79.02,194051.0,71.7555,71.9191,71.7282,71.8282,194051.0
2020-01-30 12:00:00,79.03,79.06,78.9,78.9,156367.0,71.8373,71.8646,71.7191,71.7191,156367.0
2020-01-30 12:30:00,78.9,78.93,78.74,78.83,150547.0,71.7191,71.7464,71.5737,71.6555,150547.0
2020-01-30 13:00:00,78.84,78.89,78.78,78.86,110241.0,71.6646,71.71,71.61,71.6828,110241.0
2020-01-30 13:30:00,78.86,78.93,78.83,78.88,183608.0,71.6828,71.7464,71.6555,71.7009,183608.0
2020-01-30 14:00:00,78.89,79.05,78.87,79.02,166008.0,71.71,71.8555,71.6919,71.8282,166008.0
2020-01-30 14:30:00,79.02,79.23,78.9,79.17,616187.0,71.8282,72.0191,71.7191,71.9646,616187.0
2020-01-30 15:00:00,79.18,79.35,79.14,79.3,408180.0,71.9736,72.1282,71.9373,72.0827,408180.0
2020-01-30 15:30:00,79.31,79.61,79.29,79.57,586176.0,72.0918,72.3645,72.0736,72.3281,586176.0
2020-01-31 09:30:00,79.11,79.12,78.77,78.9,851993.0,71.91,71.9191,71.601,71.7191,851993.0
2020-01-31 10:00:00,78.89,78.89,78.6,78.6,358544.0,71.71,71.71,71.4464,71.4464,358544.0
2020-01-31 10:30:00,78.58,78.65,78.42,78.48,388111.0,71.4283,71.4919,71.2828,71.3374,388111.0
2020-01-31 11:00:00,78.47,78.56,78.27,78.38,333335.0,71.3283,71.4101,71.1465,71.2465,333335.0
2020-01-31 11:30:00,78.35,78.56,78.25,78.56,319707.0,71.2192,71.4101,71.1283,71.4101,319707.0
2020-01-31 12:00:00,78.57,78.57,78.35,78.42,218580.0,71.4192,71.4192,71.2192,71.2828,218580.0
2020-01-31 12:30:00,78.41,78.41,78.12,78.26,229115.0,71.2737,71.2737,71.0101,71.1374,229115.0
2020-01-31 13:00:00,78.25,78.35,78.14,78.19,279390.0,71.1283,71.2192,71.0283,71.0737,279390.0
2020-01-31 13:30:00,78.18,78.21,78.05,78.2,250994.0,71.0647,71.0919,70.9465,71.0828,250994.0
2020-01-31 14:00:00,78.21,78.32,78.17,78.2,333064.0,71.0919,71.1919,71.0556,71.0828,333064.0
2020-01-31 14:30:00,78.21,78.36,78.21,78.25,330276.0,71.0919,71.2283,71.0919,71.1283,330276.0
2020-01-31 15:00:00,78.27,78.28,78.05,78.06,264444.0,71.1465,71.1556,70.9465,70.9556,264444.0
2020-01-31 15:30:00,78.05,78.23,77.9,78.15,1098385.0,70.9465,71.1101,70.8101,71.0374,1098385.0
2020-02-03 09:30:00,78.46,78.86,78.44,78.85,1140258.0,71.3192,71.6828,71.301,71.6737,1140258.0
2020-02-03 10:00:00,78.88,79.04,78.83,79.04,249736.0,71.7009,71.8464,71.6555,71.8464,249736.0
2020-02-03 10:30:00,79.04,79.04,78.78,78.84,145027.0,71.8464,71.8464,71.61,71.6646,145027.0
2020-02-03 11:00:00,78.84,78.91,78.75,78.75,100674.0,71.6646,71.7282,71.5828,71.5828,100674.0
2020-02-03 11:30:00,78.76,78.77,78.56,78.67,208402.0,71.5919,71.601,71.4101,71.5101,208402.0
2020-02-03 12:00:00,78.66,78.77,78.59,78.73,159112.0,71.501,71.601,71.4373,71.5646,159112.0
2020-02-03 12:30:00,78.74,78.82,78.69,78.81,129935.0,71.5737,71.6464,71.5282,71.6373,129935.0
2020-02-03 13:00:00,78.81,78.81,78.64,78.66,99521.0,71.6373,71.6373,71.4828,71.501,99521.0
2020-02-03 13:30:00,78.66,78.75,78.64,78.73,143100.0,71.501,71.5828,71.4828,71.5646,143100.0
2020-02-03 14:00:00,78.74,78.74,78.63,78.68,160131.0,71.5737,71.5737,71.4737,71.5191,160131.0
2020-02-03 14:30:00,78.67,78.76,78.61,78.72,356749.0,71.5101,71.5919,71.4555,71.5555,356749.0
2020-02-03 15:00:00,78.72,78.8,78.69,78.8,141745.0,71.5555,71.6282,71.5282,71.6282,141745.0
2020-02-03 15:30:00,78.8,78.81,78.59,78.65,387388.0,71.6282,71.6373,71.4373,71.4919,387388.0
2020-02-04 09:30:00,79.76,79.97,79.71,79.93,277854.0,72.5009,72.6917,72.4554,72.6554,277854.0
2020-02-04 10:00:00,79.93,79.98,79.83,79.97,242410.0,72.6554,72.7008,72.5645,72.6917,242410.0
2020-02-04 10:30:00,79.98,80.03,79.95,79.96,103214.0,72.7008,72.7463,72.6736,72.6827,103214.0
2020-02-04 11:00:00,79.96,80.09,79.94,80.07,129635.0,72.6827,72.8008,72.6645,72.7826,129635.0
2020-02-04 11:30:00,80.06,80.16,80.05,80.1,188759.0,72.7736,72.8645,72.7645,72.8099,188759.0
2020-02-04 12:00:00,80.1,80.16,80.08,80.16,104957.0,72.8099,72.8645,72.7917,72.8645,104957.0
2020-02-04 12:30:00,80.16,80.16,80.09,80.12,79866.0,72.8645,72.8645,72.8008,72.8281,79866.0
2020-02-04 13:00:00,80.13,80.14,80.0,80.04,89092.0,72.8372,72.8463,72.719,72.7554,89092.0
2020-02-04 13:30:00,80.04,80.11,80.04,80.1,68630.0,72.7554,72.819,72.7554,72.8099,68630.0
2020-02-04 14:00:00,80.1,80.14,80.08,80.08,97008.0,72.8099,72.8463,72.7917,72.7917,97008.0
2020-02-04 14:30:00,80.08,80.17,80.06,80.12,113305.0,72.7917,72.8735,72.7736,72.8281,113305.0
2020-02-04 15:00:00,80.11,80.15,80.06,80.14,105707.0,72.819,72.8554,72.7736,72.8463,105707.0
2020-02-04 15:30:00,80.14,80.16,79.94,79.98,577975.0,72.8463,72.8645,72.6645,72.7008,577975.0
2020-02-05 09:30:00,80.82,80.83,80.51,80.65,394263.0,73.4644,73.4735,73.1826,73.3099,394263.0
2020-02-05 10:00:00,80.63,80.71,80.39,80.46,254461.0,73.2917,73.3644,73.0735,73.1371,254461.0
2020-02-05 10:30:00,80.45,80.57,80.36,80.54,297706.0,73.1281,73.2371,73.0462,73.2099,297706.0
2020-02-05 11:00:00,80.54,80.6,80.49,80.6,171447.0,73.2099,73.2644,73.1644,73.2644,171447.0
2020-02-05 11:30:00,80.59,80.62,80.46,80.62,134611.0,73.2553,73.2826,73.1371,73.2826,134611.0
2020-02-05 12:00:00,80.61,80.68,80.61,80.63,76293.0,73.2735,73.3371,73.2735,73.2917,76293.0
2020-02-05 12:30:00,80.63,80.66,80.59,80.6,60859.0,73.2917,73.3189,73.2553,73.2644,60859.0
2020-02-05 13:00:00,80.59,80.6,80.52,80.58,99555.0,73.2553,73.2644,73.1917,73.2462,99555.0
2020-02-05 13:30:00,80.57,80.65,80.56,80.63,156751.0,73.2371,73.3099,73.228,73.2917,156751.0
2020-02-05 14:00:00,80.62,80.64,80.55,80.64,128572.0,73.2826,73.3008,73.219,73.3008,128572.0
2020-02-05 14:30:00,80.63,80.73,80.61,80.72,91771.0,73.2917,73.3826,73.2735,73.3735,91771.0
2020-02-05 15:00:00,80.71,80.8,80.71,80.75,129307.0,73.3644,73.4462,73.3644,73.4008,129307.0
2020-02-05 15:30:00,80.75,80.75,80.62,80.71,340010.0,73.4008,73.4008,73.2826,73.3644,340010.0
2020-02-06 09:30:00,81.0,81.03,80.76,80.94,288534.0,73.628,73.6553,73.4098,73.5735,288534.0
2020-02-06 10:00:00,80.95,80.98,80.77,80.84,728282.0,73.5826,73.6098,73.4189,73.4826,728282.0
2020-02-06 10:30:00,80.82,80.93,80.8,80.89,143401.0,73.4644,73.5644,73.4462,73.528,143401.0
2020-02-06 11:00:00,80.89,81.0,80.85,80.98,110187.0,73.528,73.628,73.4917,73.6098,110187.0
2020-02-06 11:30:00,80.99,81.01,80.89,80.89,189892.0,73.6189,73.6371,73.528,73.528,189892.0
2020-02-06 12:00:00,80.89,81.01,80.89,81.01,184903.0,73.528,73.6371,73.528,73.6371,184903.0
2020-02-06 12:30:00,81.02,81.03,80.97,81.01,104716.0,73.6462,73.6553,73.6007,73.6371,104716.0
2020-02-06 13:00:00,81.02,81.04,80.95,80.96,86417.0,73.6462,73.6644,73.5826,73.5916,86417.0
2020-02-06 13:30:00,80.95,80.98,80.89,80.98,526223.0,73.5826,73.6098,73.528,73.6098,526223.0
2020-02-06 14:00:00,80.97,81.01,80.93,80.97,174989.0,73.6007,73.6371,73.5644,73.6007,174989.0
2020-02-06 14:30:00,80.98,81.0,80.93,80.94,123628.0,73.6098,73.628,73.5644,73.5735,123628.0
2020-02-06 15:00:00,80.92,80.97,80.88,80.89,107763.0,73.5553,73.6007,73.5189,73.528,107763.0
2020-02-06 15:30:00,80.9,80.97,80.89,80.95,220367.0,73.5371,73.6007,73.528,73.5826,220367.0
2020-02-07 09:30:00,80.56,80.57,80.35,80.42,490647.0,73.228,73.2371,73.0372,73.1008,490647.0
2020-02-07 10:00:00,80.41,80.53,80.34,80.53,140782.0,73.0917,73.2008,73.0281,73.2008,140782.0
2020-02-07 10:30:00,80.53,80.59,80.49,80.53,80244.0,73.2008,73.2553,73.1644,73.2008,80244.0
2020-02-07 11:00:00,80.52,80.61,80.47,80.59,80245.0,73.1917,73.2735,73.1462,73.2553,80245.0
2020-02-07 11:30:00,80.59,80.65,80.5,80.56,87733.0,73.2553,73.3099,73.1735,73.228,87733.0
2020-02-07 12:00:00,80.56,80.6,80.55,80.58,42207.0,73.228,73.2644,73.219,73.2462,42207.0
2020-02-07 12:30:00,80.58,80.58,80.52,80.55,19719.0,73.2462,73.2462,73.1917,73.219,19719.0
2020-02-07 13:00:00,80.54,80.54,80.49,80.52,17818.0,73.2099,73.2099,73.1644,73.1917,17818.0
2020-02-07 13:30:00,80.53,80.55,80.35,80.36,271371.0,73.2008,73.219,73.0372,73.0462,271371.0
2020-02-07 14:00:00,80.34,80.35,80.22,80.29,106517.0,73.0281,73.0372,72.919,72.9826,106517.0
2020-02-07 14:30:00,80.31,80.38,80.29,80.36,88497.0,73.0008,73.0644,72.9826,73.0462,88497.0
2020-02-07 15:00:00,80.38,80.39,80.31,80.36,166187.0,73.0644,73.0735,73.0008,73.0462,166187.0
2020-02-07 15:30:00,80.35,80.43,80.27,80.34,382181.0,73.0372,73.1099,72.9644,73.0281,382181.0
2020-02-10 09:30:00,80.15,80.45,80.15,80.45,346470.0,72.8554,73.1281,72.8554,73.1281,346470.0
2020-02-10 10:00:00,80.46,80.56,80.44,80.54,113319.0,73.1371,73.228,73.119,73.2099,113319.0
2020-02-10 10:30:00,80.55,80.61,80.51,80.53,67658.0,73.219,73.2735,73.1826,73.2008,67658.0
2020-02-10 11:00:00,80.53,80.55,80.5,80.55,16794.0,73.2008,73.219,73.1735,73.219,16794.0
2020-02-10 11:30:00,80.55,80.61,80.52,80.55,103698.0,73.219,73.2735,73.1917,73.219,103698.0
2020-02-10 12:00:00,80.53,80.54,80.48,80.5,69789.0,73.2008,73.2099,73.1553,73.1735,69789.0
2020-02-10 12:30:00,80.49,80.49,80.44,80.47,517803.0,73.1644,73.1644,73.119,73.1462,517803.0
2020-02-10 13:00:00,80.47,80.54,80.46,80.51,183800.0,73.1462,73.2099,73.1371,73.1826,183800.0
2020-02-10 13:30:00,80.5,80.53,80.49,80.51,26041.0,73.1735,73.2008,73.1644,73.1826,26041.0
2020-02-10 14:00:00,80.51,80.55,80.47,80.55,35151.0,73.1826,73.219,73.1462,73.219,35151.0
2020-02-10 14:30:00,80.55,80.64,80.54,80.63,16158.0,73.219,73.3008,73.2099,73.2917,16158.0
2020-02-10 15:00:00,80.63,80.72,80.62,80.7,31769.0,73.2917,73.3735,73.2826,73.3553,31769.0
2020-02-10 15:30:00,80.72,80.8,80.67,80.8,260895.0,73.3735,73.4462,73.328,73.4462,260895.0
2020-02-11 09:30:00,81.22,81.33,81.15,81.29,295859.0,73.828,73.928,73.7643,73.8916,295859.0
2020-02-11 10:00:00,81.3,81.47,81.3,81.45,262614.0,73.9007,74.0552,73.9007,74.037,262614.0
2020-02-11 10:30:00,81.46,81.49,81.38,81.4,139593.0,74.0461,74.0734,73.9734,73.9916,139593.0
2020-02-11 11:00:00,81.4,81.42,81.33,81.35,78905.0,73.9916,74.0098,73.928,73.9461,78905.0
2020-02-11 11:30:00,81.35,81.35,81.2,81.25,76877.0,73.9461,73.9461,73.8098,73.8552,76877.0
2020-02-11 12:00:00,81.26,81.34,81.25,81.33,50378.0,73.8643,73.9371,73.8552,73.928,50378.0
2020-02-11 12:30:00,81.32,81.36,81.3,81.36,76475.0,73.9189,73.9552,73.9007,73.9552,76475.0
2020-02-11 13:00:00,81.35,81.39,81.34,81.34,77272.0,73.9461,73.9825,73.9371,73.9371,77272.0
2020-02-11 13:30:00,81.35,81.37,81.22,81.27,106606.0,73.9461,73.9643,73.828,73.8734,106606.0
2020-02-11 14:00:00,81.27,81.28,81.15,81.2,123405.0,73.8734,73.8825,73.7643,73.8098,123405.0
2020-02-11 14:30:00,81.21,81.27,81.19,81.19,151994.0,73.8189,73.8734,73.8007,73.8007,151994.0
2020-02-11 15:00:00,81.2,81.22,81.04,81.13,217921.0,73.8098,73.828,73.6644,73.7462,217921.0
2020-02-11 15:30:00,81.14,81.2,81.09,81.17,463458.0,73.7553,73.8098,73.7098,73.7825,463458.0
2020-02-12 09:30:00,81.58,81.65,81.5,81.57,383236.0,74.1552,74.2188,74.0825,74.1461,383236.0
2020-02-12 10:00:00,81.58,81.61,81.48,81.54,265239.0,74.1552,74.1825,74.0643,74.1189,265239.0
2020-02-12 10:30:00,81.53,81.57,81.49,81.51,79750.0,74.1098,74.1461,74.0734,74.0916,79750.0
2020-02-12 11:00:00,81.53,81.64,81.52,81.63,54143.0,74.1098,74.2098,74.1007,74.2007,54143.0
2020-02-12 11:30:00,81.64,81.64,81.58,81.61,115297.0,74.2098,74.2098,74.1552,74.1825,115297.0
2020-02-12 12:00:00,81.63,81.64,81.57,81.62,71313.0,74.2007,74.2098,74.1461,74.1916,71313.0
2020-02-12 12:30:00,81.62,81.66,81.59,81.62,144071.0,74.1916,74.2279,74.1643,74.1916,144071.0
2020-02-12 13:00:00,81.62,81.63,81.53,81.58,128654.0,74.1916,74.2007,74.1098,74.1552,128654.0
2020-02-12 13:30:00,81.57,81.65,81.57,81.64,51497.0,74.1461,74.2188,74.1461,74.2098,51497.0
2020-02-12 14:00:00,81.64,81.68,81.63,81.64,59888.0,74.2098,74.2461,74.2007,74.2098,59888.0
2020-02-12 14:30:00,81.64,81.69,81.63,81.66,111831.0,74.2098,74.2552,74.2007,74.2279,111831.0
2020-02-12 15:00:00,81.66,81.69,81.6,81.67,255489.0,74.2279,74.2552,74.1734,74.237,255489.0
2020-02-12 15:30:00,81.66,81.75,81.64,81.7,266865.0,74.2279,74.3097,74.2098,74.2643,266865.0
2020-02-13 09:30:00,81.17,81.36,81.1,81.22,257660.0,73.7825,73.9552,73.7189,73.828,257660.0
2020-02-13 10:00:00,81.21,81.27,81.09,81.23,108237.0,73.8189,73.8734,73.7098,73.8371,108237.0
2020-02-13 10:30:00,81.23,81.4,81.2,81.4,88256.0,73.8371,73.9916,73.8098,73.9916,88256.0
2020-02-13 11:00:00,81.4,81.47,81.35,81.46,154152.0,73.9916,74.0552,73.9461,74.0461,154152.0
2020-02-13 11:30:00,81.46,81.55,81.43,81.47,102664.0,74.0461,74.1279,74.0189,74.0552,102664.0
2020-02-13 12:00:00,81.47,81.55,81.46,81.52,339086.0,74.0552,74.1279,74.0461,74.1007,339086.0
2020-02-13 12:30:00,81.53,81.56,81.44,81.44,56043.0,74.1098,74.137,74.028,74.028,56043.0
2020-02-13 13:00:00,81.44,81.48,81.39,81.48,56587.0,74.028,74.0643,73.9825,74.0643,56587.0
2020-02-13 13:30:00,81.47,81.58,81.46,81.55,70511.0,74.0552,74.1552,74.0461,74.1279,70511.0
2020-02-13 14:00:00,81.55,81.6,81.49,81.5,129418.0,74.1279,74.1734,74.0734,74.0825,129418.0
2020-02-13 14:30:00,81.5,81.58,81.49,81.55,78361.0,74.0825,74.1552,74.0734,74.1279,78361.0
2020-02-13 15:00:00,81.56,81.57,81.44,81.46,203224.0,74.137,74.1461,74.028,74.0461,203224.0
2020-02-13 15:30:00,81.46,81.46,81.32,81.37,538375.0,74.0461,74.0461,73.9189,73.9643,538375.0
2020-02-14 09:30:00,81.51,81.52,81.34,81.36,223278.0,74.0916,74.1007,73.9371,73.9552,223278.0
2020-02-14 10:00:00,81.37,81.41,81.3,81.39,52799.0,73.9643,74.0007,73.9007,73.9825,52799.0
2020-02-14 10:30:00,81.37,81.46,81.36,81.44,24071.0,73.9643,74.0461,73.9552,74.028,24071.0
2020-02-14 11:00:00,81.44,81.46,81.39,81.42,31224.0,74.028,74.0461,73.9825,74.0098,31224.0
2020-02-14 11:30:00,81.42,81.44,81.37,81.39,22641.0,74.0098,74.028,73.9643,73.9825,22641.0
2020-02-14 12:00:00,81.38,81.4,81.28,81.31,94565.0,73.9734,73.9916,73.8825,73.9098,94565.0
2020-02-14 12:30:00,81.3,81.33,81.25,81.28,23552.0,73.9007,73.928,73.8552,73.8825,23552.0
2020-02-14 13:00:00,81.29,81.32,81.21,81.24,103819.0,73.8916,73.9189,73.8189,73.8462,103819.0
2020-02-14 13:30:00,81.24,81.29,81.2,81.22,57129.0,73.8462,73.8916,73.8098,73.828,57129.0
2020-02-14 14:00:00,81.21,81.28,81.14,81.27,67535.0,73.8189,73.8825,73.7553,73.8734,67535.0
2020-02-14 14:30:00,81.27,81.34,81.24,81.27,34303.0,73.8734,73.9371,73.8462,73.8734,34303.0
2020-02-14 15:00:00,81.27,81.28,81.22,81.28,103029.0,73.8734,73.8825,73.828,73.8825,103029.0
2020-02-14 15:30:00,81.26,81.42,81.26,81.42,143965.0,73.8643,74.0098,73.8643,74.0098,143965.0
2020-02-18 09:30:00,81.07,81.19,81.0,81.18,193221.0,73.6916,73.8007,73.628,73.7916,193221.0
2020-02-18 10:00:00,81.19,81.21,80.99,81.0,189447.0,73.8007,73.8189,73.6189,73.628,189447.0
2020-02-18 10:30:00,81.0,81.14,81.0,81.07,230642.0,73.628,73.7553,73.628,73.6916,230642.0
2020-02-18 11:00:00,81.06,81.08,80.86,80.88,66501.0,73.6825,73.7007,73.5007,73.5189,66501.0
2020-02-18 11:30:00,80.88,80.94,80.83,80.84,182304.0,73.5189,73.5735,73.4735,73.4826,182304.0
2020-02-18 12:00:00,80.84,80.95,80.83,80.94,66816.0,73.4826,73.5826,73.4735,73.5735,66816.0
2020-02-18 12:30:00,80.94,81.01,80.94,80.99,67846.0,73.5735,73.6371,73.5735,73.6189,67846.0
2020-02-18 13:00:00,80.99,81.05,80.99,81.03,94445.0,73.6189,73.6734,73.6189,73.6553,94445.0
2020-02-18 13:30:00,81.03,81.05,80.95,80.98,99936.0,73.6553,73.6734,73.5826,73.6098,99936.0
2020-02-18 14:00:00,80.98,81.14,80.94,81.12,107608.0,73.6098,73.7553,73.5735,73.7371,107608.0
2020-02-18 14:30:00,81.11,81.14,81.08,81.11,104387.0,73.728,73.7553,73.7007,73.728,104387.0
2020-02-18 15:00:00,81.12,81.17,81.08,81.1,176762.0,73.7371,73.7825,73.7007,73.7189,176762.0
2020-02-18 15:30:00,81.1,81.1,81.01,81.09,391716.0,73.7189,73.7189,73.6371,73.7098,391716.0
2020-02-19 09:30:00,81.4,81.54,81.35,81.47,126682.0,73.9916,74.1189,73.9461,74.0552,126682.0
2020-02-19 10:00:00,81.48,81.51,81.43,81.47,182506.0,74.0643,74.0916,74.0189,74.0552,182506.0
2020-02-19 10:30:00,81.48,81.53,81.46,81.52,95148.0,74.0643,74.1098,74.0461,74.1007,95148.0
2020-02-19 11:00:00,81.52,81.6,81.52,81.59,149280.0,74.1007,74.1734,74.1007,74.1643,149280.0
2020-02-19 11:30:00,81.59,81.59,81.53,81.54,75571.0,74.1643,74.1643,74.1098,74.1189,75571.0
2020-02-19 12:00:00,81.54,81.58,81.52,81.55,120592.0,74.1189,74.1552,74.1007,74.1279,120592.0
2020-02-19 12:30:00,81.55,81.59,81.55,81.56,112875.0,74.1279,74.1643,74.1279,74.137,112875.0
2020-02-19 13:00:00,81.56,81.57,81.53,81.55,81152.0,74.137,74.1461,74.1098,74.1279,81152.0
2020-02-19 13:30:00,81.55,81.56,81.51,81.52,168839.0,74.1279,74.137,74.0916,74.1007,168839.0
2020-02-19 14:00:00,81.52,81.57,81.5,81.56,109033.0,74.1007,74.1461,74.0825,74.137,109033.0
2020-02-19 14:30:00,81.56,81.62,81.54,81.56,127717.0,74.137,74.1916,74.1189,74.137,127717.0
2020-02-19 15:00:00,81.57,81.58,81.51,81.54,131839.0,74.1461,74.1552,74.0916,74.1189,131839.0
2020-02-19 15:30:00,81.54,81.55,81.46,81.5,499702.0,74.1189,74.1279,74.0461,74.0825,499702.0
2020-02-20 09:30:00,81.2,81.37,81.2,81.34,140823.0,73.8098,73.9643,73.8098,73.9371,140823.0
2020-02-20 10:00:00,81.36,81.42,81.32,81.35,117729.0,73.9552,74.0098,73.9189,73.9461,117729.0
2020-02-20 10:30:00,81.35,81.39,81.32,81.32,176368.0,73.9461,73.9825,73.9189,73.9189,176368.0
2020-02-20 11:00:00,81.32,81.33,80.81,80.81,102688.0,73.9189,73.928,73.4553,73.4553,102688.0
2020-02-20 11:30:00,80.82,80.84,80.39,80.72,532855.0,73.4644,73.4826,73.0735,73.3735,532855.0
2020-02-20 12:00:00,80.71,80.73,80.54,80.61,142196.0,73.3644,73.3826,73.2099,73.2735,142196.0
2020-02-20 12:30:00,80.62,80.75,80.57,80.75,94341.0,73.2826,73.4008,73.2371,73.4008,94341.0
2020-02-20 13:00:00,80.73,80.93,80.7,80.85,164918.0,73.3826,73.5644,73.3553,73.4917,164918.0
2020-02-20 13:30:00,80.86,80.88,80.76,80.78,212701.0,73.5007,73.5189,73.4098,73.428,212701.0
2020-02-20 14:00:00,80.78,80.96,80.78,80.9,105941.0,73.428,73.5916,73.428,73.5371,105941.0
2020-02-20 14:30:00,80.9,81.03,80.89,80.94,75589.0,73.5371,73.6553,73.528,73.5735,75589.0
2020-02-20 15:00:00,80.94,80.97,80.83,80.95,137950.0,73.5735,73.6007,73.4735,73.5826,137950.0
2020-02-20 15:30:00,80.96,81.05,80.91,81.02,343377.0,73.5916,73.6734,73.5462,73.6462,343377.0
2020-02-21 09:30:00,80.76,80.76,80.31,80.45,675689.0,73.4098,73.4098,73.0008,73.1281,675689.0
2020-02-21 10:00:00,80.42,80.56,80.34,80.48,224920.0,73.1008,73.228,73.0281,73.1553,224920.0
2020-02-21 10:30:00,80.47,80.48,80.25,80.39,101675.0,73.1462,73.1553,72.9463,73.0735,101675.0
2020-02-21 11:00:00,80.42,80.55,80.39,80.54,33796.0,73.1008,73.219,73.0735,73.2099,33796.0
2020-02-21 11:30:00,80.57,80.63,80.51,80.58,39685.0,73.2371,73.2917,73.1826,73.2462,39685.0
2020-02-21 12:00:00,80.57,80.65,80.52,80.52,54461.0,73.2371,73.3099,73.1917,73.1917,54461.0
2020-02-21 12:30:00,80.53,80.55,80.44,80.48,103951.0,73.2008,73.219,73.119,73.1553,103951.0
2020-02-21 13:00:00,80.48,80.54,80.38,80.38,113751.0,73.1553,73.2099,73.0644,73.0644,113751.0
2020-02-21 13:30:00,80.38,80.39,80.19,80.28,165489.0,73.0644,73.0735,72.8917,72.9735,165489.0
2020-02-21 14:00:00,80.28,80.34,80.23,80.32,172668.0,72.9735,73.0281,72.9281,73.0099,172668.0
2020-02-21 14:30:00,80.32,80.36,80.27,80.32,149073.0,73.0099,73.0462,72.9644,73.0099,149073.0
2020-02-21 15:00:00,80.33,80.34,80.21,80.25,223104.0,73.019,73.0281,72.9099,72.9463,223104.0
2020-02-21 15:30:00,80.26,80.42,80.18,80.37,366007.0,72.9553,73.1008,72.8826,73.0553,366007.0
2020-02-24 09:30:00,77.47,78.14,77.47,78.09,1096176.0,70.4193,71.0283,70.4193,70.9828,1096176.0
2020-02-24 10:00:00,78.09,78.22,77.93,77.94,508427.0,70.9828,71.101,70.8374,70.8465,508427.0
2020-02-24 10:30:00,77.93,78.07,77.79,78.05,591789.0,70.8374,70.9647,70.7102,70.9465,591789.0
2020-02-24 11:00:00,78.04,78.08,77.87,77.98,394596.0,70.9374,70.9738,70.7829,70.8829,394596.0
2020-02-24 11:30:00,77.99,78.05,77.75,77.83,1431735.0,70.8919,70.9465,70.6738,70.7465,1431735.0
2020-02-24 12:00:00,77.82,77.82,77.6,77.66,353169.0,70.7374,70.7374,70.5374,70.592,353169.0
2020-02-24 12:30:00,77.65,77.82,77.56,77.64,383697.0,70.5829,70.7374,70.5011,70.5738,383697.0
2020-02-24 13:00:00,77.63,77.67,77.42,77.67,562810.0,70.5647,70.6011,70.3738,70.6011,562810.0
2020-02-24 13:30:00,77.65,77.77,77.6,77.75,356180.0,70.5829,70.692,70.5374,70.6738,356180.0
2020-02-24 14:00:00,77.74,77.87,77.56,77.87,335290.0,70.6647,70.7829,70.5011,70.7829,335290.0
2020-02-24 14:30:00,77.86,78.12,77.81,78.07,541733.0,70.7738,71.0101,70.7283,70.9647,541733.0
2020-02-24 15:00:00,78.08,78.17,77.93,77.93,567412.0,70.9738,71.0556,70.8374,70.8374,567412.0
2020-02-24 15:30:00,77.94,77.97,77.61,77.61,868482.0,70.8465,70.8738,70.5465,70.5465,868482.0
2020-02-25 09:30:00,77.96,78.14,77.61,77.83,946522.0,70.8647,71.0283,70.5465,70.7465,946522.0
2020-02-25 10:00:00,77.81,77.9,77.19,77.24,569030.0,70.7283,70.8101,70.1648,70.2102,569030.0
2020-02-25 10:30:00,77.26,77.44,76.92,77.13,684711.0,70.2284,70.392,69.9193,70.1102,684711.0
2020-02-25 11:00:00,77.15,77.24,76.76,76.95,511399.0,70.1284,70.2102,69.7739,69.9466,511399.0
2020-02-25 11:30:00,76.97,77.13,76.84,77.06,458123.0,69.9648,70.1102,69.8466,70.0466,458123.0
2020-02-25 12:00:00,77.06,77.13,76.81,76.85,215747.0,70.0466,70.1102,69.8193,69.8557,215747.0
2020-02-25 12:30:00,76.85,77.01,76.63,76.64,321253.0,69.8557,70.0011,69.6557,69.6648,321253.0
2020-02-25 13:00:00,76.64,76.77,76.49,76.55,399451.0,69.6648,69.783,69.5285,69.583,399451.0
2020-02-25 13:30:00,76.51,76.57,76.27,76.27,355641.0,69.5466,69.6012,69.3285,69.3285,355641.0
2020-02-25 14:00:00,76.25,76.28,75.76,75.8,643873.0,69.3103,69.3376,68.8649,68.9013,643873.0
2020-02-25 14:30:00,75.79,76.17,75.67,76.07,676057.0,68.8922,69.2376,68.7831,69.1467,676057.0
2020-02-25 15:00:00,76.08,76.36,75.79,75.93,862457.0,69.1558,69.4103,68.8922,69.0194,862457.0
2020-02-25 15:30:00,75.9,76.05,75.61,75.78,1062242.0,68.9922,69.1285,68.7286,68.8831,1062242.0
2020-02-26 09:30:00,76.26,76.94,76.22,76.53,1119199.0,69.3194,69.9375,69.283,69.5648,1119199.0
2020-02-26 10:00:00,76.52,76.82,76.34,76.66,375998.0,69.5557,69.8284,69.3921,69.683,375998.0
2020-02-26 10:30:00,76.67,77.02,76.66,76.8,338484.0,69.6921,70.0102,69.683,69.8103,338484.0
2020-02-26 11:00:00,76.78,76.95,76.58,76.92,181551.0,69.7921,69.9466,69.6103,69.9193,181551.0
2020-02-26 11:30:00,76.92,76.93,76.45,76.47,274810.0,69.9193,69.9284,69.4921,69.5103,274810.0
2020-02-26 12:00:00,76.48,76.52,75.93,76.2,568092.0,69.5194,69.5557,69.0194,69.2649,568092.0
2020-02-26 12:30:00,76.21,76.44,76.16,76.27,351077.0,69.2739,69.483,69.2285,69.3285,351077.0
2020-02-26 13:00:00,76.28,76.34,76.08,76.23,283044.0,69.3376,69.3921,69.1558,69.2921,283044.0
2020-02-26 13:30:00,76.22,76.24,75.55,75.62,1139981.0,69.283,69.3012,68.674,68.7376,1139981.0
2020-02-26 14:00:00,75.62,76.03,75.55,75.85,316945.0,68.7376,69.1103,68.674,68.9467,316945.0
2020-02-26 14:30:00,75.84,76.01,75.65,75.67,381213.0,68.9376,69.0922,68.7649,68.7831,381213.0
2020-02-26 15:00:00,75.69,76.08,75.68,75.81,399154.0,68.8013,69.1558,68.7922,68.9104,399154.0
2020-02-26 15:30:00,75.83,75.89,75.67,75.67,811120.0,68.9285,68.9831,68.7831,68.7831,811120.0
2020-02-27 09:30:00,74.38,74.63,73.94,74.25,842459.0,67.6105,67.8377,67.2105,67.4923,842459.0
2020-02-27 10:00:00,74.24,74.4,73.67,73.74,707746.0,67.4832,67.6287,66.9651,67.0288,707746.0
2020-02-27 10:30:00,73.73,74.35,73.37,74.35,478971.0,67.0197,67.5832,66.6924,67.5832,478971.0
2020-02-27 11:00:00,74.35,74.68,74.28,74.29,528777.0,67.5832,67.8832,67.5196,67.5287,528777.0
2020-02-27 11:30:00,74.27,74.62,74.01,74.6,723279.0,67.5105,67.8287,67.2742,67.8105,723279.0
2020-02-27 12:00:00,74.59,75.01,74.51,74.89,610027.0,67.8014,68.1832,67.7287,68.0741,610027.0
2020-02-27 12:30:00,74.88,75.23,74.85,74.9,1368676.0,68.065,68.3831,68.0377,68.0832,1368676.0
2020-02-27 13:00:00,74.87,75.15,74.72,74.72,300739.0,68.0559,68.3104,67.9196,67.9196,300739.0
2020-02-27 13:30:00,74.71,74.81,74.06,74.21,727307.0,67.9105,68.0014,67.3196,67.456,727307.0
2020-02-27 14:00:00,74.2,74.37,73.96,74.34,445867.0,67.4469,67.6014,67.2287,67.5741,445867.0
2020-02-27 14:30:00,74.32,74.32,73.96,73.98,401951.0,67.556,67.556,67.2287,67.2469,401951.0
2020-02-27 15:00:00,73.98,74.21,73.78,73.78,578218.0,67.2469,67.456,67.0651,67.0651,578218.0
2020-02-27 15:30:00,73.79,73.85,72.84,72.84,2086268.0,67.0742,67.1287,66.2107,66.2107,2086268.0
2020-02-28 09:30:00,70.81,71.7,70.38,70.56,978764.0,64.3654,65.1744,63.9746,64.1382,978764.0
2020-02-28 10:00:00,70.55,70.88,70.17,70.28,666482.0,64.1291,64.429,63.7837,63.8837,666482.0
2020-02-28 10:30:00,70.27,71.14,70.26,71.04,416748.0,63.8746,64.6654,63.8655,64.5745,416748.0
2020-02-28 11:00:00,71.02,71.32,70.55,71.32,447560.0,64.5563,64.829,64.1291,64.829,447560.0
2020-02-28 11:30:00,71.33,72.36,71.25,71.48,476535.0,64.8381,65.7743,64.7654,64.9744,476535.0
2020-02-28 12:00:00,71.46,71.72,71.13,71.72,287339.0,64.9563,65.1926,64.6563,65.1926,287339.0
2020-02-28 12:30:00,71.74,72.01,71.46,71.98,341402.0,65.2108,65.4562,64.9563,65.4289,341402.0
2020-02-28 13:00:00,71.98,72.08,71.55,71.62,242060.0,65.4289,65.5198,65.0381,65.1017,242060.0
2020-02-28 13:30:00,71.61,71.61,70.85,71.12,426146.0,65.0926,65.0926,64.4018,64.6472,426146.0
2020-02-28 14:00:00,71.1,71.34,70.73,71.19,394932.0,64.629,64.8472,64.2927,64.7108,394932.0
2020-02-28 14:30:00,71.2,72.02,71.15,71.55,599669.0,64.7199,65.4653,64.6745,65.0381,599669.0
2020-02-28 15:00:00,71.55,71.79,71.07,71.08,786848.0,65.0381,65.2562,64.6018,64.6108,786848.0
2020-02-28 15:30:00,71.06,72.34,70.93,72.34,1026377.0,64.5927,65.7562,64.4745,65.7562,1026377.0
2020-03-02 09:30:00,72.62,72.89,72.25,72.44,1035055.0,66.0107,66.2561,65.6744,65.8471,1035055.0
2020-03-02 10:00:00,72.53,72.53,71.99,72.31,476390.0,65.9289,65.9289,65.438,65.7289,476390.0
2020-03-02 10:30:00,72.32,73.03,72.09,72.74,563948.0,65.738,66.3834,65.5289,66.1198,563948.0
2020-03-02 11:00:00,72.74,73.4,72.68,73.32,567161.0,66.1198,66.7197,66.0652,66.647,567161.0
2020-03-02 11:30:00,73.33,73.78,73.21,73.73,626671.0,66.6561,67.0651,66.547,67.0197,626671.0
2020-03-02 12:00:00,73.74,73.84,73.31,73.5,528520.0,67.0288,67.1196,66.6379,66.8106,528520.0
2020-03-02 12:30:00,73.49,73.81,73.49,73.76,364452.0,66.8015,67.0924,66.8015,67.0469,364452.0
2020-03-02 13:00:00,73.76,73.84,73.23,73.33,412841.0,67.0469,67.1196,66.5652,66.6561,412841.0
2020-03-02 13:30:00,73.34,73.64,73.23,73.61,377887.0,66.6652,66.9379,66.5652,66.9106,377887.0
2020-03-02 14:00:00,73.6,73.74,73.39,73.39,363837.0,66.9015,67.0288,66.7106,66.7106,363837.0
2020-03-02 14:30:00,73.41,73.47,72.86,73.02,352300.0,66.7288,66.7833,66.2288,66.3743,352300.0
2020-03-02 15:00:00,73.03,73.72,73.01,73.67,443748.0,66.3834,67.0106,66.3652,66.9651,443748.0
2020-03-02 15:30:00,73.67,74.71,73.61,74.71,1564553.0,66.9651,67.9105,66.9106,67.9105,1564553.0
2020-03-03 09:30:00,74.85,75.0,74.08,74.27,925959.0,68.0377,68.1741,67.3378,67.5105,925959.0
2020-03-03 10:00:00,74.26,75.93,74.25,75.08,480190.0,67.5014,69.0194,67.4923,68.2468,480190.0
2020-03-03 10:30:00,75.05,75.44,74.95,75.35,525928.0,68.2195,68.574,68.1286,68.4922,525928.0
2020-03-03 11:00:00,75.33,75.4,73.72,73.86,632755.0,68.474,68.5377,67.0106,67.1378,632755.0
2020-03-03 11:30:00,73.82,74.72,73.79,74.67,295402.0,67.1015,67.9196,67.0742,67.8741,295402.0
2020-03-03 12:00:00,74.69,74.88,74.26,74.34,252411.0,67.8923,68.065,67.5014,67.5741,252411.0
2020-03-03 12:30:00,74.35,74.56,74.14,74.27,257465.0,67.5832,67.7741,67.3923,67.5105,257465.0
2020-03-03 13:00:00,74.24,74.24,73.47,73.73,451010.0,67.4832,67.4832,66.7833,67.0197,451010.0
2020-03-03 13:30:00,73.71,73.86,73.19,73.2,450013.0,67.0015,67.1378,66.5288,66.5379,450013.0
2020-03-03 14:00:00,73.2,73.36,72.66,73.21,525399.0,66.5379,66.6833,66.047,66.547,525399.0
2020-03-03 14:30:00,73.21,73.52,72.85,73.4,412024.0,66.547,66.8288,66.2198,66.7197,412024.0
2020-03-03 15:00:00,73.44,73.98,73.3,73.96,430672.0,66.7561,67.2469,66.6288,67.2287,430672.0
2020-03-03 15:30:00,73.96,73.96,73.04,73.17,933025.0,67.2287,67.2287,66.3925,66.5106,933025.0
2020-03-04 09:30:00,74.52,74.79,73.98,74.1,621583.0,67.7378,67.9832,67.2469,67.356,621583.0
2020-03-04 10:00:00,74.16,74.76,73.99,74.64,368445.0,67.4105,67.9559,67.256,67.8468,368445.0
2020-03-04 10:30:00,74.65,74.66,74.2,74.28,405397.0,67.8559,67.865,67.4469,67.5196,405397.0
2020-03-04 11:00:00,74.28,74.53,74.16,74.53,322899.0,67.5196,67.7469,67.4105,67.7469,322899.0
2020-03-04 11:30:00,74.54,74.58,74.18,74.33,367407.0,67.7559,67.7923,67.4287,67.5651,367407.0
2020-03-04 12:00:00,74.35,74.67,74.35,74.64,88385.0,67.5832,67.8741,67.5832,67.8468,88385.0
2020-03-04 12:30:00,74.63,74.92,74.53,74.92,121165.0,67.8377,68.1014,67.7469,68.1014,121165.0
2020-03-04 13:00:00,74.91,75.21,74.91,75.13,84879.0,68.0923,68.365,68.0923,68.2922,84879.0
2020-03-04 13:30:00,75.15,75.21,75.04,75.09,91873.0,68.3104,68.365,68.2104,68.2559,91873.0
2020-03-04 14:00:00,75.16,75.26,74.97,75.22,80485.0,68.3195,68.4104,68.1468,68.3741,80485.0
2020-03-04 14:30:00,75.27,75.29,75.05,75.16,181247.0,68.4195,68.4377,68.2195,68.3195,181247.0
2020-03-04 15:00:00,75.16,75.51,75.13,75.51,230343.0,68.3195,68.6377,68.2922,68.6377,230343.0
2020-03-04 15:30:00,75.52,75.83,75.41,75.79,579955.0,68.6467,68.9285,68.5468,68.8922,579955.0
2020-03-05 09:30:00,73.99,74.42,73.94,74.07,495150.0,67.256,67.6469,67.2105,67.3287,495150.0
2020-03-05 10:00:00,74.08,74.51,73.98,74.26,328276.0,67.3378,67.7287,67.2469,67.5014,328276.0
2020-03-05 10:30:00,74.23,74.45,74.13,74.31,194634.0,67.4742,67.6741,67.3833,67.5469,194634.0
2020-03-05 11:00:00,74.32,74.79,74.3,74.68,146937.0,67.556,67.9832,67.5378,67.8832,146937.0
2020-03-05 11:30:00,74.69,74.75,74.2,74.24,198087.0,67.8923,67.9468,67.4469,67.4832,198087.0
2020-03-05 12:00:00,74.28,74.34,73.9,74.01,112271.0,67.5196,67.5741,67.1742,67.2742,112271.0
2020-03-05 12:30:00,73.99,74.11,73.53,73.62,180992.0,67.256,67.3651,66.8379,66.9197,180992.0
2020-03-05 13:00:00,73.6,73.7,73.43,73.69,165906.0,66.9015,66.9924,66.747,66.9833,165906.0
2020-03-05 13:30:00,73.71,73.94,73.65,73.8,110632.0,67.0015,67.2105,66.9469,67.0833,110632.0
2020-03-05 14:00:00,73.8,73.81,73.34,73.39,268669.0,67.0833,67.0924,66.6652,66.7106,268669.0
2020-03-05 14:30:00,73.4,73.69,73.39,73.52,183917.0,66.7197,66.9833,66.7106,66.8288,183917.0
2020-03-05 15:00:00,73.52,73.53,73.12,73.25,194484.0,66.8288,66.8379,66.4652,66.5833,194484.0
2020-03-05 15:30:00,73.24,73.74,73.19,73.6,491564.0,66.5743,67.0288,66.5288,66.9015,491564.0
2020-03-06 09:30:00,71.5,72.0,71.39,71.72,385399.0,64.9926,65.4471,64.8926,65.1926,385399.0
2020-03-06 10:00:00,71.78,72.31,71.61,72.28,286280.0,65.2471,65.7289,65.0926,65.7016,286280.0
2020-03-06 10:30:00,72.27,72.6,72.04,72.43,475991.0,65.6925,65.9925,65.4835,65.838,475991.0
2020-03-06 11:00:00,72.45,72.49,71.94,72.02,195623.0,65.8562,65.8925,65.3926,65.4653,195623.0
2020-03-06 11:30:00,72.03,72.22,71.8,71.95,183397.0,65.4744,65.6471,65.2653,65.4017,183397.0
2020-03-06 12:00:00,71.95,71.98,71.6,71.62,185339.0,65.4017,65.4289,65.0835,65.1017,185339.0
2020-03-06 12:30:00,71.64,72.15,71.59,71.86,139987.0,65.1199,65.5835,65.0744,65.3199,139987.0
2020-03-06 13:00:00,71.88,72.27,71.85,72.06,194001.0,65.338,65.6925,65.3108,65.5017,194001.0
2020-03-06 13:30:00,72.07,72.16,71.67,71.7,313798.0,65.5107,65.5925,65.1471,65.1744,313798.0
2020-03-06 14:00:00,71.7,71.77,71.51,71.66,235341.0,65.1744,65.238,65.0017,65.1381,235341.0
2020-03-06 14:30:00,71.67,71.72,71.16,71.23,197517.0,65.1471,65.1926,64.6836,64.7472,197517.0
2020-03-06 15:00:00,71.23,71.64,71.07,71.42,638071.0,64.7472,65.1199,64.6018,64.9199,638071.0
2020-03-06 15:30:00,71.42,72.56,71.35,72.3,980232.0,64.9199,65.9561,64.8563,65.7198,980232.0
2020-03-09 09:30:00,67.29,68.07,66.7,67.85,439179.0,61.1658,61.8748,60.6295,61.6748,439179.0
2020-03-09 10:00:00,68.22,68.67,67.72,68.33,779798.0,62.0111,62.4202,61.5566,62.1111,779798.0
2020-03-09 10:30:00,68.37,68.46,67.79,67.85,492310.0,62.1475,62.2293,61.6203,61.6748,492310.0
2020-03-09 11:00:00,67.84,68.43,67.7,68.23,484689.0,61.6657,62.202,61.5385,62.0202,484689.0
2020-03-09 11:30:00,68.22,68.9,68.05,68.62,2112691.0,62.0111,62.6292,61.8566,62.3747,2112691.0
2020-03-09 12:00:00,68.61,68.89,68.19,68.2,3743072.0,62.3656,62.6202,61.9839,61.993,3743072.0
2020-03-09 12:30:00,68.21,68.28,67.69,67.84,550829.0,62.002,62.0657,61.5294,61.6657,550829.0
2020-03-09 13:00:00,67.85,68.05,67.58,67.63,721091.0,61.6748,61.8566,61.4294,61.4748,721091.0
2020-03-09 13:30:00,67.63,67.63,66.95,66.98,872860.0,61.4748,61.4748,60.8567,60.884,872860.0
2020-03-09 14:00:00,66.98,67.28,66.66,66.83,355849.0,60.884,61.1567,60.5931,60.7476,355849.0
2020-03-09 14:30:00,66.79,67.39,66.55,67.2,626832.0,60.7113,61.2567,60.4931,61.084,626832.0
2020-03-09 15:00:00,67.21,67.71,67.03,67.47,1338968.0,61.0931,61.5476,60.9294,61.3294,1338968.0
2020-03-09 15:30:00,67.48,67.73,66.75,66.82,1401153.0,61.3385,61.5657,60.6749,60.7386,1401153.0
2020-03-10 09:30:00,69.21,69.36,68.54,68.74,700115.0,62.911,63.0474,62.302,62.4838,700115.0
2020-03-10 10:00:00,68.77,69.19,68.68,68.69,195300.0,62.5111,62.8929,62.4293,62.4384,195300.0
2020-03-10 10:30:00,68.7,68.72,67.86,67.87,331446.0,62.4475,62.4656,61.6839,61.693,331446.0
2020-03-10 11:00:00,67.85,68.17,67.11,67.12,201735.0,61.6748,61.9657,61.0022,61.0113,201735.0
2020-03-10 11:30:00,67.15,67.67,66.81,67.18,498407.0,61.0385,61.5112,60.7295,61.0658,498407.0
2020-03-10 12:00:00,67.2,68.08,67.2,67.53,622778.0,61.084,61.8839,61.084,61.3839,622778.0
2020-03-10 12:30:00,67.49,67.85,67.15,67.69,105664.0,61.3476,61.6748,61.0385,61.5294,105664.0
2020-03-10 13:00:00,67.68,68.19,67.41,67.91,393747.0,61.5203,61.9839,61.2749,61.7294,393747.0
2020-03-10 13:30:00,67.88,68.04,67.29,67.42,201069.0,61.7021,61.8475,61.1658,61.2839,201069.0
2020-03-10 14:00:00,67.38,67.9,67.24,67.83,579847.0,61.2476,61.7203,61.1203,61.6566,579847.0
2020-03-10 14:30:00,67.84,68.83,67.79,68.55,587222.0,61.6657,62.5656,61.6203,62.3111,587222.0
2020-03-10 15:00:00,68.6,69.46,68.51,69.03,281077.0,62.3566,63.1383,62.2747,62.7474,281077.0
2020-03-10 15:30:00,69.01,69.78,68.8,69.76,1224637.0,62.7292,63.4292,62.5384,63.411,1224637.0
2020-03-11 09:30:00,67.92,68.12,67.55,67.85,1212779.0,61.7384,61.9202,61.4021,61.6748,1212779.0
2020-03-11 10:00:00,67.73,68.02,67.5,67.55,313442.0,61.5657,61.8293,61.3567,61.4021,313442.0
2020-03-11 10:30:00,67.53,67.69,67.12,67.35,605465.0,61.3839,61.5294,61.0113,61.2203,605465.0
2020-03-11 11:00:00,67.36,67.55,66.88,66.95,294564.0,61.2294,61.4021,60.7931,60.8567,294564.0
2020-03-11 11:30:00,66.91,67.27,66.87,67.18,324286.0,60.8204,61.1476,60.784,61.0658,324286.0
2020-03-11 12:00:00,67.17,67.69,66.99,67.16,260166.0,61.0567,61.5294,60.8931,61.0476,260166.0
2020-03-11 12:30:00,67.17,67.24,66.67,66.85,465075.0,61.0567,61.1203,60.6022,60.7658,465075.0
2020-03-11 13:00:00,66.83,66.92,66.52,66.88,583260.0,60.7476,60.8295,60.4659,60.7931,583260.0
2020-03-11 13:30:00,66.9,66.97,66.51,66.75,293152.0,60.8113,60.8749,60.4568,60.6749,293152.0
2020-03-11 14:00:00,66.76,66.83,66.2,66.25,519167.0,60.684,60.7476,60.175,60.2204,519167.0
2020-03-11 14:30:00,66.28,66.63,66.15,66.2,420217.0,60.2477,60.5658,60.1295,60.175,420217.0
2020-03-11 15:00:00,66.19,66.27,65.63,66.0,395218.0,60.1659,60.2386,59.6569,59.9932,395218.0
2020-03-11 15:30:00,66.0,66.7,65.93,66.29,1198111.0,59.9932,60.6295,59.9296,60.2568,1198111.0
2020-03-12 09:30:00,61.31,62.86,59.87,61.97,745295.0,55.73,57.139,54.4211,56.33,745295.0
2020-03-12 10:00:00,61.97,61.97,60.78,61.15,568171.0,56.33,56.33,55.2483,55.5846,568171.0
2020-03-12 10:30:00,61.11,61.59,61.07,61.44,371232.0,55.5482,55.9846,55.5119,55.8482,371232.0
2020-03-12 11:00:00,61.43,61.43,60.47,60.66,478164.0,55.8391,55.8391,54.9665,55.1392,478164.0
2020-03-12 11:30:00,60.66,60.8,59.86,60.03,362735.0,55.1392,55.2664,54.412,54.5665,362735.0
2020-03-12 12:00:00,60.04,60.37,59.57,60.23,391158.0,54.5756,54.8756,54.1484,54.7483,391158.0
2020-03-12 12:30:00,60.22,61.89,59.57,61.57,379117.0,54.7392,56.2572,54.1484,55.9664,379117.0
2020-03-12 13:00:00,61.57,63.0,61.2,61.45,404325.0,55.9664,57.2662,55.63,55.8573,404325.0
2020-03-12 13:30:00,61.37,61.69,60.26,61.18,198097.0,55.7846,56.0754,54.7756,55.6119,198097.0
2020-03-12 14:00:00,61.2,61.31,60.27,60.42,359182.0,55.63,55.73,54.7847,54.921,359182.0
2020-03-12 14:30:00,60.43,61.02,60.17,60.27,1318633.0,54.9301,55.4664,54.6938,54.7847,1318633.0
2020-03-12 15:00:00,60.3,60.77,60.03,60.07,2163642.0,54.812,55.2392,54.5665,54.6029,2163642.0
2020-03-12 15:30:00,60.07,60.77,59.5,59.58,2328144.0,54.6029,55.2392,54.0848,54.1575,2328144.0
2020-03-13 09:30:00,63.29,63.78,61.52,61.83,542219.0,57.5298,57.9752,55.9209,56.2027,542219.0
2020-03-13 10:00:00,61.79,62.83,61.61,62.28,572523.0,56.1663,57.1117,56.0027,56.6118,572523.0
2020-03-13 10:30:00,62.3,62.39,61.1,61.18,904908.0,56.6299,56.7117,55.5391,55.6119,904908.0
2020-03-13 11:00:00,61.21,61.6,60.64,60.64,747401.0,55.6391,55.9936,55.121,55.121,747401.0
2020-03-13 11:30:00,60.61,60.84,59.85,60.64,542334.0,55.0937,55.3028,54.4029,55.121,542334.0
2020-03-13 12:00:00,60.55,60.7,60.12,60.49,288286.0,55.0392,55.1756,54.6483,54.9847,288286.0
2020-03-13 12:30:00,60.41,61.62,60.41,61.06,775018.0,54.9119,56.0118,54.9119,55.5028,775018.0
2020-03-13 13:00:00,61.04,61.85,60.96,61.85,855358.0,55.4846,56.2209,55.4119,56.2209,855358.0
2020-03-13 13:30:00,61.9,62.21,61.51,62.1,278669.0,56.2663,56.5481,55.9118,56.4481,278669.0
2020-03-13 14:00:00,62.11,62.11,61.32,61.37,664494.0,56.4572,56.4572,55.7391,55.7846,664494.0
2020-03-13 14:30:00,61.37,61.69,60.96,61.65,543093.0,55.7846,56.0754,55.4119,56.0391,543093.0
2020-03-13 15:00:00,61.6,62.29,61.59,62.19,1844922.0,55.9936,56.6208,55.9846,56.5299,1844922.0
2020-03-13 15:30:00,62.22,64.51,61.1,64.33,1237821.0,56.5572,58.6388,55.5391,58.4752,1237821.0
2020-03-16 09:30:00,53.8,58.35,53.8,58.03,140774.0,48.9035,53.0394,48.9035,52.7486,140774.0
2020-03-16 10:00:00,57.98,58.43,57.37,58.0,816440.0,52.7031,53.1121,52.1486,52.7213,816440.0
2020-03-16 10:30:00,58.06,59.47,58.06,59.06,325467.0,52.7758,54.0575,52.7758,53.6848,325467.0
2020-03-16 11:00:00,59.04,60.33,58.74,60.19,426173.0,53.6666,54.8392,53.3939,54.712,426173.0
2020-03-16 11:30:00,60.19,60.34,59.28,59.77,455195.0,54.712,54.8483,53.8848,54.3302,455195.0
2020-03-16 12:00:00,59.74,60.01,59.04,59.27,467740.0,54.3029,54.5483,53.6666,53.8757,467740.0
2020-03-16 12:30:00,59.29,59.68,58.6,58.79,555033.0,53.8939,54.2484,53.2667,53.4394,555033.0
2020-03-16 13:00:00,58.75,59.29,58.61,58.86,764504.0,53.403,53.8939,53.2758,53.503,764504.0
2020-03-16 13:30:00,58.75,58.75,58.18,58.25,559539.0,53.403,53.403,52.8849,52.9485,559539.0
2020-03-16 14:00:00,58.24,58.26,57.67,58.1,289112.0,52.9394,52.9576,52.4213,52.8122,289112.0
2020-03-16 14:30:00,58.1,59.03,58.01,58.58,330724.0,52.8122,53.6575,52.7304,53.2485,330724.0
2020-03-16 15:00:00,58.62,58.89,58.0,58.04,541294.0,53.2849,53.5303,52.7213,52.7576,541294.0
2020-03-16 15:30:00,57.99,58.13,56.81,57.07,1153538.0,52.7122,52.8395,51.6396,51.8759,1153538.0
2020-03-17 09:30:00,58.09,58.76,56.73,56.8,512335.0,52.8031,53.4121,51.5669,51.6305,512335.0
2020-03-17 10:00:00,56.81,58.08,56.6,58.03,365457.0,51.6396,52.794,51.4487,52.7486,365457.0
2020-03-17 10:30:00,58.1,58.4,57.61,58.33,473720.0,52.8122,53.0849,52.3668,53.0213,473720.0
2020-03-17 11:00:00,58.29,59.4,58.17,59.07,298733.0,52.9849,53.9939,52.8758,53.6939,298733.0
2020-03-17 11:30:00,59.1,59.53,58.74,59.51,255849.0,53.7212,54.112,53.3939,54.0939,255849.0
2020-03-17 12:00:00,59.49,60.44,59.4,59.46,274255.0,54.0757,54.9392,53.9939,54.0484,274255.0
2020-03-17 12:30:00,59.49,59.65,58.79,59.11,177252.0,54.0757,54.2211,53.4394,53.7303,177252.0
2020-03-17 13:00:00,59.16,59.4,58.38,58.75,138856.0,53.7757,53.9939,53.0667,53.403,138856.0
2020-03-17 13:30:00,58.78,59.47,58.62,59.33,269336.0,53.4303,54.0575,53.2849,53.9302,269336.0
2020-03-17 14:00:00,59.34,60.09,59.06,59.9,221882.0,53.9393,54.6211,53.6848,54.4484,221882.0
2020-03-17 14:30:00,59.94,60.3,59.16,59.61,294239.0,54.4847,54.812,53.7757,54.1848,294239.0
2020-03-17 15:00:00,59.6,59.6,58.78,59.07,778478.0,54.1757,54.1757,53.4303,53.6939,778478.0
2020-03-17 15:30:00,59.04,60.03,58.99,60.03,4110029.0,53.6666,54.5665,53.6212,54.5665,4110029.0
2020-03-18 09:30:00,56.1,57.6,56.1,57.24,675628.0,50.9942,52.3577,50.9942,52.0305,675628.0
2020-03-18 10:00:00,57.16,58.0,57.11,57.57,674135.0,51.9577,52.7213,51.9123,52.3304,674135.0
2020-03-18 10:30:00,57.52,57.67,56.74,56.76,257993.0,52.285,52.4213,51.576,51.5941,257993.0
2020-03-18 11:00:00,56.74,56.92,56.17,56.35,284704.0,51.576,51.7396,51.0578,51.2215,284704.0
2020-03-18 11:30:00,56.4,56.88,56.14,56.79,557539.0,51.2669,51.7032,51.0306,51.6214,557539.0
2020-03-18 12:00:00,56.8,56.8,56.03,56.43,196562.0,51.6305,51.6305,50.9306,51.2942,196562.0
2020-03-18 12:30:00,56.52,56.52,55.69,55.69,156968.0,51.376,51.376,50.6215,50.6215,156968.0
2020-03-18 13:00:00,55.43,55.79,54.99,55.05,364386.0,50.3852,50.7124,49.9852,50.0398,364386.0
2020-03-18 13:30:00,55.01,55.51,54.5,54.91,800076.0,50.0034,50.4579,49.5398,49.9125,800076.0
2020-03-18 14:00:00,54.94,55.0,54.17,54.51,1149163.0,49.9398,49.9943,49.2399,49.5489,1149163.0
2020-03-18 14:30:00,54.45,55.53,54.3,55.52,1050005.0,49.4944,50.4761,49.358,50.467,1050005.0
2020-03-18 15:00:00,55.52,55.95,54.94,54.96,1229607.0,50.467,50.8579,49.9398,49.958,1229607.0
2020-03-18 15:30:00,54.96,56.69,54.78,56.59,1616687.0,49.958,51.5305,49.7943,51.4396,1616687.0
2020-03-19 09:30:00,56.19,56.34,55.14,56.14,445783.0,51.076,51.2124,50.1216,51.0306,445783.0
2020-03-19 10:00:00,56.1,57.09,55.92,57.0,567970.0,50.9942,51.8941,50.8306,51.8123,567970.0
2020-03-19 10:30:00,56.87,57.29,56.27,56.64,332338.0,51.6941,52.0759,51.1487,51.4851,332338.0
2020-03-19 11:00:00,56.55,57.62,56.39,57.54,245616.0,51.4033,52.3759,51.2578,52.3032,245616.0
2020-03-19 11:30:00,57.54,57.89,57.15,57.21,351018.0,52.3032,52.6213,51.9486,52.0032,351018.0
2020-03-19 12:00:00,57.24,57.25,56.64,56.96,419353.0,52.0305,52.0395,51.4851,51.7759,419353.0
2020-03-19 12:30:00,57.04,57.51,56.6,57.16,122135.0,51.8487,52.2759,51.4487,51.9577,122135.0
2020-03-19 13:00:00,57.24,57.42,57.03,57.14,74160.0,52.0305,52.1941,51.8396,51.9396,74160.0
2020-03-19 13:30:00,57.07,57.91,57.01,57.61,364296.0,51.8759,52.6395,51.8214,52.3668,364296.0
2020-03-19 14:00:00,57.68,57.87,57.25,57.69,920644.0,52.4304,52.6031,52.0395,52.4395,920644.0
2020-03-19 14:30:00,57.59,58.35,57.59,57.83,2433703.0,52.3486,53.0394,52.3486,52.5668,2433703.0
2020-03-19 15:00:00,57.8,57.83,57.1,57.68,1414302.0,52.5395,52.5668,51.9032,52.4304,1414302.0
2020-03-19 15:30:00,57.69,57.91,56.86,57.02,1261371.0,52.4395,52.6395,51.685,51.8305,1261371.0
2020-03-20 09:30:00,58.1,58.48,57.13,57.52,1146496.0,52.8122,53.1576,51.9305,52.285,1146496.0
2020-03-20 10:00:00,57.53,58.27,57.53,58.17,163978.0,52.2941,52.9667,52.2941,52.8758,163978.0
2020-03-20 10:30:00,58.17,58.71,58.04,58.66,539891.0,52.8758,53.3667,52.7576,53.3212,539891.0
2020-03-20 11:00:00,58.62,58.75,57.33,57.58,767600.0,53.2849,53.403,52.1123,52.3395,767600.0
2020-03-20 11:30:00,57.56,57.88,57.4,57.57,189025.0,52.3213,52.6122,52.1759,52.3304,189025.0
2020-03-20 12:00:00,57.6,57.65,56.67,56.79,218949.0,52.3577,52.4031,51.5123,51.6214,218949.0
2020-03-20 12:30:00,56.78,57.61,56.74,57.27,129962.0,51.6123,52.3668,51.576,52.0577,129962.0
2020-03-20 13:00:00,57.24,57.73,57.05,57.2,127498.0,52.0305,52.4759,51.8577,51.9941,127498.0
2020-03-20 13:30:00,57.25,57.43,57.0,57.24,135723.0,52.0395,52.2032,51.8123,52.0305,135723.0
2020-03-20 14:00:00,57.24,57.45,56.45,56.55,597953.0,52.0305,52.2213,51.3124,51.4033,597953.0
2020-03-20 14:30:00,56.59,56.74,55.8,56.01,539418.0,51.4396,51.576,50.7215,50.9124,539418.0
2020-03-20 15:00:00,56.03,56.43,55.62,56.28,601960.0,50.9306,51.2942,50.5579,51.1578,601960.0
2020-03-20 15:30:00,56.29,56.52,55.3,55.39,945635.0,51.1669,51.376,50.267,50.3488,945635.0
2020-03-23 09:30:00,55.18,55.35,54.13,55.33,556094.0,50.1579,50.3125,49.2035,50.2943,556094.0
2020-03-23 10:00:00,55.33,55.52,54.72,55.06,428899.0,50.2943,50.467,49.7398,50.0489,428899.0
2020-03-23 10:30:00,55.03,55.34,54.39,54.44,294541.0,50.0216,50.3034,49.4398,49.4853,294541.0
2020-03-23 11:00:00,54.43,54.69,53.73,53.74,1110345.0,49.4762,49.7125,48.8399,48.849,1110345.0
2020-03-23 11:30:00,53.76,54.04,53.31,53.77,508615.0,48.8672,49.1217,48.4581,48.8763,508615.0
2020-03-23 12:00:00,53.76,54.38,53.53,54.09,659266.0,48.8672,49.4307,48.6581,49.1671,659266.0
2020-03-23 12:30:00,54.11,55.22,53.8,55.06,243142.0,49.1853,50.1943,48.9035,50.0489,243142.0
2020-03-23 13:00:00,55.03,55.51,54.66,54.75,576261.0,50.0216,50.4579,49.6853,49.7671,576261.0
2020-03-23 13:30:00,54.71,55.16,54.1,54.34,257036.0,49.7307,50.1398,49.1762,49.3944,257036.0
2020-03-23 14:00:00,54.36,54.64,53.91,54.56,469285.0,49.4126,49.6671,49.0035,49.5944,469285.0
2020-03-23 14:30:00,54.57,54.75,54.07,54.13,365963.0,49.6035,49.7671,49.149,49.2035,365963.0
2020-03-23 15:00:00,54.17,54.41,53.61,53.71,415594.0,49.2399,49.458,48.7308,48.8217,415594.0
2020-03-23 15:30:00,53.73,54.6,53.55,53.88,1810177.0,48.8399,49.6307,48.6763,48.9763,1810177.0
2020-03-24 09:30:00,57.64,58.02,57.18,57.48,334068.0,52.394,52.7395,51.9759,52.2486,334068.0
2020-03-24 10:00:00,57.47,58.04,57.3,57.91,409494.0,52.2395,52.7576,52.085,52.6395,409494.0
2020-03-24 10:30:00,57.87,58.05,57.63,57.69,306010.0,52.6031,52.7667,52.385,52.4395,306010.0
2020-03-24 11:00:00,57.76,58.1,57.49,58.01,273253.0,52.5031,52.8122,52.2577,52.7304,273253.0
2020-03-24 11:30:00,58.06,58.39,57.86,58.38,284677.0,52.7758,53.0758,52.594,53.0667,284677.0
2020-03-24 12:00:00,58.41,58.79,58.28,58.79,582106.0,53.094,53.4394,52.9758,53.4394,582106.0
2020-03-24 12:30:00,58.79,59.03,58.35,58.38,423987.0,53.4394,53.6575,53.0394,53.0667,423987.0
2020-03-24 13:00:00,58.38,58.57,58.0,58.28,194356.0,53.0667,53.2394,52.7213,52.9758,194356.0
2020-03-24 13:30:00,58.24,58.4,57.76,57.83,140453.0,52.9394,53.0849,52.5031,52.5668,140453.0
2020-03-24 14:00:00,57.86,57.99,57.44,57.9,134750.0,52.594,52.7122,52.2123,52.6304,134750.0
2020-03-24 14:30:00,57.87,58.44,57.74,58.42,312979.0,52.6031,53.1212,52.4849,53.1031,312979.0
2020-03-24 15:00:00,58.41,58.64,58.34,58.53,623174.0,53.094,53.303,53.0303,53.203,623174.0
2020-03-24 15:30:00,58.54,59.11,58.38,58.98,869785.0,53.2121,53.7303,53.0667,53.6121,869785.0
2020-03-25 09:30:00,59.42,60.28,58.99,59.09,466414.0,54.012,54.7938,53.6212,53.7121,466414.0
2020-03-25 10:00:00,59.05,59.17,58.53,59.04,381588.0,53.6757,53.7848,53.203,53.6666,381588.0
2020-03-25 10:30:00,59.06,59.76,59.04,59.68,588346.0,53.6848,54.3211,53.6666,54.2484,588346.0
2020-03-25 11:00:00,59.67,59.96,59.54,59.69,979318.0,54.2393,54.5029,54.1211,54.2575,979318.0
2020-03-25 11:30:00,59.69,59.87,59.47,59.84,354046.0,54.2575,54.4211,54.0575,54.3938,354046.0
2020-03-25 12:00:00,59.84,60.77,59.81,60.68,636422.0,54.3938,55.2392,54.3666,55.1574,636422.0
2020-03-25 12:30:00,60.67,61.24,60.48,60.98,1525904.0,55.1483,55.6664,54.9756,55.4301,1525904.0
2020-03-25 13:00:00,60.97,61.67,60.93,61.62,2034641.0,55.421,56.0573,55.3846,56.0118,2034641.0
2020-03-25 13:30:00,61.62,62.13,61.44,61.62,1297937.0,56.0118,56.4754,55.8482,56.0118,1297937.0
2020-03-25 14:00:00,61.66,61.82,61.04,61.58,1158575.0,56.0482,56.1936,55.4846,55.9755,1158575.0
2020-03-25 14:30:00,61.56,61.92,61.15,61.8,1448757.0,55.9573,56.2845,55.5846,56.1754,1448757.0
2020-03-25 15:00:00,61.81,62.02,61.52,61.63,1219845.0,56.1845,56.3754,55.9209,56.0209,1219845.0
2020-03-25 15:30:00,61.64,61.96,60.19,60.43,2070214.0,56.03,56.3209,54.712,54.9301,2070214.0
2020-03-26 09:30:00,60.99,61.9,60.89,61.84,1064951.0,55.4392,56.2663,55.3483,56.2118,1064951.0
2020-03-26 10:00:00,61.91,62.55,61.66,62.11,344647.0,56.2754,56.8572,56.0482,56.4572,344647.0
2020-03-26 10:30:00,62.11,62.51,61.8,62.15,601754.0,56.4572,56.8208,56.1754,56.4936,601754.0
2020-03-26 11:00:00,62.15,62.69,61.89,62.65,879666.0,56.4936,56.9844,56.2572,56.9481,879666.0
2020-03-26 11:30:00,62.64,62.96,62.6,62.82,774137.0,56.939,57.2299,56.9026,57.1026,774137.0
2020-03-26 12:00:00,62.87,62.97,62.48,62.88,818078.0,57.1481,57.239,56.7935,57.1571,818078.0
2020-03-26 12:30:00,62.91,63.13,62.76,63.11,847637.0,57.1844,57.3844,57.0481,57.3662,847637.0
2020-03-26 13:00:00,63.1,63.2,62.38,62.49,1410875.0,57.3571,57.448,56.7027,56.8026,1410875.0
2020-03-26 13:30:00,62.51,62.8,62.23,62.58,784490.0,56.8208,57.0844,56.5663,56.8844,784490.0
2020-03-26 14:00:00,62.58,62.74,62.31,62.65,729887.0,56.8844,57.0299,56.639,56.9481,729887.0
2020-03-26 14:30:00,62.66,63.13,62.66,63.04,910028.0,56.9572,57.3844,56.9572,57.3026,910028.0
2020-03-26 15:00:00,63.01,63.03,62.68,63.0,1282871.0,57.2753,57.2935,56.9753,57.2662,1282871.0
2020-03-26 15:30:00,63.0,63.76,62.55,63.61,2381885.0,57.2662,57.9571,56.8572,57.8207,2381885.0
2020-03-27 09:30:00,61.19,61.58,60.84,61.24,1042355.0,55.621,55.9755,55.3028,55.6664,1042355.0
2020-03-27 10:00:00,61.23,61.52,61.02,61.15,436579.0,55.6573,55.9209,55.4664,55.5846,436579.0
2020-03-27 10:30:00,61.14,61.23,60.87,61.14,350779.0,55.5755,55.6573,55.3301,55.5755,350779.0
2020-03-27 11:00:00,61.14,61.89,61.14,61.54,340116.0,55.5755,56.2572,55.5755,55.9391,340116.0
2020-03-27 11:30:00,61.54,61.7,61.23,61.26,260662.0,55.9391,56.0845,55.6573,55.6846,260662.0
2020-03-27 12:00:00,61.25,61.55,61.16,61.38,582429.0,55.6755,55.9482,55.5937,55.7937,582429.0
2020-03-27 12:30:00,61.37,61.79,61.32,61.72,207272.0,55.7846,56.1663,55.7391,56.1027,207272.0
2020-03-27 13:00:00,61.7,61.86,61.37,61.45,141586.0,56.0845,56.23,55.7846,55.8573,141586.0
2020-03-27 13:30:00,61.47,62.12,61.42,61.84,326453.0,55.8755,56.4663,55.83,56.2118,326453.0
2020-03-27 14:00:00,61.86,62.05,61.67,61.99,197721.0,56.23,56.4027,56.0573,56.3481,197721.0
2020-03-27 14:30:00,62.02,62.27,61.83,62.26,172065.0,56.3754,56.6027,56.2027,56.5936,172065.0
2020-03-27 15:00:00,62.23,62.86,62.12,62.64,226547.0,56.5663,57.139,56.4663,56.939,226547.0
2020-03-27 15:30:00,62.68,62.68,61.21,61.38,1110637.0,56.9753,56.9753,55.6391,55.7937,1110637.0
2020-03-30 09:30:00,61.8,62.04,61.3,61.62,551105.0,56.1754,56.3936,55.7209,56.0118,551105.0
2020-03-30 10:00:00,61.65,62.03,61.5,61.92,259074.0,56.0391,56.3845,55.9027,56.2845,259074.0
2020-03-30 10:30:00,61.95,62.27,61.9,61.97,556664.0,56.3118,56.6027,56.2663,56.33,556664.0
2020-03-30 11:00:00,61.96,62.55,61.92,62.54,302439.0,56.3209,56.8572,56.2845,56.8481,302439.0
2020-03-30 11:30:00,62.58,62.64,62.36,62.46,231780.0,56.8844,56.939,56.6845,56.7754,231780.0
2020-03-30 12:00:00,62.45,62.65,62.16,62.63,620683.0,56.7663,56.9481,56.5027,56.9299,620683.0
2020-03-30 12:30:00,62.62,62.69,62.44,62.69,177388.0,56.9208,56.9844,56.7572,56.9844,177388.0
2020-03-30 13:00:00,62.64,62.67,62.43,62.55,127941.0,56.939,56.9663,56.7481,56.8572,127941.0
2020-03-30 13:30:00,62.57,62.59,62.29,62.37,105346.0,56.8754,56.8935,56.6208,56.6936,105346.0
2020-03-30 14:00:00,62.36,62.45,62.14,62.45,166015.0,56.6845,56.7663,56.4845,56.7663,166015.0
2020-03-30 14:30:00,62.44,62.74,62.41,62.58,239577.0,56.7572,57.0299,56.7299,56.8844,239577.0
2020-03-30 15:00:00,62.61,62.92,62.37,62.57,949164.0,56.9117,57.1935,56.6936,56.8754,949164.0
2020-03-30 15:30:00,62.57,63.12,62.51,62.98,1607937.0,56.8754,57.3753,56.8208,57.248,1607937.0
2020-03-31 09:30:00,62.61,62.74,62.22,62.37,423189.0,56.9117,57.0299,56.5572,56.6936,423189.0
2020-03-31 10:00:00,62.41,63.15,62.4,63.01,142065.0,56.7299,57.4026,56.7208,57.2753,142065.0
2020-03-31 10:30:00,63.0,63.3,62.95,62.96,214416.0,57.2662,57.5389,57.2208,57.2299,214416.0
2020-03-31 11:00:00,62.96,63.33,62.78,63.31,846937.0,57.2299,57.5662,57.0662,57.548,846937.0
2020-03-31 11:30:00,63.31,63.39,63.1,63.21,179824.0,57.548,57.6207,57.3571,57.4571,179824.0
2020-03-31 12:00:00,63.2,63.22,62.65,62.74,84074.0,57.448,57.4662,56.9481,57.0299,84074.0
2020-03-31 12:30:00,62.75,62.75,62.36,62.48,150406.0,57.039,57.039,56.6845,56.7935,150406.0
2020-03-31 13:00:00,62.48,62.63,62.16,62.28,120895.0,56.7935,56.9299,56.5027,56.6118,120895.0
2020-03-31 13:30:00,62.27,62.66,62.17,62.61,524448.0,56.6027,56.9572,56.5118,56.9117,524448.0
2020-03-31 14:00:00,62.6,62.68,62.37,62.58,141171.0,56.9026,56.9753,56.6936,56.8844,141171.0
2020-03-31 14:30:00,62.57,62.72,62.45,62.61,138849.0,56.8754,57.0117,56.7663,56.9117,138849.0
2020-03-31 15:00:00,62.63,62.75,61.89,62.02,871648.0,56.9299,57.039,56.2572,56.3754,871648.0
2020-03-31 15:30:00,62.02,62.45,62.01,62.41,5340935.0,56.3754,56.7663,56.3663,56.7299,5340935.0
2020-04-01 09:30:00,60.12,60.58,60.0,60.43,497302.0,54.6483,55.0665,54.5393,54.9301,497302.0
2020-04-01 10:00:00,60.45,60.68,60.21,60.52,125726.0,54.9483,55.1574,54.7301,55.0119,125726.0
2020-04-01 10:30:00,60.49,60.81,60.45,60.67,282115.0,54.9847,55.2755,54.9483,55.1483,282115.0
2020-04-01 11:00:00,60.66,60.92,60.39,60.41,239071.0,55.1392,55.3755,54.8938,54.9119,239071.0
2020-04-01 11:30:00,60.41,60.56,60.19,60.26,167131.0,54.9119,55.0483,54.712,54.7756,167131.0
2020-04-01 12:00:00,60.23,60.25,59.92,59.94,122422.0,54.7483,54.7665,54.4665,54.4847,122422.0
2020-04-01 12:30:00,59.95,60.08,59.66,59.77,192267.0,54.4938,54.612,54.2302,54.3302,192267.0
2020-04-01 13:00:00,59.74,60.03,59.7,59.95,72765.0,54.3029,54.5665,54.2666,54.4938,72765.0
2020-04-01 13:30:00,59.94,60.17,59.79,60.13,110467.0,54.4847,54.6938,54.3484,54.6574,110467.0
2020-04-01 14:00:00,60.13,60.29,59.97,60.01,216480.0,54.6574,54.8029,54.512,54.5483,216480.0
2020-04-01 14:30:00,59.96,60.05,59.7,59.71,570199.0,54.5029,54.5847,54.2666,54.2757,570199.0
2020-04-01 15:00:00,59.72,59.86,59.53,59.53,360231.0,54.2847,54.412,54.112,54.112,360231.0
2020-04-01 15:30:00,59.53,59.85,59.3,59.64,990046.0,54.112,54.4029,53.903,54.212,990046.0
2020-04-02 09:30:00,59.59,60.12,59.49,59.85,368270.0,54.1666,54.6483,54.0757,54.4029,368270.0
2020-04-02 10:00:00,59.87,60.42,59.77,60.41,278848.0,54.4211,54.921,54.3302,54.9119,278848.0
2020-04-02 10:30:00,60.4,61.21,60.32,60.86,368122.0,54.9029,55.6391,54.8301,55.321,368122.0
2020-04-02 11:00:00,60.89,60.9,60.39,60.49,417013.0,55.3483,55.3573,54.8938,54.9847,417013.0
2020-04-02 11:30:00,60.5,60.89,60.41,60.79,199261.0,54.9938,55.3483,54.9119,55.2574,199261.0
2020-04-02 12:00:00,60.82,61.02,60.7,60.7,97950.0,55.2846,55.4664,55.1756,55.1756,97950.0
2020-04-02 12:30:00,60.74,60.93,60.64,60.8,171988.0,55.2119,55.3846,55.121,55.2664,171988.0
2020-04-02 13:00:00,60.82,60.92,60.13,60.15,110068.0,55.2846,55.3755,54.6574,54.6756,110068.0
2020-04-02 13:30:00,60.14,60.4,60.07,60.19,108575.0,54.6665,54.9029,54.6029,54.712,108575.0
2020-04-02 14:00:00,60.17,60.18,59.72,60.09,297478.0,54.6938,54.7029,54.2847,54.6211,297478.0
2020-04-02 14:30:00,60.07,60.45,59.93,60.44,202424.0,54.6029,54.9483,54.4756,54.9392,202424.0
2020-04-02 15:00:00,60.44,60.59,60.27,60.52,618031.0,54.9392,55.0756,54.7847,55.0119,618031.0
2020-04-02 15:30:00,60.53,61.02,60.26,60.94,642921.0,55.021,55.4664,54.7756,55.3937,642921.0
2020-04-03 09:30:00,60.59,60.97,60.42,60.67,574813.0,55.0756,55.421,54.921,55.1483,574813.0
2020-04-03 10:00:00,60.66,60.84,60.28,60.34,149383.0,55.1392,55.3028,54.7938,54.8483,149383.0
2020-04-03 10:30:00,60.34,60.4,60.07,60.27,116095.0,54.8483,54.9029,54.6029,54.7847,116095.0
2020-04-03 11:00:00,60.27,60.38,59.9,60.0,179090.0,54.7847,54.8847,54.4484,54.5393,179090.0
2020-04-03 11:30:00,60.0,60.11,59.72,59.89,180196.0,54.5393,54.6392,54.2847,54.4393,180196.0
2020-04-03 12:00:00,59.88,59.94,59.53,59.67,133474.0,54.4302,54.4847,54.112,54.2393,133474.0
2020-04-03 12:30:00,59.64,59.88,59.62,59.77,122164.0,54.212,54.4302,54.1938,54.3302,122164.0
2020-04-03 13:00:00,59.77,59.89,59.6,59.62,176360.0,54.3302,54.4393,54.1757,54.1938,176360.0
2020-04-03 13:30:00,59.61,59.67,59.44,59.53,193131.0,54.1848,54.2393,54.0302,54.112,193131.0
2020-04-03 14:00:00,59.53,59.7,59.36,59.68,200203.0,54.112,54.2666,53.9575,54.2484,200203.0
2020-04-03 14:30:00,59.67,59.88,59.46,59.87,309644.0,54.2393,54.4302,54.0484,54.4211,309644.0
2020-04-03 15:00:00,59.87,59.96,59.66,59.79,281304.0,54.4211,54.5029,54.2302,54.3484,281304.0
2020-04-03 15:30:00,59.78,60.13,59.5,59.95,414074.0,54.3393,54.6574,54.0848,54.4938,414074.0
2020-04-06 09:30:00,62.12,62.65,61.97,62.63,505429.0,56.4663,56.9481,56.33,56.9299,505429.0
2020-04-06 10:00:00,62.63,62.84,62.55,62.64,373278.0,56.9299,57.1208,56.8572,56.939,373278.0
2020-04-06 10:30:00,62.63,62.71,62.41,62.53,236041.0,56.9299,57.0026,56.7299,56.839,236041.0
2020-04-06 11:00:00,62.55,62.74,62.45,62.73,119396.0,56.8572,57.0299,56.7663,57.0208,119396.0
2020-04-06 11:30:00,62.74,62.92,62.65,62.84,200698.0,57.0299,57.1935,56.9481,57.1208,200698.0
2020-04-06 12:00:00,62.87,63.16,62.81,63.1,141773.0,57.1481,57.4117,57.0935,57.3571,141773.0
2020-04-06 12:30:00,63.09,63.13,62.96,63.12,103856.0,57.348,57.3844,57.2299,57.3753,103856.0
2020-04-06 13:00:00,63.11,63.14,62.99,63.02,294723.0,57.3662,57.3935,57.2571,57.2844,294723.0
2020-04-06 13:30:00,63.04,63.27,62.95,63.22,115403.0,57.3026,57.5116,57.2208,57.4662,115403.0
2020-04-06 14:00:00,63.22,63.22,62.94,63.0,174877.0,57.4662,57.4662,57.2117,57.2662,174877.0
2020-04-06 14:30:00,63.02,63.18,62.96,63.12,345697.0,57.2844,57.4298,57.2299,57.3753,345697.0
2020-04-06 15:00:00,63.11,63.28,62.97,63.23,383908.0,57.3662,57.5207,57.239,57.4753,383908.0
2020-04-06 15:30:00,63.23,63.98,63.16,63.61,1422874.0,57.4753,58.157,57.4117,57.8207,1422874.0
2020-04-07 09:30:00,65.88,65.99,65.37,65.68,503051.0,59.8841,59.9841,59.4205,59.7023,503051.0
2020-04-07 10:00:00,65.72,65.73,64.71,64.76,237782.0,59.7387,59.7478,58.8206,58.866,237782.0
2020-04-07 10:30:00,64.74,65.04,64.35,64.57,318085.0,58.8479,59.1206,58.4934,58.6933,318085.0
2020-04-07 11:00:00,64.54,65.02,64.44,65.02,219226.0,58.6661,59.1024,58.5752,59.1024,219226.0
2020-04-07 11:30:00,65.0,65.31,64.96,65.04,169805.0,59.0842,59.366,59.0478,59.1206,169805.0
2020-04-07 12:00:00,65.05,65.55,65.05,65.41,266528.0,59.1296,59.5841,59.1296,59.4569,266528.0
2020-04-07 12:30:00,65.42,65.44,65.17,65.25,185472.0,59.466,59.4842,59.2387,59.3114,185472.0
2020-04-07 13:00:00,65.27,65.37,65.0,65.15,180260.0,59.3296,59.4205,59.0842,59.2205,180260.0
2020-04-07 13:30:00,65.16,65.16,64.83,64.87,142129.0,59.2296,59.2296,58.9297,58.966,142129.0
2020-04-07 14:00:00,64.88,64.89,64.46,64.64,279575.0,58.9751,58.9842,58.5933,58.757,279575.0
2020-04-07 14:30:00,64.63,64.72,63.99,64.1,234448.0,58.7479,58.8297,58.1661,58.2661,234448.0
2020-04-07 15:00:00,64.09,64.54,63.86,63.89,448416.0,58.257,58.6661,58.048,58.0752,448416.0
2020-04-07 15:30:00,63.94,64.67,63.75,63.76,565877.0,58.1207,58.7842,57.948,57.9571,565877.0
2020-04-08 09:30:00,64.34,64.51,63.89,63.9,761105.0,58.4843,58.6388,58.0752,58.0843,761105.0
2020-04-08 10:00:00,63.93,64.21,63.74,64.2,560572.0,58.1116,58.3661,57.9389,58.357,560572.0
2020-04-08 10:30:00,64.24,64.4,64.03,64.39,127908.0,58.3934,58.5388,58.2025,58.5297,127908.0
2020-04-08 11:00:00,64.39,64.81,64.27,64.76,139485.0,58.5297,58.9115,58.4206,58.866,139485.0
2020-04-08 11:30:00,64.78,65.0,64.71,64.8,84312.0,58.8842,59.0842,58.8206,58.9024,84312.0
2020-04-08 12:00:00,64.83,64.97,64.7,64.82,92157.0,58.9297,59.0569,58.8115,58.9206,92157.0
2020-04-08 12:30:00,64.83,65.08,64.76,64.94,158475.0,58.9297,59.1569,58.866,59.0297,158475.0
2020-04-08 13:00:00,64.95,65.06,64.85,64.92,95903.0,59.0387,59.1387,58.9478,59.0115,95903.0
2020-04-08 13:30:00,64.95,64.96,64.64,64.64,78386.0,59.0387,59.0478,58.757,58.757,78386.0
2020-04-08 14:00:00,64.67,65.18,64.67,65.15,642987.0,58.7842,59.2478,58.7842,59.2205,642987.0
2020-04-08 14:30:00,65.16,65.34,65.14,65.31,177167.0,59.2296,59.3933,59.2115,59.366,177167.0
2020-04-08 15:00:00,65.28,65.45,65.16,65.3,1005644.0,59.3387,59.4932,59.2296,59.3569,1005644.0
2020-04-08 15:30:00,65.3,65.54,64.97,65.28,1915899.0,59.3569,59.5751,59.0569,59.3387,1915899.0
2020-04-09 09:30:00,66.17,66.81,66.05,66.8,475955.0,60.1477,60.7295,60.0386,60.7204,475955.0
2020-04-09 10:00:00,66.8,66.81,66.02,66.45,349347.0,60.7204,60.7295,60.0114,60.4022,349347.0
2020-04-09 10:30:00,66.46,66.7,66.32,66.56,295388.0,60.4113,60.6295,60.2841,60.5022,295388.0
2020-04-09 11:00:00,66.56,66.56,66.12,66.42,362917.0,60.5022,60.5022,60.1023,60.375,362917.0
2020-04-09 11:30:00,66.41,66.67,66.31,66.61,597630.0,60.3659,60.6022,60.275,60.5477,597630.0
2020-04-09 12:00:00,66.6,66.77,66.55,66.58,289793.0,60.5386,60.6931,60.4931,60.5204,289793.0
2020-04-09 12:30:00,66.58,66.84,66.53,66.77,308072.0,60.5204,60.7567,60.4749,60.6931,308072.0
2020-04-09 13:00:00,66.79,66.87,66.66,66.86,284326.0,60.7113,60.784,60.5931,60.7749,284326.0
2020-04-09 13:30:00,66.88,66.93,66.47,66.64,314421.0,60.7931,60.8385,60.4204,60.5749,314421.0
2020-04-09 14:00:00,66.64,66.68,66.16,66.27,732977.0,60.5749,60.6113,60.1386,60.2386,732977.0
2020-04-09 14:30:00,66.26,66.44,65.72,65.95,493839.0,60.2295,60.3931,59.7387,59.9477,493839.0
2020-04-09 15:00:00,65.95,66.32,65.84,66.32,316642.0,59.9477,60.2841,59.8477,60.2841,316642.0
2020-04-09 15:30:00,66.33,66.48,66.09,66.28,768316.0,60.2932,60.4295,60.075,60.2477,768316.0
2020-04-13 09:30:00,65.99,66.17,65.47,65.49,559978.0,59.9841,60.1477,59.5114,59.5296,559978.0
2020-04-13 10:00:00,65.48,65.77,65.22,65.36,305817.0,59.5205,59.7841,59.2842,59.4114,305817.0
2020-04-13 10:30:00,65.29,65.4,65.07,65.16,347834.0,59.3478,59.4478,59.1478,59.2296,347834.0
2020-04-13 11:00:00,65.16,65.39,64.91,65.37,222620.0,59.2296,59.4387,59.0024,59.4205,222620.0
2020-04-13 11:30:00,65.38,65.48,65.19,65.39,173036.0,59.4296,59.5205,59.2569,59.4387,173036.0
2020-04-13 12:00:00,65.39,65.69,65.36,65.52,290665.0,59.4387,59.7114,59.4114,59.5569,290665.0
2020-04-13 12:30:00,65.49,65.53,65.29,65.35,309690.0,59.5296,59.566,59.3478,59.4023,309690.0
2020-04-13 13:00:00,65.34,65.4,65.19,65.29,373001.0,59.3933,59.4478,59.2569,59.3478,373001.0
2020-04-13 13:30:00,65.27,65.64,65.26,65.53,507076.0,59.3296,59.666,59.3205,59.566,507076.0
2020-04-13 14:00:00,65.55,65.68,65.33,65.43,201356.0,59.5841,59.7023,59.3842,59.4751,201356.0
2020-04-13 14:30:00,65.43,65.58,65.33,65.55,287806.0,59.4751,59.6114,59.3842,59.5841,287806.0
2020-04-13 15:00:00,65.56,65.69,65.34,65.63,281737.0,59.5932,59.7114,59.3933,59.6569,281737.0
2020-04-13 15:30:00,65.64,65.91,65.56,65.72,1334251.0,59.666,59.9114,59.5932,59.7387,1334251.0
2020-04-14 09:30:00,66.92,67.44,66.79,67.41,283368.0,60.8295,61.3021,60.7113,61.2749,283368.0
2020-04-14 10:00:00,67.44,67.63,67.31,67.46,255204.0,61.3021,61.4748,61.184,61.3203,255204.0
2020-04-14 10:30:00,67.45,67.46,67.13,67.13,510411.0,61.3112,61.3203,61.0203,61.0203,510411.0
2020-04-14 11:00:00,67.12,67.25,66.81,66.95,228865.0,61.0113,61.1294,60.7295,60.8567,228865.0
2020-04-14 11:30:00,66.94,67.11,66.94,67.0,91714.0,60.8476,61.0022,60.8476,60.9022,91714.0
2020-04-14 12:00:00,67.0,67.42,67.0,67.32,356203.0,60.9022,61.2839,60.9022,61.193,356203.0
2020-04-14 12:30:00,67.32,67.39,67.26,67.33,140515.0,61.193,61.2567,61.1385,61.2021,140515.0
2020-04-14 13:00:00,67.34,67.35,67.21,67.3,90148.0,61.2112,61.2203,61.0931,61.1749,90148.0
2020-04-14 13:30:00,67.3,67.52,67.29,67.45,169700.0,61.1749,61.3748,61.1658,61.3112,169700.0
2020-04-14 14:00:00,67.46,67.53,67.34,67.42,130189.0,61.3203,61.3839,61.2112,61.2839,130189.0
2020-04-14 14:30:00,67.43,67.46,67.33,67.44,105981.0,61.293,61.3203,61.2021,61.3021,105981.0
2020-04-14 15:00:00,67.43,67.43,67.17,67.38,161102.0,61.293,61.293,61.0567,61.2476,161102.0
2020-04-14 15:30:00,67.37,67.59,67.35,67.41,559569.0,61.2385,61.4385,61.2203,61.2749,559569.0
2020-04-15 09:30:00,65.74,65.91,65.52,65.71,545039.0,59.7568,59.9114,59.5569,59.7296,545039.0
2020-04-15 10:00:00,65.7,65.76,65.39,65.5,589856.0,59.7205,59.775,59.4387,59.5387,589856.0
2020-04-15 10:30:00,65.47,65.76,65.38,65.69,105970.0,59.5114,59.775,59.4296,59.7114,105970.0
2020-04-15 11:00:00,65.68,65.72,65.37,65.56,327331.0,59.7023,59.7387,59.4205,59.5932,327331.0
2020-04-15 11:30:00,65.58,65.72,65.43,65.49,408256.0,59.6114,59.7387,59.4751,59.5296,408256.0
2020-04-15 12:00:00,65.52,65.64,65.42,65.62,208943.0,59.5569,59.666,59.466,59.6478,208943.0
2020-04-15 12:30:00,65.61,65.86,65.59,65.76,209362.0,59.6387,59.8659,59.6205,59.775,209362.0
2020-04-15 13:00:00,65.75,66.06,65.74,65.85,78154.0,59.7659,60.0477,59.7568,59.8568,78154.0
2020-04-15 13:30:00,65.86,65.86,65.71,65.73,147105.0,59.8659,59.8659,59.7296,59.7478,147105.0
2020-04-15 14:00:00,65.74,66.08,65.74,66.03,260615.0,59.7568,60.0659,59.7568,60.0205,260615.0
2020-04-15 14:30:00,66.04,66.15,65.97,66.12,235281.0,60.0295,60.1295,59.9659,60.1023,235281.0
2020-04-15 15:00:00,66.13,66.18,65.8,65.87,498607.0,60.1114,60.1568,59.8114,59.875,498607.0
2020-04-15 15:30:00,65.87,65.92,65.67,65.79,861303.0,59.875,59.9205,59.6932,59.8023,861303.0
2020-04-16 09:30:00,66.06,66.23,65.59,65.59,817645.0,60.0477,60.2023,59.6205,59.6205,817645.0
2020-04-16 10:00:00,65.6,65.77,65.41,65.77,113734.0,59.6296,59.7841,59.4569,59.7841,113734.0
2020-04-16 10:30:00,65.77,65.93,65.59,65.92,137422.0,59.7841,59.9296,59.6205,59.9205,137422.0
2020-04-16 11:00:00,65.93,66.12,65.83,65.98,164515.0,59.9296,60.1023,59.8387,59.975,164515.0
2020-04-16 11:30:00,65.97,66.2,65.82,66.15,66028.0,59.9659,60.175,59.8296,60.1295,66028.0
2020-04-16 12:00:00,66.14,66.2,65.55,65.65,143262.0,60.1204,60.175,59.5841,59.675,143262.0
2020-04-16 12:30:00,65.62,65.67,65.33,65.62,145292.0,59.6478,59.6932,59.3842,59.6478,145292.0
2020-04-16 13:00:00,65.62,65.74,65.58,65.74,288229.0,59.6478,59.7568,59.6114,59.7568,288229.0
2020-04-16 13:30:00,65.73,65.82,65.59,65.66,140696.0,59.7478,59.8296,59.6205,59.6841,140696.0
2020-04-16 14:00:00,65.67,65.88,65.53,65.77,209059.0,59.6932,59.8841,59.566,59.7841,209059.0
2020-04-16 14:30:00,65.75,65.94,65.69,65.8,129299.0,59.7659,59.9386,59.7114,59.8114,129299.0
2020-04-16 15:00:00,65.84,65.9,65.64,65.9,189536.0,59.8477,59.9023,59.666,59.9023,189536.0
2020-04-16 15:30:00,65.9,66.15,65.88,65.95,317043.0,59.9023,60.1295,59.8841,59.9477,317043.0
2020-04-17 09:30:00,67.59,67.59,67.24,67.5,309940.0,61.4385,61.4385,61.1203,61.3567,309940.0
2020-04-17 10:00:00,67.52,67.54,67.05,67.17,304973.0,61.3748,61.393,60.9476,61.0567,304973.0
2020-04-17 10:30:00,67.14,67.18,66.9,67.09,145822.0,61.0294,61.0658,60.8113,60.984,145822.0
2020-04-17 11:00:00,67.08,67.22,66.9,66.96,158325.0,60.9749,61.1022,60.8113,60.8658,158325.0
2020-04-17 11:30:00,66.99,67.2,66.92,67.13,173490.0,60.8931,61.084,60.8295,61.0203,173490.0
2020-04-17 12:00:00,67.14,67.23,67.04,67.1,78245.0,61.0294,61.1112,60.9385,60.9931,78245.0
2020-04-17 12:30:00,67.11,67.37,67.1,67.29,140777.0,61.0022,61.2385,60.9931,61.1658,140777.0
2020-04-17 13:00:00,67.28,67.37,67.23,67.23,113692.0,61.1567,61.2385,61.1112,61.1112,113692.0
2020-04-17 13:30:00,67.24,67.36,67.21,67.25,620719.0,61.1203,61.2294,61.0931,61.1294,620719.0
2020-04-17 14:00:00,67.25,67.25,67.11,67.14,736245.0,61.1294,61.1294,61.0022,61.0294,736245.0
2020-04-17 14:30:00,67.13,67.2,66.98,67.19,697878.0,61.0203,61.084,60.884,61.0749,697878.0
2020-04-17 15:00:00,67.19,67.4,67.16,67.38,782051.0,61.0749,61.2658,61.0476,61.2476,782051.0
2020-04-17 15:30:00,67.39,67.88,67.38,67.79,1215143.0,61.2567,61.7021,61.2476,61.6203,1215143.0
2020-04-20 09:30:00,66.81,67.17,66.78,67.09,1327804.0,60.7295,61.0567,60.7022,60.984,1327804.0
2020-04-20 10:00:00,67.1,67.25,67.0,67.17,271657.0,60.9931,61.1294,60.9022,61.0567,271657.0
2020-04-20 10:30:00,67.16,67.58,67.14,67.48,609902.0,61.0476,61.4294,61.0294,61.3385,609902.0
2020-04-20 11:00:00,67.47,67.59,67.39,67.55,286258.0,61.3294,61.4385,61.2567,61.4021,286258.0
2020-04-20 11:30:00,67.53,67.75,67.46,67.69,319280.0,61.3839,61.5839,61.3203,61.5294,319280.0
2020-04-20 12:00:00,67.69,67.7,67.57,67.58,129099.0,61.5294,61.5385,61.4203,61.4294,129099.0
2020-04-20 12:30:00,67.6,67.71,67.57,67.58,96805.0,61.4476,61.5476,61.4203,61.4294,96805.0
2020-04-20 13:00:00,67.59,67.59,67.32,67.39,254179.0,61.4385,61.4385,61.193,61.2567,254179.0
2020-04-20 13:30:00,67.39,67.46,67.28,67.43,158505.0,61.2567,61.3203,61.1567,61.293,158505.0
2020-04-20 14:00:00,67.42,67.49,66.92,66.92,126462.0,61.2839,61.3476,60.8295,60.8295,126462.0
2020-04-20 14:30:00,66.93,67.13,66.72,66.73,369336.0,60.8385,61.0203,60.6477,60.6567,369336.0
2020-04-20 15:00:00,66.73,66.92,66.67,66.89,258519.0,60.6567,60.8295,60.6022,60.8022,258519.0
2020-04-20 15:30:00,66.89,67.0,66.69,66.72,625397.0,60.8022,60.9022,60.6204,60.6477,625397.0
2020-04-21 09:30:00,65.6,65.93,65.29,65.84,264942.0,59.6296,59.9296,59.3478,59.8477,264942.0
2020-04-21 10:00:00,65.86,65.89,65.5,65.65,180999.0,59.8659,59.8932,59.5387,59.675,180999.0
2020-04-21 10:30:00,65.74,65.74,65.13,65.14,241714.0,59.7568,59.7568,59.2024,59.2115,241714.0
2020-04-21 11:00:00,65.12,65.17,64.78,64.83,288099.0,59.1933,59.2387,58.8842,58.9297,288099.0
2020-04-21 11:30:00,64.83,65.05,64.7,64.97,165432.0,58.9297,59.1296,58.8115,59.0569,165432.0
2020-04-21 12:00:00,64.98,65.04,64.82,64.84,323476.0,59.066,59.1206,58.9206,58.9388,323476.0
2020-04-21 12:30:00,64.85,64.95,64.67,64.95,170437.0,58.9478,59.0387,58.7842,59.0387,170437.0
2020-04-21 13:00:00,64.92,65.17,64.91,65.13,198186.0,59.0115,59.2387,59.0024,59.2024,198186.0
2020-04-21 13:30:00,65.12,65.23,64.96,65.01,94317.0,59.1933,59.2933,59.0478,59.0933,94317.0
2020-04-21 14:00:00,65.01,65.36,64.93,65.22,154206.0,59.0933,59.4114,59.0206,59.2842,154206.0
2020-04-21 14:30:00,65.25,65.25,64.85,64.88,1138505.0,59.3114,59.3114,58.9478,58.9751,1138505.0
2020-04-21 15:00:00,64.91,65.16,64.74,65.09,1332720.0,59.0024,59.2296,58.8479,59.166,1332720.0
2020-04-21 15:30:00,65.08,65.32,64.78,64.85,989877.0,59.1569,59.3751,58.8842,58.9478,989877.0
2020-04-22 09:30:00,66.08,66.27,65.88,65.98,426730.0,60.0659,60.2386,59.8841,59.975,426730.0
2020-04-22 10:00:00,65.99,66.09,65.85,65.99,424866.0,59.9841,60.075,59.8568,59.9841,424866.0
2020-04-22 10:30:00,66.01,66.18,65.94,65.97,373707.0,60.0023,60.1568,59.9386,59.9659,373707.0
2020-04-22 11:00:00,65.98,66.19,65.9,66.11,298931.0,59.975,60.1659,59.9023,60.0932,298931.0
2020-04-22 11:30:00,66.1,66.26,66.1,66.19,219349.0,60.0841,60.2295,60.0841,60.1659,219349.0
2020-04-22 12:00:00,66.2,66.26,66.1,66.18,136045.0,60.175,60.2295,60.0841,60.1568,136045.0
2020-04-22 12:30:00,66.18,66.27,66.06,66.12,131146.0,60.1568,60.2386,60.0477,60.1023,131146.0
2020-04-22 13:00:00,66.13,66.23,66.05,66.23,140657.0,60.1114,60.2023,60.0386,60.2023,140657.0
2020-04-22 13:30:00,66.23,66.26,66.15,66.21,286019.0,60.2023,60.2295,60.1295,60.1841,286019.0
2020-04-22 14:00:00,66.22,66.27,66.17,66.23,155240.0,60.1932,60.2386,60.1477,60.2023,155240.0
2020-04-22 14:30:00,66.23,66.43,66.23,66.38,322939.0,60.2023,60.3841,60.2023,60.3386,322939.0
2020-04-22 15:00:00,66.38,66.44,66.31,66.36,265419.0,60.3386,60.3931,60.275,60.3204,265419.0
2020-04-22 15:30:00,66.35,66.55,66.23,66.25,794280.0,60.3113,60.4931,60.2023,60.2204,794280.0
2020-04-23 09:30:00,66.58,66.96,66.51,66.72,429984.0,60.5204,60.8658,60.4568,60.6477,429984.0
2020-04-23 10:00:00,66.76,67.09,66.66,67.05,186488.0,60.684,60.984,60.5931,60.9476,186488.0
2020-04-23 10:30:00,67.06,67.37,67.06,67.2,303695.0,60.9567,61.2385,60.9567,61.084,303695.0
2020-04-23 11:00:00,67.21,67.21,67.06,67.15,140821.0,61.0931,61.0931,60.9567,61.0385,140821.0
2020-04-23 11:30:00,67.16,67.16,66.8,66.9,107428.0,61.0476,61.0476,60.7204,60.8113,107428.0
2020-04-23 12:00:00,66.9,67.07,66.85,67.05,82020.0,60.8113,60.9658,60.7658,60.9476,82020.0
2020-04-23 12:30:00,67.04,67.06,66.18,66.59,725442.0,60.9385,60.9567,60.1568,60.5295,725442.0
2020-04-23 13:00:00,66.64,66.8,66.31,66.44,176404.0,60.5749,60.7204,60.275,60.3931,176404.0
2020-04-23 13:30:00,66.42,66.57,66.15,66.31,157203.0,60.375,60.5113,60.1295,60.275,157203.0
2020-04-23 14:00:00,66.3,66.49,66.11,66.45,130547.0,60.2659,60.4386,60.0932,60.4022,130547.0
2020-04-23 14:30:00,66.47,66.65,66.4,66.61,404291.0,60.4204,60.584,60.3568,60.5477,404291.0
2020-04-23 15:00:00,66.61,66.62,66.21,66.34,210337.0,60.5477,60.5568,60.1841,60.3022,210337.0
2020-04-23 15:30:00,66.33,66.44,66.14,66.19,559408.0,60.2932,60.3931,60.1204,60.1659,559408.0
2020-04-24 09:30:00,66.62,66.69,66.15,66.18,268320.0,60.5568,60.6204,60.1295,60.1568,268320.0
2020-04-24 10:00:00,66.18,66.37,66.16,66.26,230526.0,60.1568,60.3295,60.1386,60.2295,230526.0
2020-04-24 10:30:00,66.26,66.45,66.21,66.28,350144.0,60.2295,60.4022,60.1841,60.2477,350144.0
2020-04-24 11:00:00,66.29,66.29,66.03,66.13,374533.0,60.2568,60.2568,60.0205,60.1114,374533.0
2020-04-24 11:30:00,66.13,66.26,66.05,66.22,332298.0,60.1114,60.2295,60.0386,60.1932,332298.0
2020-04-24 12:00:00,66.23,66.33,66.16,66.33,229353.0,60.2023,60.2932,60.1386,60.2932,229353.0
2020-04-24 12:30:00,66.33,66.43,66.27,66.36,160822.0,60.2932,60.3841,60.2386,60.3204,160822.0
2020-04-24 13:00:00,66.37,66.39,66.28,66.39,124346.0,60.3295,60.3477,60.2477,60.3477,124346.0
2020-04-24 13:30:00,66.39,66.64,66.35,66.64,196405.0,60.3477,60.5749,60.3113,60.5749,196405.0
2020-04-24 14:00:00,66.65,66.73,66.58,66.64,207282.0,60.584,60.6567,60.5204,60.5749,207282.0
2020-04-24 14:30:00,66.64,66.82,66.63,66.76,314555.0,60.5749,60.7386,60.5658,60.684,314555.0
2020-04-24 15:00:00,66.75,66.9,66.67,66.89,452873.0,60.6749,60.8113,60.6022,60.8022,452873.0
2020-04-24 15:30:00,66.9,67.06,66.83,66.91,607437.0,60.8113,60.9567,60.7476,60.8204,607437.0
2020-04-27 09:30:00,67.52,67.6,67.36,67.53,853370.0,61.3748,61.4476,61.2294,61.3839,853370.0
2020-04-27 10:00:00,67.55,67.69,67.45,67.62,725259.0,61.4021,61.5294,61.3112,61.4657,725259.0
2020-04-27 10:30:00,67.61,67.72,67.55,67.59,683865.0,61.4567,61.5566,61.4021,61.4385,683865.0
2020-04-27 11:00:00,67.58,67.78,67.53,67.76,649152.0,61.4294,61.6112,61.3839,61.593,649152.0
2020-04-27 11:30:00,67.76,67.9,67.74,67.84,823876.0,61.593,61.7203,61.5748,61.6657,823876.0
2020-04-27 12:00:00,67.84,67.85,67.73,67.78,805416.0,61.6657,61.6748,61.5657,61.6112,805416.0
2020-04-27 12:30:00,67.79,67.89,67.78,67.84,824707.0,61.6203,61.7112,61.6112,61.6657,824707.0
2020-04-27 13:00:00,67.84,67.85,67.68,67.76,710536.0,61.6657,61.6748,61.5203,61.593,710536.0
2020-04-27 13:30:00,67.76,67.79,67.68,67.76,827967.0,61.593,61.6203,61.5203,61.593,827967.0
2020-04-27 14:00:00,67.76,67.87,67.76,67.84,745413.0,61.593,61.693,61.593,61.6657,745413.0
2020-04-27 14:30:00,67.84,68.0,67.82,67.97,1223176.0,61.6657,61.8112,61.6475,61.7839,1223176.0
2020-04-27 15:00:00,67.97,68.06,67.94,67.98,678617.0,61.7839,61.8657,61.7566,61.793,678617.0
2020-04-27 15:30:00,67.98,68.15,67.96,67.98,928443.0,61.793,61.9475,61.7748,61.793,928443.0
2020-04-28 09:30:00,68.97,69.09,68.68,68.69,216642.0,62.6929,62.802,62.4293,62.4384,216642.0
2020-04-28 10:00:00,68.66,68.82,68.51,68.57,227009.0,62.4111,62.5565,62.2747,62.3293,227009.0
2020-04-28 10:30:00,68.59,68.61,67.92,67.94,243627.0,62.3475,62.3656,61.7384,61.7566,243627.0
2020-04-28 11:00:00,67.96,68.32,67.93,68.29,206676.0,61.7748,62.102,61.7475,62.0748,206676.0
2020-04-28 11:30:00,68.28,68.4,68.15,68.2,331319.0,62.0657,62.1748,61.9475,61.993,331319.0
2020-04-28 12:00:00,68.22,68.32,67.98,68.1,145415.0,62.0111,62.102,61.793,61.9021,145415.0
2020-04-28 12:30:00,68.08,68.3,68.05,68.26,119173.0,61.8839,62.0839,61.8566,62.0475,119173.0
2020-04-28 13:00:00,68.27,68.34,68.22,68.29,218658.0,62.0566,62.1202,62.0111,62.0748,218658.0
2020-04-28 13:30:00,68.3,68.39,68.22,68.3,79332.0,62.0839,62.1657,62.0111,62.0839,79332.0
2020-04-28 14:00:00,68.3,68.48,68.3,68.43,115147.0,62.0839,62.2475,62.0839,62.202,115147.0
2020-04-28 14:30:00,68.43,68.47,68.22,68.27,338169.0,62.202,62.2384,62.0111,62.0566,338169.0
2020-04-28 15:00:00,68.26,68.41,68.16,68.31,186659.0,62.0475,62.1838,61.9566,62.0929,186659.0
2020-04-28 15:30:00,68.29,68.33,67.89,67.94,389103.0,62.0748,62.1111,61.7112,61.7566,389103.0
2020-04-29 09:30:00,69.3,69.44,69.12,69.44,437145.0,62.9928,63.1201,62.8292,63.1201,437145.0
2020-04-29 10:00:00,69.44,69.48,69.2,69.47,547842.0,63.1201,63.1565,62.9019,63.1474,547842.0
2020-04-29 10:30:00,69.48,69.6,69.39,69.54,56355.0,63.1565,63.2655,63.0747,63.211,56355.0
2020-04-29 11:00:00,69.54,69.7,69.44,69.67,207582.0,63.211,63.3564,63.1201,63.3292,207582.0
2020-04-29 11:30:00,69.67,69.73,69.53,69.66,254467.0,63.3292,63.3837,63.2019,63.3201,254467.0
2020-04-29 12:00:00,69.69,69.81,69.67,69.8,208658.0,63.3474,63.4564,63.3292,63.4473,208658.0
2020-04-29 12:30:00,69.8,69.94,69.79,69.84,123313.0,63.4473,63.5746,63.4382,63.4837,123313.0
2020-04-29 13:00:00,69.86,69.97,69.85,69.86,117700.0,63.5019,63.6019,63.4928,63.5019,117700.0
2020-04-29 13:30:00,69.86,69.87,69.68,69.68,255019.0,63.5019,63.511,63.3383,63.3383,255019.0
2020-04-29 14:00:00,69.85,69.87,69.6,69.75,330055.0,63.4928,63.511,63.2655,63.4019,330055.0
2020-04-29 14:30:00,69.78,69.91,69.68,69.87,777038.0,63.4292,63.5473,63.3383,63.511,777038.0
2020-04-29 15:00:00,69.87,70.05,69.84,70.03,589230.0,63.511,63.6746,63.4837,63.6564,589230.0
2020-04-29 15:30:00,70.03,70.07,69.75,69.77,1125812.0,63.6564,63.6928,63.4019,63.4201,1125812.0
2020-04-30 09:30:00,69.26,69.3,68.81,69.16,417780.0,62.9565,62.9928,62.5474,62.8656,417780.0
2020-04-30 10:00:00,69.16,69.3,69.01,69.27,262509.0,62.8656,62.9928,62.7292,62.9656,262509.0
2020-04-30 10:30:00,69.29,69.33,68.99,69.1,302490.0,62.9838,63.0201,62.7111,62.811,302490.0
2020-04-30 11:00:00,69.13,69.31,69.0,69.0,158832.0,62.8383,63.0019,62.7201,62.7201,158832.0
2020-04-30 11:30:00,68.99,69.13,68.73,68.73,855944.0,62.7111,62.8383,62.4747,62.4747,855944.0
2020-04-30 12:00:00,68.7,68.72,68.46,68.52,900420.0,62.4475,62.4656,62.2293,62.2838,900420.0
2020-04-30 12:30:00,68.51,68.68,68.37,68.64,1184045.0,62.2747,62.4293,62.1475,62.3929,1184045.0
2020-04-30 13:00:00,68.64,68.72,68.51,68.59,1066875.0,62.3929,62.4656,62.2747,62.3475,1066875.0
2020-04-30 13:30:00,68.6,68.62,68.43,68.46,843945.0,62.3566,62.3747,62.202,62.2293,843945.0
2020-04-30 14:00:00,68.45,68.63,68.39,68.61,1479759.0,62.2202,62.3838,62.1657,62.3656,1479759.0
2020-04-30 14:30:00,68.61,68.7,68.47,68.55,1750898.0,62.3656,62.4475,62.2384,62.3111,1750898.0
2020-04-30 15:00:00,68.55,68.84,68.52,68.75,4928194.0,62.3111,62.5747,62.2838,62.4929,4928194.0
2020-04-30 15:30:00,68.75,68.84,68.56,68.73,5679029.0,62.4929,62.5747,62.3202,62.4747,5679029.0
2020-05-01 09:30:00,67.48,67.67,67.29,67.43,186262.0,61.3385,61.5112,61.1658,61.293,186262.0
2020-05-01 10:00:00,67.45,67.59,67.22,67.39,296915.0,61.3112,61.4385,61.1022,61.2567,296915.0
2020-05-01 10:30:00,67.4,67.55,67.3,67.44,92220.0,61.2658,61.4021,61.1749,61.3021,92220.0
2020-05-01 11:00:00,67.42,67.42,67.16,67.18,269360.0,61.2839,61.2839,61.0476,61.0658,269360.0
2020-05-01 11:30:00,67.18,67.2,66.85,66.9,460479.0,61.0658,61.084,60.7658,60.8113,460479.0
2020-05-01 12:00:00,66.89,66.99,66.75,66.86,134602.0,60.8022,60.8931,60.6749,60.7749,134602.0
2020-05-01 12:30:00,66.81,66.89,66.7,66.83,84227.0,60.7295,60.8022,60.6295,60.7476,84227.0
2020-05-01 13:00:00,66.86,66.92,66.68,66.78,87357.0,60.7749,60.8295,60.6113,60.7022,87357.0
2020-05-01 13:30:00,66.78,66.84,66.67,66.74,91212.0,60.7022,60.7567,60.6022,60.6658,91212.0
2020-05-01 14:00:00,66.73,66.93,66.67,66.91,94045.0,60.6567,60.8385,60.6022,60.8204,94045.0
2020-05-01 14:30:00,66.89,66.89,66.77,66.87,116434.0,60.8022,60.8022,60.6931,60.784,116434.0
2020-05-01 15:00:00,66.86,67.04,66.82,66.92,304209.0,60.7749,60.9385,60.7386,60.8295,304209.0
2020-05-01 15:30:00,66.92,66.98,66.76,66.9,1024159.0,60.8295,60.884,60.684,60.8113,1024159.0
2020-05-04 09:30:00,66.56,66.6,66.23,66.56,192981.0,60.5022,60.5386,60.2023,60.5022,192981.0
2020-05-04 10:00:00,66.6,66.85,66.55,66.66,367683.0,60.5386,60.7658,60.4931,60.5931,367683.0
2020-05-04 10:30:00,66.62,66.72,66.54,66.54,98332.0,60.5568,60.6477,60.484,60.484,98332.0
2020-05-04 11:00:00,66.53,66.7,66.52,66.55,110553.0,60.4749,60.6295,60.4659,60.4931,110553.0
2020-05-04 11:30:00,66.55,66.75,66.5,66.64,86037.0,60.4931,60.6749,60.4477,60.5749,86037.0
2020-05-04 12:00:00,66.64,66.75,66.61,66.74,53674.0,60.5749,60.6749,60.5477,60.6658,53674.0
2020-05-04 12:30:00,66.75,66.77,66.54,66.55,55282.0,60.6749,60.6931,60.484,60.4931,55282.0
2020-05-04 13:00:00,66.55,66.59,66.37,66.51,161782.0,60.4931,60.5295,60.3295,60.4568,161782.0
2020-05-04 13:30:00,66.51,66.64,66.51,66.64,39531.0,60.4568,60.5749,60.4568,60.5749,39531.0
2020-05-04 14:00:00,66.63,66.72,66.59,66.67,39632.0,60.5658,60.6477,60.5295,60.6022,39632.0
2020-05-04 14:30:00,66.67,66.88,66.57,66.87,109587.0,60.6022,60.7931,60.5113,60.784,109587.0
2020-05-04 15:00:00,66.85,67.06,66.82,67.04,66159.0,60.7658,60.9567,60.7386,60.9385,66159.0
2020-05-04 15:30:00,67.03,67.22,67.01,67.17,531907.0,60.9294,61.1022,60.9113,61.0567,531907.0
2020-05-05 09:30:00,67.82,68.15,67.78,68.14,355242.0,61.6475,61.9475,61.6112,61.9384,355242.0
2020-05-05 10:00:00,68.16,68.21,67.93,67.94,65871.0,61.9566,62.002,61.7475,61.7566,65871.0
2020-05-05 10:30:00,67.94,68.05,67.87,68.0,170883.0,61.7566,61.8566,61.693,61.8112,170883.0
2020-05-05 11:00:00,68.01,68.16,67.98,68.14,86302.0,61.8203,61.9566,61.793,61.9384,86302.0
2020-05-05 11:30:00,68.15,68.21,68.12,68.18,79687.0,61.9475,62.002,61.9202,61.9748,79687.0
2020-05-05 12:00:00,68.2,68.27,68.16,68.17,118152.0,61.993,62.0566,61.9566,61.9657,118152.0
2020-05-05 12:30:00,68.18,68.2,68.04,68.05,71309.0,61.9748,61.993,61.8475,61.8566,71309.0
2020-05-05 13:00:00,68.05,68.09,67.98,68.07,82681.0,61.8566,61.893,61.793,61.8748,82681.0
2020-05-05 13:30:00,68.08,68.16,68.08,68.13,71362.0,61.8839,61.9566,61.8839,61.9293,71362.0
2020-05-05 14:00:00,68.13,68.22,68.09,68.21,76028.0,61.9293,62.0111,61.893,62.002,76028.0
2020-05-05 14:30:00,68.2,68.27,68.1,68.27,233431.0,61.993,62.0566,61.9021,62.0566,233431.0
2020-05-05 15:00:00,68.26,68.26,67.8,67.82,242697.0,62.0475,62.0475,61.6294,61.6475,242697.0
2020-05-05 15:30:00,67.84,67.88,67.54,67.66,819997.0,61.6657,61.7021,61.393,61.5021,819997.0
2020-05-06 09:30:00,68.16,68.18,67.64,67.72,208642.0,61.9566,61.9748,61.4839,61.5566,208642.0
2020-05-06 10:00:00,67.72,67.78,67.42,67.7,171377.0,61.5566,61.6112,61.2839,61.5385,171377.0
2020-05-06 10:30:00,67.72,67.99,67.67,67.85,300631.0,61.5566,61.8021,61.5112,61.6748,300631.0
2020-05-06 11:00:00,67.85,67.93,67.54,67.67,114603.0,61.6748,61.7475,61.393,61.5112,114603.0
2020-05-06 11:30:00,67.67,67.74,67.48,67.6,177738.0,61.5112,61.5748,61.3385,61.4476,177738.0
2020-05-06 12:00:00,67.6,67.73,67.54,67.7,105365.0,61.4476,61.5657,61.393,61.5385,105365.0
2020-05-06 12:30:00,67.71,67.8,67.67,67.71,93010.0,61.5476,61.6294,61.5112,61.5476,93010.0
2020-05-06 13:00:00,67.73,67.77,67.59,67.74,115106.0,61.5657,61.6021,61.4385,61.5748,115106.0
2020-05-06 13:30:00,67.74,67.87,67.74,67.8,170003.0,61.5748,61.693,61.5748,61.6294,170003.0
2020-05-06 14:00:00,67.79,67.79,67.58,67.63,140194.0,61.6203,61.6203,61.4294,61.4748,140194.0
2020-05-06 14:30:00,67.62,67.76,67.57,67.65,269452.0,61.4657,61.593,61.4203,61.493,269452.0
2020-05-06 15:00:00,67.66,67.73,67.61,67.65,215609.0,61.5021,61.5657,61.4567,61.493,215609.0
2020-05-06 15:30:00,67.63,67.63,67.24,67.26,445733.0,61.4748,61.4748,61.1203,61.1385,445733.0
2020-05-07 09:30:00,68.09,68.36,68.09,68.26,314921.0,61.893,62.1384,61.893,62.0475,314921.0
2020-05-07 10:00:00,68.26,68.27,67.98,68.11,174219.0,62.0475,62.0566,61.793,61.9111,174219.0
2020-05-07 10:30:00,68.1,68.21,67.94,67.99,123145.0,61.9021,62.002,61.7566,61.8021,123145.0
2020-05-07 11:00:00,68.0,68.24,68.0,68.24,139053.0,61.8112,62.0293,61.8112,62.0293,139053.0
2020-05-07 11:30:00,68.24,68.53,68.2,68.47,232127.0,62.0293,62.2929,61.993,62.2384,232127.0
2020-05-07 12:00:00,68.47,68.52,68.39,68.45,107416.0,62.2384,62.2838,62.1657,62.2202,107416.0
2020-05-07 12:30:00,68.45,68.47,68.31,68.41,206970.0,62.2202,62.2384,62.0929,62.1838,206970.0
2020-05-07 13:00:00,68.42,68.45,68.34,68.35,114741.0,62.1929,62.2202,62.1202,62.1293,114741.0
2020-05-07 13:30:00,68.36,68.44,68.28,68.36,163986.0,62.1384,62.2111,62.0657,62.1384,163986.0
2020-05-07 14:00:00,68.35,68.39,68.17,68.24,231705.0,62.1293,62.1657,61.9657,62.0293,231705.0
2020-05-07 14:30:00,68.25,68.29,68.1,68.19,152646.0,62.0384,62.0748,61.9021,61.9839,152646.0
2020-05-07 15:00:00,68.19,68.26,68.01,68.18,324528.0,61.9839,62.0475,61.8203,61.9748,324528.0
2020-05-07 15:30:00,68.18,68.18,68.03,68.12,802382.0,61.9748,61.9748,61.8384,61.9202,802382.0
2020-05-08 09:30:00,68.94,68.99,68.73,68.94,282499.0,62.6656,62.7111,62.4747,62.6656,282499.0
2020-05-08 10:00:00,68.95,69.14,68.95,69.05,257492.0,62.6747,62.8474,62.6747,62.7656,257492.0
2020-05-08 10:30:00,69.05,69.13,68.97,69.03,247395.0,62.7656,62.8383,62.6929,62.7474,247395.0
2020-05-08 11:00:00,69.03,69.18,68.95,69.17,118607.0,62.7474,62.8838,62.6747,62.8747,118607.0
2020-05-08 11:30:00,69.16,69.23,69.15,69.19,87908.0,62.8656,62.9292,62.8565,62.8929,87908.0
2020-05-08 12:00:00,69.2,69.22,69.13,69.16,220001.0,62.9019,62.9201,62.8383,62.8656,220001.0
2020-05-08 12:30:00,69.17,69.23,69.16,69.22,255519.0,62.8747,62.9292,62.8656,62.9201,255519.0
2020-05-08 13:00:00,69.22,69.23,69.09,69.12,342750.0,62.9201,62.9292,62.802,62.8292,342750.0
2020-05-08 13:30:00,69.12,69.14,68.97,69.03,252324.0,62.8292,62.8474,62.6929,62.7474,252324.0
2020-05-08 14:00:00,69.03,69.12,68.98,69.11,178754.0,62.7474,62.8292,62.702,62.8201,178754.0
2020-05-08 14:30:00,69.12,69.15,69.04,69.13,220664.0,62.8292,62.8565,62.7565,62.8383,220664.0
2020-05-08 15:00:00,69.14,69.21,69.07,69.15,198618.0,62.8474,62.911,62.7838,62.8565,198618.0
2020-05-08 15:30:00,69.15,69.34,69.14,69.28,498574.0,62.8565,63.0292,62.8474,62.9747,498574.0
2020-05-11 09:30:00,68.76,69.0,68.71,68.84,247068.0,62.502,62.7201,62.4565,62.5747,247068.0
2020-05-11 10:00:00,68.83,69.03,68.83,68.94,198074.0,62.5656,62.7474,62.5656,62.6656,198074.0
2020-05-11 10:30:00,68.93,69.03,68.86,68.92,107822.0,62.6565,62.7474,62.5929,62.6474,107822.0
2020-05-11 11:00:00,68.93,69.06,68.87,69.06,140600.0,62.6565,62.7747,62.602,62.7747,140600.0
2020-05-11 11:30:00,69.07,69.14,69.06,69.14,69029.0,62.7838,62.8474,62.7747,62.8474,69029.0
2020-05-11 12:00:00,69.14,69.3,69.08,69.3,108411.0,62.8474,62.9928,62.7929,62.9928,108411.0
2020-05-11 12:30:00,69.3,69.38,69.28,69.36,143759.0,62.9928,63.0656,62.9747,63.0474,143759.0
2020-05-11 13:00:00,69.36,69.53,69.32,69.5,290357.0,63.0474,63.2019,63.011,63.1746,290357.0
2020-05-11 13:30:00,69.5,69.57,69.42,69.42,1371653.0,63.1746,63.2383,63.1019,63.1019,1371653.0
2020-05-11 14:00:00,69.42,69.44,69.27,69.31,1316457.0,63.1019,63.1201,62.9656,63.0019,1316457.0
2020-05-11 14:30:00,69.31,69.5,69.3,69.47,1173211.0,63.0019,63.1746,62.9928,63.1474,1173211.0
2020-05-11 15:00:00,69.47,69.57,69.43,69.47,1682235.0,63.1474,63.2383,63.111,63.1474,1682235.0
2020-05-11 15:30:00,69.47,69.49,69.3,69.31,2148111.0,63.1474,63.1656,62.9928,63.0019,2148111.0
2020-05-12 09:30:00,69.62,69.7,69.18,69.35,460133.0,63.2837,63.3564,62.8838,63.0383,460133.0
2020-05-12 10:00:00,69.37,69.46,69.29,69.32,251619.0,63.0565,63.1383,62.9838,63.011,251619.0
2020-05-12 10:30:00,69.33,69.52,69.25,69.48,258290.0,63.0201,63.1928,62.9474,63.1565,258290.0
2020-05-12 11:00:00,69.48,69.58,69.41,69.5,278250.0,63.1565,63.2474,63.0928,63.1746,278250.0
2020-05-12 11:30:00,69.51,69.56,69.36,69.47,270542.0,63.1837,63.2292,63.0474,63.1474,270542.0
2020-05-12 12:00:00,69.47,69.48,69.35,69.45,210721.0,63.1474,63.1565,63.0383,63.1292,210721.0
2020-05-12 12:30:00,69.44,69.48,69.38,69.45,143701.0,63.1201,63.1565,63.0656,63.1292,143701.0
2020-05-12 13:00:00,69.45,69.47,69.02,69.07,112688.0,63.1292,63.1474,62.7383,62.7838,112688.0
2020-05-12 13:30:00,69.07,69.19,69.05,69.18,189711.0,62.7838,62.8929,62.7656,62.8838,189711.0
2020-05-12 14:00:00,69.18,69.22,68.96,69.05,249913.0,62.8838,62.9201,62.6838,62.7656,249913.0
2020-05-12 14:30:00,69.05,69.12,68.94,69.06,322172.0,62.7656,62.8292,62.6656,62.7747,322172.0
2020-05-12 15:00:00,69.05,69.08,68.78,68.79,166191.0,62.7656,62.7929,62.5202,62.5293,166191.0
2020-05-12 15:30:00,68.81,68.83,68.18,68.19,577380.0,62.5474,62.5656,61.9748,61.9839,577380.0
2020-05-13 09:30:00,68.27,68.32,67.81,68.06,353357.0,62.0566,62.102,61.6385,61.8657,353357.0
2020-05-13 10:00:00,68.05,68.31,68.04,68.28,203037.0,61.8566,62.0929,61.8475,62.0657,203037.0
2020-05-13 10:30:00,68.28,68.45,67.94,67.97,179234.0,62.0657,62.2202,61.7566,61.7839,179234.0
2020-05-13 11:00:00,67.98,68.1,67.62,67.77,281013.0,61.793,61.9021,61.4657,61.6021,281013.0
2020-05-13 11:30:00,67.77,67.84,67.2,67.34,351753.0,61.6021,61.6657,61.084,61.2112,351753.0
2020-05-13 12:00:00,67.33,67.41,66.84,67.17,1977510.0,61.2021,61.2749,60.7567,61.0567,1977510.0
2020-05-13 12:30:00,67.17,67.33,67.1,67.27,926392.0,61.0567,61.2021,60.9931,61.1476,926392.0
2020-05-13 13:00:00,67.28,67.36,67.02,67.25,960349.0,61.1567,61.2294,60.9204,61.1294,960349.0
2020-05-13 13:30:00,67.25,67.28,67.08,67.11,1077556.0,61.1294,61.1567,60.9749,61.0022,1077556.0
2020-05-13 14:00:00,67.11,67.29,66.97,67.1,972603.0,61.0022,61.1658,60.8749,60.9931,972603.0
2020-05-13 14:30:00,67.1,67.15,66.9,66.9,1090407.0,60.9931,61.0385,60.8113,60.8113,1090407.0
2020-05-13 15:00:00,66.91,67.2,66.77,66.94,1610356.0,60.8204,61.084,60.6931,60.8476,1610356.0
2020-05-13 15:30:00,66.94,67.37,66.87,67.32,758048.0,60.8476,61.2385,60.784,61.193,758048.0
2020-05-14 09:30:00,66.37,66.47,65.82,65.87,363901.0,60.3295,60.4204,59.8296,59.875,363901.0
2020-05-14 10:00:00,65.87,66.21,65.77,65.99,323561.0,59.875,60.1841,59.7841,59.9841,323561.0
2020-05-14 10:30:00,66.01,66.7,66.01,66.58,218027.0,60.0023,60.6295,60.0023,60.5204,218027.0
2020-05-14 11:00:00,66.59,66.97,66.56,66.62,253296.0,60.5295,60.8749,60.5022,60.5568,253296.0
2020-05-14 11:30:00,66.62,66.79,66.44,66.57,217913.0,60.5568,60.7113,60.3931,60.5113,217913.0
2020-05-14 12:00:00,66.57,66.87,66.49,66.75,218106.0,60.5113,60.784,60.4386,60.6749,218106.0
2020-05-14 12:30:00,66.75,67.13,66.73,67.09,210596.0,60.6749,61.0203,60.6567,60.984,210596.0
2020-05-14 13:00:00,67.1,67.28,66.97,67.28,265418.0,60.9931,61.1567,60.8749,61.1567,265418.0
2020-05-14 13:30:00,67.28,67.35,67.0,67.0,164345.0,61.1567,61.2203,60.9022,60.9022,164345.0
2020-05-14 14:00:00,67.0,67.13,66.86,67.11,164373.0,60.9022,61.0203,60.7749,61.0022,164373.0
2020-05-14 14:30:00,67.12,67.14,66.82,67.06,179103.0,61.0113,61.0294,60.7386,60.9567,179103.0
2020-05-14 15:00:00,67.05,67.47,67.01,67.43,325137.0,60.9476,61.3294,60.9113,61.293,325137.0
2020-05-14 15:30:00,67.43,67.64,67.24,67.64,665453.0,61.293,61.4839,61.1203,61.4839,665453.0
2020-05-15 09:30:00,67.09,67.5,66.9,67.43,274896.0,60.984,61.3567,60.8113,61.293,274896.0
2020-05-15 10:00:00,67.44,67.67,67.32,67.47,213210.0,61.3021,61.5112,61.193,61.3294,213210.0
2020-05-15 10:30:00,67.45,67.54,67.11,67.18,152194.0,61.3112,61.393,61.0022,61.0658,152194.0
2020-05-15 11:00:00,67.18,67.23,66.97,67.15,225629.0,61.0658,61.1112,60.8749,61.0385,225629.0
2020-05-15 11:30:00,67.13,67.23,67.01,67.17,158510.0,61.0203,61.1112,60.9113,61.0567,158510.0
2020-05-15 12:00:00,67.18,67.44,67.14,67.39,132741.0,61.0658,61.3021,61.0294,61.2567,132741.0
2020-05-15 12:30:00,67.4,67.48,67.25,67.35,136176.0,61.2658,61.3385,61.1294,61.2203,136176.0
2020-05-15 13:00:00,67.36,67.54,67.35,67.49,113839.0,61.2294,61.393,61.2203,61.3476,113839.0
2020-05-15 13:30:00,67.49,67.54,67.35,67.51,116636.0,61.3476,61.393,61.2203,61.3658,116636.0
2020-05-15 14:00:00,67.51,67.68,67.51,67.67,240393.0,61.3658,61.5203,61.3658,61.5112,240393.0
2020-05-15 14:30:00,67.67,67.67,67.41,67.43,168139.0,61.5112,61.5112,61.2749,61.293,168139.0
2020-05-15 15:00:00,67.44,67.64,67.38,67.59,164022.0,61.3021,61.4839,61.2476,61.4385,164022.0
2020-05-15 15:30:00,67.58,67.74,67.43,67.71,418685.0,61.4294,61.5748,61.293,61.5476,418685.0
2020-05-18 09:30:00,69.31,69.65,69.31,69.45,224893.0,63.0019,63.311,63.0019,63.1292,224893.0
2020-05-18 10:00:00,69.48,69.51,69.36,69.43,205095.0,63.1565,63.1837,63.0474,63.111,205095.0
2020-05-18 10:30:00,69.43,69.75,69.43,69.73,149843.0,63.111,63.4019,63.111,63.3837,149843.0
2020-05-18 11:00:00,69.75,70.07,69.73,69.98,206415.0,63.4019,63.6928,63.3837,63.611,206415.0
2020-05-18 11:30:00,69.99,70.03,69.89,69.95,169243.0,63.62,63.6564,63.5291,63.5837,169243.0
2020-05-18 12:00:00,69.95,70.03,69.9,69.94,201405.0,63.5837,63.6564,63.5382,63.5746,201405.0
2020-05-18 12:30:00,69.94,69.95,69.83,69.9,248534.0,63.5746,63.5837,63.4746,63.5382,248534.0
2020-05-18 13:00:00,69.9,70.12,69.89,70.11,101599.0,63.5382,63.7382,63.5291,63.7291,101599.0
2020-05-18 13:30:00,70.12,70.12,70.03,70.07,136096.0,63.7382,63.7382,63.6564,63.6928,136096.0
2020-05-18 14:00:00,70.08,70.14,70.02,70.08,91122.0,63.7019,63.7564,63.6473,63.7019,91122.0
2020-05-18 14:30:00,70.07,70.17,70.03,70.08,153022.0,63.6928,63.7837,63.6564,63.7019,153022.0
2020-05-18 15:00:00,70.08,70.14,70.04,70.14,153022.0,63.7019,63.7564,63.6655,63.7564,153022.0
2020-05-18 15:30:00,70.14,70.33,70.0,70.0,619756.0,63.7564,63.9291,63.6291,63.6291,619756.0
2020-05-19 09:30:00,69.8,69.84,69.58,69.83,271669.0,63.4473,63.4837,63.2474,63.4746,271669.0
2020-05-19 10:00:00,69.83,70.06,69.8,69.88,178910.0,63.4746,63.6837,63.4473,63.5201,178910.0
2020-05-19 10:30:00,69.89,70.01,69.7,69.98,162765.0,63.5291,63.6382,63.3564,63.611,162765.0
2020-05-19 11:00:00,69.98,70.08,69.9,70.08,99424.0,63.611,63.7019,63.5382,63.7019,99424.0
2020-05-19 11:30:00,70.08,70.13,69.96,70.0,162550.0,63.7019,63.7473,63.5928,63.6291,162550.0
2020-05-19 12:00:00,70.0,70.05,69.9,69.95,90975.0,63.6291,63.6746,63.5382,63.5837,90975.0
2020-05-19 12:30:00,69.94,69.98,69.86,69.95,159865.0,63.5746,63.611,63.5019,63.5837,159865.0
2020-05-19 13:00:00,69.95,70.02,69.91,69.99,133345.0,63.5837,63.6473,63.5473,63.62,133345.0
2020-05-19 13:30:00,69.98,70.05,69.95,70.01,116918.0,63.611,63.6746,63.5837,63.6382,116918.0
2020-05-19 14:00:00,70.03,70.13,69.93,70.08,216060.0,63.6564,63.7473,63.5655,63.7019,216060.0
2020-05-19 14:30:00,70.09,70.17,69.66,69.71,407853.0,63.7109,63.7837,63.3201,63.3655,407853.0
2020-05-19 15:00:00,69.7,70.07,69.67,69.88,373672.0,63.3564,63.6928,63.3292,63.5201,373672.0
2020-05-19 15:30:00,69.87,69.87,69.29,69.3,614570.0,63.511,63.511,62.9838,62.9928,614570.0
2020-05-20 09:30:00,70.32,70.45,70.25,70.41,384129.0,63.92,64.0382,63.8564,64.0018,384129.0
2020-05-20 10:00:00,70.43,70.62,70.39,70.56,165893.0,64.02,64.1927,63.9836,64.1382,165893.0
2020-05-20 10:30:00,70.59,70.64,70.52,70.56,147654.0,64.1654,64.2109,64.1018,64.1382,147654.0
2020-05-20 11:00:00,70.57,70.76,70.54,70.74,218072.0,64.1473,64.32,64.12,64.3018,218072.0
2020-05-20 11:30:00,70.74,70.75,70.6,70.62,208868.0,64.3018,64.3109,64.1745,64.1927,208868.0
2020-05-20 12:00:00,70.63,70.66,70.36,70.46,101543.0,64.2018,64.2291,63.9564,64.0473,101543.0
2020-05-20 12:30:00,70.47,70.49,70.25,70.42,183922.0,64.0564,64.0745,63.8564,64.0109,183922.0
2020-05-20 13:00:00,70.42,70.44,70.23,70.26,181006.0,64.0109,64.0291,63.8382,63.8655,181006.0
2020-05-20 13:30:00,70.28,70.41,70.26,70.33,86385.0,63.8837,64.0018,63.8655,63.9291,86385.0
2020-05-20 14:00:00,70.33,70.45,70.23,70.32,150034.0,63.9291,64.0382,63.8382,63.92,150034.0
2020-05-20 14:30:00,70.31,70.55,70.29,70.49,108917.0,63.9109,64.1291,63.8927,64.0745,108917.0
2020-05-20 15:00:00,70.49,70.52,70.34,70.49,728695.0,64.0745,64.1018,63.9382,64.0745,728695.0
2020-05-20 15:30:00,70.49,70.54,70.34,70.48,709619.0,64.0745,64.12,63.9382,64.0655,709619.0
2020-05-21 09:30:00,70.34,70.54,70.2,70.42,408291.0,63.9382,64.12,63.8109,64.0109,408291.0
2020-05-21 10:00:00,70.42,70.5,70.26,70.34,211192.0,64.0109,64.0836,63.8655,63.9382,211192.0
2020-05-21 10:30:00,70.34,70.34,69.96,70.06,266999.0,63.9382,63.9382,63.5928,63.6837,266999.0
2020-05-21 11:00:00,70.04,70.04,69.59,69.74,201972.0,63.6655,63.6655,63.2565,63.3928,201972.0
2020-05-21 11:30:00,69.74,69.95,69.73,69.85,155030.0,63.3928,63.5837,63.3837,63.4928,155030.0
2020-05-21 12:00:00,69.85,70.09,69.85,69.97,229128.0,63.4928,63.7109,63.4928,63.6019,229128.0
2020-05-21 12:30:00,69.96,69.98,69.81,69.89,484525.0,63.5928,63.611,63.4564,63.5291,484525.0
2020-05-21 13:00:00,69.89,70.08,69.85,69.99,781084.0,63.5291,63.7019,63.4928,63.62,781084.0
2020-05-21 13:30:00,69.98,70.02,69.88,69.98,880204.0,63.611,63.6473,63.5201,63.611,880204.0
2020-05-21 14:00:00,69.98,70.1,69.95,70.07,794743.0,63.611,63.72,63.5837,63.6928,794743.0
2020-05-21 14:30:00,70.07,70.09,69.79,69.88,630640.0,63.6928,63.7109,63.4382,63.5201,630640.0
2020-05-21 15:00:00,69.88,70.07,69.87,69.99,378267.0,63.5201,63.6928,63.511,63.62,378267.0
2020-05-21 15:30:00,70.0,70.04,69.84,69.87,479974.0,63.6291,63.6655,63.4837,63.511,479974.0
2020-05-22 09:30:00,69.59,69.63,69.31,69.54,320335.0,63.2565,63.2928,63.0019,63.211,320335.0
2020-05-22 10:00:00,69.54,69.55,69.28,69.53,299570.0,63.211,63.2201,62.9747,63.2019,299570.0
2020-05-22 10:30:00,69.54,69.61,69.37,69.38,297635.0,63.211,63.2746,63.0565,63.0656,297635.0
2020-05-22 11:00:00,69.37,69.52,69.36,69.45,247241.0,63.0565,63.1928,63.0474,63.1292,247241.0
2020-05-22 11:30:00,69.45,69.54,69.42,69.5,163992.0,63.1292,63.211,63.1019,63.1746,163992.0
2020-05-22 12:00:00,69.51,69.55,69.44,69.49,139401.0,63.1837,63.2201,63.1201,63.1656,139401.0
2020-05-22 12:30:00,69.5,69.63,69.5,69.58,193445.0,63.1746,63.2928,63.1746,63.2474,193445.0
2020-05-22 13:00:00,69.58,69.67,69.55,69.63,155144.0,63.2474,63.3292,63.2201,63.2928,155144.0
2020-05-22 13:30:00,69.64,69.65,69.56,69.64,201458.0,63.3019,63.311,63.2292,63.3019,201458.0
2020-05-22 14:00:00,69.64,69.76,69.63,69.7,124409.0,63.3019,63.411,63.2928,63.3564,124409.0
2020-05-22 14:30:00,69.71,69.76,69.64,69.69,179583.0,63.3655,63.411,63.3019,63.3474,179583.0
2020-05-22 15:00:00,69.67,69.74,69.53,69.59,260134.0,63.3292,63.3928,63.2019,63.2565,260134.0
2020-05-22 15:30:00,69.59,69.79,69.57,69.76,488720.0,63.2565,63.4382,63.2383,63.411,488720.0
2020-05-26 09:30:00,71.52,71.62,71.34,71.38,470042.0,65.0108,65.1017,64.8472,64.8835,470042.0
2020-05-26 10:00:00,71.38,71.5,71.28,71.5,372498.0,64.8835,64.9926,64.7926,64.9926,372498.0
2020-05-26 10:30:00,71.5,71.57,71.42,71.54,325572.0,64.9926,65.0562,64.9199,65.029,325572.0
2020-05-26 11:00:00,71.53,71.58,71.3,71.43,255633.0,65.0199,65.0653,64.8108,64.929,255633.0
2020-05-26 11:30:00,71.43,71.43,71.23,71.3,249585.0,64.929,64.929,64.7472,64.8108,249585.0
2020-05-26 12:00:00,71.3,71.36,71.24,71.3,124478.0,64.8108,64.8654,64.7563,64.8108,124478.0
2020-05-26 12:30:00,71.31,71.47,71.3,71.46,121808.0,64.8199,64.9653,64.8108,64.9563,121808.0
2020-05-26 13:00:00,71.46,71.57,71.44,71.55,141783.0,64.9563,65.0562,64.9381,65.0381,141783.0
2020-05-26 13:30:00,71.56,71.57,71.47,71.48,122846.0,65.0472,65.0562,64.9653,64.9744,122846.0
2020-05-26 14:00:00,71.48,71.54,71.46,71.5,181181.0,64.9744,65.029,64.9563,64.9926,181181.0
2020-05-26 14:30:00,71.51,71.52,71.4,71.48,174106.0,65.0017,65.0108,64.9017,64.9744,174106.0
2020-05-26 15:00:00,71.48,71.5,71.38,71.44,265593.0,64.9744,64.9926,64.8835,64.9381,265593.0
2020-05-26 15:30:00,71.44,71.48,70.97,71.05,1156847.0,64.9381,64.9744,64.5109,64.5836,1156847.0
2020-05-27 09:30:00,71.73,71.76,71.17,71.24,339376.0,65.2017,65.229,64.6927,64.7563,339376.0
2020-05-27 10:00:00,71.25,71.48,71.14,71.3,428959.0,64.7654,64.9744,64.6654,64.8108,428959.0
2020-05-27 10:30:00,71.31,71.31,70.67,70.88,422228.0,64.8199,64.8199,64.2382,64.429,422228.0
2020-05-27 11:00:00,70.89,71.1,70.78,71.1,771402.0,64.4381,64.629,64.3381,64.629,771402.0
2020-05-27 11:30:00,71.1,71.24,70.83,71.21,350220.0,64.629,64.7563,64.3836,64.729,350220.0
2020-05-27 12:00:00,71.22,71.37,71.17,71.26,184188.0,64.7381,64.8744,64.6927,64.7745,184188.0
2020-05-27 12:30:00,71.27,71.41,71.23,71.33,146219.0,64.7836,64.9108,64.7472,64.8381,146219.0
2020-05-27 13:00:00,71.33,71.39,71.18,71.34,260715.0,64.8381,64.8926,64.7017,64.8472,260715.0
2020-05-27 13:30:00,71.34,71.42,71.23,71.41,169337.0,64.8472,64.9199,64.7472,64.9108,169337.0
2020-05-27 14:00:00,71.41,71.64,71.41,71.56,148338.0,64.9108,65.1199,64.9108,65.0472,148338.0
2020-05-27 14:30:00,71.57,71.69,71.5,71.68,183230.0,65.0562,65.1653,64.9926,65.1562,183230.0
2020-05-27 15:00:00,71.67,71.74,71.6,71.73,234707.0,65.1471,65.2108,65.0835,65.2017,234707.0
2020-05-27 15:30:00,71.72,71.98,71.63,71.93,578945.0,65.1926,65.4289,65.1108,65.3835,578945.0
2020-05-28 09:30:00,72.35,72.43,72.1,72.29,467923.0,65.7653,65.838,65.538,65.7107,467923.0
2020-05-28 10:00:00,72.29,72.45,72.19,72.37,154845.0,65.7107,65.8562,65.6198,65.7834,154845.0
2020-05-28 10:30:00,72.4,72.56,72.32,72.51,154949.0,65.8107,65.9561,65.738,65.9107,154949.0
2020-05-28 11:00:00,72.51,72.6,72.43,72.57,124592.0,65.9107,65.9925,65.838,65.9652,124592.0
2020-05-28 11:30:00,72.58,72.6,72.4,72.6,105937.0,65.9743,65.9925,65.8107,65.9925,105937.0
2020-05-28 12:00:00,72.6,72.65,72.54,72.59,91900.0,65.9925,66.038,65.938,65.9834,91900.0
2020-05-28 12:30:00,72.59,72.8,72.57,72.78,258851.0,65.9834,66.1743,65.9652,66.1561,258851.0
2020-05-28 13:00:00,72.78,72.84,72.77,72.84,605637.0,66.1561,66.2107,66.147,66.2107,605637.0
2020-05-28 13:30:00,72.84,72.88,72.74,72.79,276266.0,66.2107,66.247,66.1198,66.1652,276266.0
2020-05-28 14:00:00,72.8,72.82,72.66,72.68,333418.0,66.1743,66.1925,66.047,66.0652,333418.0
2020-05-28 14:30:00,72.69,72.75,72.58,72.68,363339.0,66.0743,66.1289,65.9743,66.0652,363339.0
2020-05-28 15:00:00,72.68,72.8,72.35,72.35,433966.0,66.0652,66.1743,65.7653,65.7653,433966.0
2020-05-28 15:30:00,72.34,72.38,71.89,71.98,463008.0,65.7562,65.7925,65.3471,65.4289,463008.0
2020-05-29 09:30:00,71.89,72.06,71.79,71.87,182298.0,65.3471,65.5017,65.2562,65.3289,182298.0
2020-05-29 10:00:00,71.86,71.95,71.65,71.71,226299.0,65.3199,65.4017,65.129,65.1835,226299.0
2020-05-29 10:30:00,71.75,71.83,71.55,71.62,195483.0,65.2199,65.2926,65.0381,65.1017,195483.0
2020-05-29 11:00:00,71.63,71.73,71.5,71.63,275246.0,65.1108,65.2017,64.9926,65.1108,275246.0
2020-05-29 11:30:00,71.62,71.77,71.53,71.69,353548.0,65.1017,65.238,65.0199,65.1653,353548.0
2020-05-29 12:00:00,71.7,71.75,71.49,71.58,763797.0,65.1744,65.2199,64.9835,65.0653,763797.0
2020-05-29 12:30:00,71.58,71.83,71.25,71.71,961700.0,65.0653,65.2926,64.7654,65.1835,961700.0
2020-05-29 13:00:00,71.7,71.74,71.56,71.62,854888.0,65.1744,65.2108,65.0472,65.1017,854888.0
2020-05-29 13:30:00,71.61,71.65,71.44,71.54,596171.0,65.0926,65.129,64.9381,65.029,596171.0
2020-05-29 14:00:00,71.53,71.95,71.49,71.91,532355.0,65.0199,65.4017,64.9835,65.3653,532355.0
2020-05-29 14:30:00,71.92,72.06,71.31,72.06,510820.0,65.3744,65.5017,64.8199,65.5017,510820.0
2020-05-29 15:00:00,72.07,72.31,72.05,72.12,458193.0,65.5107,65.7289,65.4926,65.5562,458193.0
2020-05-29 15:30:00,72.11,72.36,72.06,72.23,817965.0,65.5471,65.7743,65.5017,65.6562,817965.0
2020-06-01 09:30:00,72.39,72.68,72.32,72.55,293712.0,65.8016,66.0652,65.738,65.9471,293712.0
2020-06-01 10:00:00,72.56,72.8,72.51,72.79,183833.0,65.9561,66.1743,65.9107,66.1652,183833.0
2020-06-01 10:30:00,72.8,72.85,72.72,72.84,107523.0,66.1743,66.2198,66.1016,66.2107,107523.0
2020-06-01 11:00:00,72.84,72.87,72.66,72.72,181789.0,66.2107,66.2379,66.047,66.1016,181789.0
2020-06-01 11:30:00,72.72,72.85,72.71,72.85,137735.0,66.1016,66.2198,66.0925,66.2198,137735.0
2020-06-01 12:00:00,72.84,72.93,72.78,72.89,134276.0,66.2107,66.2925,66.1561,66.2561,134276.0
2020-06-01 12:30:00,72.9,72.97,72.9,72.94,76827.0,66.2652,66.3288,66.2652,66.3016,76827.0
2020-06-01 13:00:00,72.95,73.07,72.95,73.05,58727.0,66.3106,66.4197,66.3106,66.4015,58727.0
2020-06-01 13:30:00,73.04,73.1,73.02,73.06,70043.0,66.3925,66.447,66.3743,66.4106,70043.0
2020-06-01 14:00:00,73.06,73.09,72.99,72.99,114732.0,66.4106,66.4379,66.347,66.347,114732.0
2020-06-01 14:30:00,72.99,73.13,72.97,73.11,87947.0,66.347,66.4743,66.3288,66.4561,87947.0
2020-06-01 15:00:00,73.12,73.15,73.0,73.12,211306.0,66.4652,66.4924,66.3561,66.4652,211306.0
2020-06-01 15:30:00,73.11,73.16,73.0,73.13,549523.0,66.4561,66.5015,66.3561,66.4743,549523.0
2020-06-02 09:30:00,73.46,73.54,73.3,73.53,610068.0,66.7742,66.847,66.6288,66.8379,610068.0
2020-06-02 10:00:00,73.56,73.79,73.56,73.78,121046.0,66.8651,67.0742,66.8651,67.0651,121046.0
2020-06-02 10:30:00,73.79,73.82,73.49,73.62,254589.0,67.0742,67.1015,66.8015,66.9197,254589.0
2020-06-02 11:00:00,73.63,73.63,73.34,73.46,124121.0,66.9288,66.9288,66.6652,66.7742,124121.0
2020-06-02 11:30:00,73.44,73.55,73.38,73.43,124305.0,66.7561,66.856,66.7015,66.747,124305.0
2020-06-02 12:00:00,73.43,73.57,73.41,73.57,194278.0,66.747,66.8742,66.7288,66.8742,194278.0
2020-06-02 12:30:00,73.56,73.61,73.54,73.56,181493.0,66.8651,66.9106,66.847,66.8651,181493.0
2020-06-02 13:00:00,73.57,73.7,73.55,73.67,236622.0,66.8742,66.9924,66.856,66.9651,236622.0
2020-06-02 13:30:00,73.66,73.7,73.64,73.69,139679.0,66.956,66.9924,66.9379,66.9833,139679.0
2020-06-02 14:00:00,73.69,73.72,73.6,73.63,167868.0,66.9833,67.0106,66.9015,66.9288,167868.0
2020-06-02 14:30:00,73.63,73.7,73.52,73.67,293459.0,66.9288,66.9924,66.8288,66.9651,293459.0
2020-06-02 15:00:00,73.67,73.69,73.5,73.58,326481.0,66.9651,66.9833,66.8106,66.8833,326481.0
2020-06-02 15:30:00,73.58,73.9,73.54,73.89,780655.0,66.8833,67.1742,66.847,67.1651,780655.0
2020-06-03 09:30:00,74.63,74.73,74.52,74.69,530385.0,67.8377,67.9286,67.7378,67.8923,530385.0
2020-06-03 10:00:00,74.7,74.89,74.7,74.89,347558.0,67.9014,68.0741,67.9014,68.0741,347558.0
2020-06-03 10:30:00,74.89,74.98,74.86,74.88,154317.0,68.0741,68.1559,68.0468,68.065,154317.0
2020-06-03 11:00:00,74.88,75.12,74.88,75.05,459515.0,68.065,68.2832,68.065,68.2195,459515.0
2020-06-03 11:30:00,75.06,75.14,75.02,75.09,158599.0,68.2286,68.3013,68.1923,68.2559,158599.0
2020-06-03 12:00:00,75.08,75.09,74.96,75.02,118268.0,68.2468,68.2559,68.1377,68.1923,118268.0
2020-06-03 12:30:00,75.03,75.08,74.95,74.95,120019.0,68.2013,68.2468,68.1286,68.1286,120019.0
2020-06-03 13:00:00,74.96,75.06,74.93,75.05,100667.0,68.1377,68.2286,68.1104,68.2195,100667.0
2020-06-03 13:30:00,75.04,75.06,74.95,75.01,86523.0,68.2104,68.2286,68.1286,68.1832,86523.0
2020-06-03 14:00:00,75.02,75.18,75.0,75.16,226750.0,68.1923,68.3377,68.1741,68.3195,226750.0
2020-06-03 14:30:00,75.16,75.22,75.12,75.18,170117.0,68.3195,68.3741,68.2832,68.3377,170117.0
2020-06-03 15:00:00,75.17,75.27,75.12,75.25,190250.0,68.3286,68.4195,68.2832,68.4013,190250.0
2020-06-03 15:30:00,75.25,75.37,75.13,75.16,961076.0,68.4013,68.5104,68.2922,68.3195,961076.0
2020-06-04 09:30:00,74.79,75.02,74.72,74.98,300069.0,67.9832,68.1923,67.9196,68.1559,300069.0
2020-06-04 10:00:00,74.98,75.09,74.9,75.06,466368.0,68.1559,68.2559,68.0832,68.2286,466368.0
2020-06-04 10:30:00,75.06,75.21,75.06,75.17,223297.0,68.2286,68.365,68.2286,68.3286,223297.0
2020-06-04 11:00:00,75.17,75.19,74.72,74.8,599675.0,68.3286,68.3468,67.9196,67.9923,599675.0
2020-06-04 11:30:00,74.79,74.91,74.77,74.84,435748.0,67.9832,68.0923,67.965,68.0286,435748.0
2020-06-04 12:00:00,74.84,74.9,74.76,74.82,250444.0,68.0286,68.0832,67.9559,68.0105,250444.0
2020-06-04 12:30:00,74.81,74.82,74.63,74.63,206414.0,68.0014,68.0105,67.8377,67.8377,206414.0
2020-06-04 13:00:00,74.62,74.74,74.62,74.65,131684.0,67.8287,67.9377,67.8287,67.8559,131684.0
2020-06-04 13:30:00,74.68,74.91,74.68,74.88,156958.0,67.8832,68.0923,67.8832,68.065,156958.0
2020-06-04 14:00:00,74.89,74.93,74.84,74.9,231502.0,68.0741,68.1104,68.0286,68.0832,231502.0
2020-06-04 14:30:00,74.91,74.93,74.61,74.62,108704.0,68.0923,68.1104,67.8196,67.8287,108704.0
2020-06-04 15:00:00,74.62,74.69,74.37,74.54,358889.0,67.8287,67.8923,67.6014,67.7559,358889.0
2020-06-04 15:30:00,74.55,74.76,74.53,74.75,249861.0,67.765,67.9559,67.7469,67.9468,249861.0
2020-06-05 09:30:00,76.17,76.51,76.17,76.27,219205.0,69.2376,69.5466,69.2376,69.3285,219205.0
2020-06-05 10:00:00,76.27,76.47,76.25,76.33,148666.0,69.3285,69.5103,69.3103,69.383,148666.0
2020-06-05 10:30:00,76.34,76.56,76.31,76.55,110915.0,69.3921,69.5921,69.3648,69.583,110915.0
2020-06-05 11:00:00,76.55,76.85,76.54,76.84,390350.0,69.583,69.8557,69.5739,69.8466,390350.0
2020-06-05 11:30:00,76.85,76.95,76.72,76.73,69838.0,69.8557,69.9466,69.7375,69.7466,69838.0
2020-06-05 12:00:00,76.75,76.79,76.53,76.65,83168.0,69.7648,69.8012,69.5648,69.6739,83168.0
2020-06-05 12:30:00,76.66,76.76,76.65,76.7,41381.0,69.683,69.7739,69.6739,69.7194,41381.0
2020-06-05 13:00:00,76.7,76.75,76.61,76.74,40292.0,69.7194,69.7648,69.6375,69.7557,40292.0
2020-06-05 13:30:00,76.76,76.77,76.62,76.63,97114.0,69.7739,69.783,69.6466,69.6557,97114.0
2020-06-05 14:00:00,76.64,76.74,76.59,76.66,117134.0,69.6648,69.7557,69.6194,69.683,117134.0
2020-06-05 14:30:00,76.66,76.72,76.47,76.53,492638.0,69.683,69.7375,69.5103,69.5648,492638.0
2020-06-05 15:00:00,76.54,76.59,76.37,76.58,182816.0,69.5739,69.6194,69.4194,69.6103,182816.0
2020-06-05 15:30:00,76.58,76.59,76.27,76.5,933459.0,69.6103,69.6194,69.3285,69.5376,933459.0
2020-06-08 09:30:00,76.76,76.86,76.67,76.75,202980.0,69.7739,69.8648,69.6921,69.7648,202980.0
2020-06-08 10:00:00,76.76,76.76,76.49,76.54,261004.0,69.7739,69.7739,69.5285,69.5739,261004.0
2020-06-08 10:30:00,76.54,76.73,76.44,76.71,85266.0,69.5739,69.7466,69.483,69.7284,85266.0
2020-06-08 11:00:00,76.71,76.86,76.68,76.8,104844.0,69.7284,69.8648,69.7012,69.8103,104844.0
2020-06-08 11:30:00,76.8,76.8,76.67,76.74,83265.0,69.8103,69.8103,69.6921,69.7557,83265.0
2020-06-08 12:00:00,76.73,76.8,76.68,76.69,46169.0,69.7466,69.8103,69.7012,69.7103,46169.0
2020-06-08 12:30:00,76.69,76.77,76.68,76.76,55187.0,69.7103,69.783,69.7012,69.7739,55187.0
2020-06-08 13:00:00,76.75,76.84,76.73,76.83,97272.0,69.7648,69.8466,69.7466,69.8375,97272.0
2020-06-08 13:30:00,76.83,76.98,76.79,76.96,88223.0,69.8375,69.9739,69.8012,69.9557,88223.0
2020-06-08 14:00:00,76.95,77.06,76.94,77.05,46961.0,69.9466,70.0466,69.9375,70.0375,46961.0
2020-06-08 14:30:00,77.04,77.07,76.99,77.06,159795.0,70.0284,70.0557,69.983,70.0466,159795.0
2020-06-08 15:00:00,77.05,77.06,76.98,77.05,87360.0,70.0375,70.0466,69.9739,70.0375,87360.0
2020-06-08 15:30:00,77.05,77.38,77.04,77.35,339069.0,70.0375,70.3375,70.0284,70.3102,339069.0
2020-06-09 09:30:00,76.42,76.56,76.27,76.42,209595.0,69.4648,69.5921,69.3285,69.4648,209595.0
2020-06-09 10:00:00,76.45,76.55,76.31,76.48,246962.0,69.4921,69.583,69.3648,69.5194,246962.0
2020-06-09 10:30:00,76.48,76.84,76.45,76.78,173977.0,69.5194,69.8466,69.4921,69.7921,173977.0
2020-06-09 11:00:00,76.76,76.83,76.66,76.71,675267.0,69.7739,69.8375,69.683,69.7284,675267.0
2020-06-09 11:30:00,76.71,76.74,76.54,76.56,161215.0,69.7284,69.7557,69.5739,69.5921,161215.0
2020-06-09 12:00:00,76.56,76.63,76.46,76.63,154242.0,69.5921,69.6557,69.5012,69.6557,154242.0
2020-06-09 12:30:00,76.63,76.72,76.59,76.71,149088.0,69.6557,69.7375,69.6194,69.7284,149088.0
2020-06-09 13:00:00,76.71,76.82,76.68,76.81,191543.0,69.7284,69.8284,69.7012,69.8193,191543.0
2020-06-09 13:30:00,76.81,76.89,76.8,76.83,234050.0,69.8193,69.8921,69.8103,69.8375,234050.0
2020-06-09 14:00:00,76.83,76.85,76.64,76.66,395680.0,69.8375,69.8557,69.6648,69.683,395680.0
2020-06-09 14:30:00,76.65,76.8,76.64,76.78,248748.0,69.6739,69.8103,69.6648,69.7921,248748.0
2020-06-09 15:00:00,76.78,76.92,76.72,76.9,437854.0,69.7921,69.9193,69.7375,69.9012,437854.0
2020-06-09 15:30:00,76.9,76.92,76.57,76.66,804536.0,69.9012,69.9193,69.6012,69.683,804536.0
2020-06-10 09:30:00,76.81,76.91,76.46,76.61,244979.0,69.8193,69.9102,69.5012,69.6375,244979.0
2020-06-10 10:00:00,76.61,76.66,76.29,76.4,228115.0,69.6375,69.683,69.3467,69.4467,228115.0
2020-06-10 10:30:00,76.37,76.57,76.2,76.28,108631.0,69.4194,69.6012,69.2649,69.3376,108631.0
2020-06-10 11:00:00,76.26,76.54,76.26,76.46,93035.0,69.3194,69.5739,69.3194,69.5012,93035.0
2020-06-10 11:30:00,76.47,76.55,76.31,76.47,143877.0,69.5103,69.583,69.3648,69.5103,143877.0
2020-06-10 12:00:00,76.48,76.62,76.41,76.59,84317.0,69.5194,69.6466,69.4557,69.6194,84317.0
2020-06-10 12:30:00,76.58,76.59,76.52,76.57,79383.0,69.6103,69.6194,69.5557,69.6012,79383.0
2020-06-10 13:00:00,76.56,76.61,76.49,76.54,55959.0,69.5921,69.6375,69.5285,69.5739,55959.0
2020-06-10 13:30:00,76.53,76.58,76.5,76.51,66862.0,69.5648,69.6103,69.5376,69.5466,66862.0
2020-06-10 14:00:00,76.53,77.11,76.29,77.07,240198.0,69.5648,70.092,69.3467,70.0557,240198.0
2020-06-10 14:30:00,77.07,77.08,76.34,76.53,329633.0,70.0557,70.0648,69.3921,69.5648,329633.0
2020-06-10 15:00:00,76.52,76.87,76.27,76.85,690466.0,69.5557,69.8739,69.3285,69.8557,690466.0
2020-06-10 15:30:00,76.86,76.88,76.43,76.43,371621.0,69.8648,69.883,69.4739,69.4739,371621.0
2020-06-11 09:30:00,74.54,74.66,74.18,74.57,419992.0,67.7559,67.865,67.4287,67.7832,419992.0
2020-06-11 10:00:00,74.58,74.64,74.29,74.29,199778.0,67.7923,67.8468,67.5287,67.5287,199778.0
2020-06-11 10:30:00,74.28,74.49,73.98,74.0,197175.0,67.5196,67.7105,67.2469,67.2651,197175.0
2020-06-11 11:00:00,74.0,74.13,73.88,73.94,138972.0,67.2651,67.3833,67.156,67.2105,138972.0
2020-06-11 11:30:00,73.94,73.99,73.52,73.71,113647.0,67.2105,67.256,66.8288,67.0015,113647.0
2020-06-11 12:00:00,73.7,73.7,73.05,73.17,191480.0,66.9924,66.9924,66.4015,66.5106,191480.0
2020-06-11 12:30:00,73.15,73.43,72.82,72.91,154773.0,66.4924,66.747,66.1925,66.2743,154773.0
2020-06-11 13:00:00,72.92,73.25,72.86,73.06,266711.0,66.2834,66.5833,66.2288,66.4106,266711.0
2020-06-11 13:30:00,73.05,73.17,72.86,73.06,147629.0,66.4015,66.5106,66.2288,66.4106,147629.0
2020-06-11 14:00:00,73.02,73.05,72.71,72.88,148038.0,66.3743,66.4015,66.0925,66.247,148038.0
2020-06-11 14:30:00,72.9,72.92,72.24,72.38,231880.0,66.2652,66.2834,65.6653,65.7925,231880.0
2020-06-11 15:00:00,72.38,72.59,72.07,72.2,419337.0,65.7925,65.9834,65.5107,65.6289,419337.0
2020-06-11 15:30:00,72.17,72.55,72.04,72.17,514460.0,65.6016,65.9471,65.4835,65.6016,514460.0
2020-06-12 09:30:00,73.96,74.22,73.81,73.88,441750.0,67.2287,67.4651,67.0924,67.156,441750.0
2020-06-12 10:00:00,73.89,74.04,73.54,73.54,105888.0,67.1651,67.3014,66.847,66.847,105888.0
2020-06-12 10:30:00,73.55,73.6,72.84,72.85,187662.0,66.856,66.9015,66.2107,66.2198,187662.0
2020-06-12 11:00:00,72.83,73.06,72.36,72.76,283466.0,66.2016,66.4106,65.7743,66.1379,283466.0
2020-06-12 11:30:00,72.77,73.37,72.64,73.37,257515.0,66.147,66.6924,66.0289,66.6924,257515.0
2020-06-12 12:00:00,73.37,73.51,73.11,73.22,164356.0,66.6924,66.8197,66.4561,66.5561,164356.0
2020-06-12 12:30:00,73.2,73.22,72.83,73.07,127226.0,66.5379,66.5561,66.2016,66.4197,127226.0
2020-06-12 13:00:00,73.1,73.1,72.59,72.64,163349.0,66.447,66.447,65.9834,66.0289,163349.0
2020-06-12 13:30:00,72.64,72.72,72.04,72.05,262759.0,66.0289,66.1016,65.4835,65.4926,262759.0
2020-06-12 14:00:00,72.07,72.54,72.01,72.5,333896.0,65.5107,65.938,65.4562,65.9016,333896.0
2020-06-12 14:30:00,72.5,72.81,72.35,72.72,521218.0,65.9016,66.1834,65.7653,66.1016,521218.0
2020-06-12 15:00:00,72.76,73.09,72.57,72.69,273249.0,66.1379,66.4379,65.9652,66.0743,273249.0
2020-06-12 15:30:00,72.68,73.34,72.6,73.22,660708.0,66.0652,66.6652,65.9925,66.5561,660708.0
2020-06-15 09:30:00,71.11,71.57,70.87,71.55,317147.0,65.1813,65.603,64.9613,65.5846,317147.0
2020-06-15 10:00:00,71.55,71.83,71.43,71.54,232929.0,65.5846,65.8413,65.4746,65.5755,232929.0
2020-06-15 10:30:00,71.52,71.95,71.43,71.77,148983.0,65.5571,65.9513,65.4746,65.7863,148983.0
2020-06-15 11:00:00,71.76,72.12,71.74,71.92,118851.0,65.7771,66.1071,65.7588,65.9238,118851.0
2020-06-15 11:30:00,71.91,72.06,71.78,71.95,281458.0,65.9146,66.0521,65.7955,65.9513,281458.0
2020-06-15 12:00:00,71.94,72.37,71.91,72.32,133879.0,65.9421,66.3363,65.9146,66.2904,133879.0
2020-06-15 12:30:00,72.33,72.5,72.23,72.5,70095.0,66.2996,66.4554,66.2079,66.4554,70095.0
2020-06-15 13:00:00,72.48,72.69,72.45,72.52,76132.0,66.4371,66.6296,66.4096,66.4738,76132.0
2020-06-15 13:30:00,72.5,72.59,72.4,72.44,240702.0,66.4554,66.5379,66.3638,66.4004,240702.0
2020-06-15 14:00:00,72.44,73.32,72.44,73.25,220004.0,66.4004,67.2071,66.4004,67.1429,220004.0
2020-06-15 14:30:00,73.26,73.32,72.97,73.01,153281.0,67.1521,67.2071,66.8862,66.9229,153281.0
2020-06-15 15:00:00,73.02,73.23,72.86,72.87,266338.0,66.9321,67.1246,66.7854,66.7946,266338.0
2020-06-15 15:30:00,72.88,73.09,72.61,73.09,530995.0,66.8038,66.9962,66.5563,66.9962,530995.0
2020-06-16 09:30:00,74.94,74.94,74.55,74.73,399476.0,68.692,68.692,68.3345,68.4995,399476.0
2020-06-16 10:00:00,74.74,74.91,74.63,74.88,194758.0,68.5087,68.6645,68.4078,68.637,194758.0
2020-06-16 10:30:00,74.88,74.93,73.49,73.58,447628.0,68.637,68.6828,67.3629,67.4454,447628.0
2020-06-16 11:00:00,73.51,74.29,73.2,74.22,377672.0,67.3812,68.0962,67.0971,68.032,377672.0
2020-06-16 11:30:00,74.23,74.42,74.03,74.16,156114.0,68.0412,68.2154,67.8579,67.977,156114.0
2020-06-16 12:00:00,74.18,74.26,73.96,74.25,84855.0,67.9954,68.0687,67.7937,68.0595,84855.0
2020-06-16 12:30:00,74.24,74.56,74.24,74.41,76064.0,68.0504,68.3437,68.0504,68.2062,76064.0
2020-06-16 13:00:00,74.46,74.53,74.35,74.43,123865.0,68.252,68.3162,68.1512,68.2245,123865.0
2020-06-16 13:30:00,74.43,74.46,74.11,74.23,48186.0,68.2245,68.252,67.9312,68.0412,48186.0
2020-06-16 14:00:00,74.22,74.54,74.09,74.36,253211.0,68.032,68.3254,67.9129,68.1604,253211.0
2020-06-16 14:30:00,74.37,74.5,74.24,74.3,124199.0,68.1695,68.2887,68.0504,68.1054,124199.0
2020-06-16 15:00:00,74.31,74.32,73.79,74.08,140178.0,68.1145,68.1237,67.6379,67.9037,140178.0
2020-06-16 15:30:00,74.08,74.25,73.87,74.21,296276.0,67.9037,68.0595,67.7112,68.0229,296276.0
2020-06-17 09:30:00,74.64,74.68,74.31,74.42,348808.0,68.417,68.4537,68.1145,68.2154,348808.0
2020-06-17 10:00:00,74.4,74.56,74.14,74.18,287943.0,68.197,68.3437,67.9587,67.9954,287943.0
2020-06-17 10:30:00,74.17,74.6,74.09,74.47,368094.0,67.9862,68.3803,67.9129,68.2612,368094.0
2020-06-17 11:00:00,74.46,74.52,74.24,74.31,333140.0,68.252,68.307,68.0504,68.1145,333140.0
2020-06-17 11:30:00,74.3,74.47,74.28,74.46,235319.0,68.1054,68.2612,68.087,68.252,235319.0
2020-06-17 12:00:00,74.46,74.48,74.32,74.41,227199.0,68.252,68.2704,68.1237,68.2062,227199.0
2020-06-17 12:30:00,74.4,74.6,74.4,74.57,215714.0,68.197,68.3803,68.197,68.3529,215714.0
2020-06-17 13:00:00,74.58,74.68,74.57,74.65,157788.0,68.362,68.4537,68.3529,68.4262,157788.0
2020-06-17 13:30:00,74.65,74.72,74.59,74.6,255283.0,68.4262,68.4903,68.3712,68.3803,255283.0
2020-06-17 14:00:00,74.59,74.67,74.52,74.59,61004.0,68.3712,68.4445,68.307,68.3712,61004.0
2020-06-17 14:30:00,74.59,74.68,74.46,74.46,96962.0,68.3712,68.4537,68.252,68.252,96962.0
2020-06-17 15:00:00,74.46,74.47,74.17,74.23,205783.0,68.252,68.2612,67.9862,68.0412,205783.0
2020-06-17 15:30:00,74.24,74.33,74.05,74.21,189131.0,68.0504,68.1329,67.8762,68.0229,189131.0
2020-06-18 09:30:00,73.86,74.13,73.71,73.94,77644.0,67.702,67.9495,67.5646,67.7754,77644.0
2020-06-18 10:00:00,73.96,74.19,73.96,74.02,60336.0,67.7937,68.0045,67.7937,67.8487,60336.0
2020-06-18 10:30:00,74.03,74.27,73.82,74.25,93363.0,67.8579,68.0779,67.6654,68.0595,93363.0
2020-06-18 11:00:00,74.26,74.32,74.16,74.19,39774.0,68.0687,68.1237,67.977,68.0045,39774.0
2020-06-18 11:30:00,74.2,74.26,73.96,73.99,45137.0,68.0137,68.0687,67.7937,67.8212,45137.0
2020-06-18 12:00:00,74.02,74.14,73.92,74.1,38906.0,67.8487,67.9587,67.757,67.922,38906.0
2020-06-18 12:30:00,74.1,74.11,73.98,74.08,19539.0,67.922,67.9312,67.812,67.9037,19539.0
2020-06-18 13:00:00,74.08,74.13,74.03,74.1,38941.0,67.9037,67.9495,67.8579,67.922,38941.0
2020-06-18 13:30:00,74.11,74.19,74.08,74.19,15000.0,67.9312,68.0045,67.9037,68.0045,15000.0
2020-06-18 14:00:00,74.19,74.19,73.94,74.05,101149.0,68.0045,68.0045,67.7754,67.8762,101149.0
2020-06-18 14:30:00,74.06,74.15,73.92,73.92,59104.0,67.8854,67.9679,67.757,67.757,59104.0
2020-06-18 15:00:00,73.94,73.97,73.84,73.97,65403.0,67.7754,67.8029,67.6837,67.8029,65403.0
2020-06-18 15:30:00,73.98,74.14,73.95,74.14,124695.0,67.812,67.9587,67.7845,67.9587,124695.0
2020-06-19 09:30:00,75.03,75.03,74.68,74.71,124397.0,68.7745,68.7745,68.4537,68.4812,124397.0
2020-06-19 10:00:00,74.72,74.85,74.7,74.77,101295.0,68.4903,68.6095,68.472,68.5362,101295.0
2020-06-19 10:30:00,74.77,74.77,74.53,74.56,69636.0,68.5362,68.5362,68.3162,68.3437,69636.0
2020-06-19 11:00:00,74.58,74.72,74.44,74.59,70501.0,68.362,68.4903,68.2337,68.3712,70501.0
2020-06-19 11:30:00,74.59,74.61,74.4,74.42,45589.0,68.3712,68.3895,68.197,68.2154,45589.0
2020-06-19 12:00:00,74.41,74.41,73.66,73.92,70195.0,68.2062,68.2062,67.5187,67.757,70195.0
2020-06-19 12:30:00,73.9,74.21,73.78,74.2,54410.0,67.7387,68.0229,67.6287,68.0137,54410.0
2020-06-19 13:00:00,74.18,74.18,73.84,73.87,39829.0,67.9954,67.9954,67.6837,67.7112,39829.0
2020-06-19 13:30:00,73.84,73.97,73.69,73.69,31455.0,67.6837,67.8029,67.5462,67.5462,31455.0
2020-06-19 14:00:00,73.69,73.84,73.57,73.64,172023.0,67.5462,67.6837,67.4362,67.5004,172023.0
2020-06-19 14:30:00,73.63,74.01,73.57,73.97,70978.0,67.4912,67.8395,67.4362,67.8029,70978.0
2020-06-19 15:00:00,73.98,74.18,73.84,74.06,108655.0,67.812,67.9954,67.6837,67.8854,108655.0
2020-06-19 15:30:00,74.05,74.11,73.75,73.75,403557.0,67.8762,67.9312,67.6012,67.6012,403557.0
2020-06-22 09:30:00,73.95,74.06,73.65,74.01,371042.0,67.7845,67.8854,67.5096,67.8395,371042.0
2020-06-22 10:00:00,74.02,74.24,73.95,74.16,81183.0,67.8487,68.0504,67.7845,67.977,81183.0
2020-06-22 10:30:00,74.16,74.18,73.9,73.91,109599.0,67.977,67.9954,67.7387,67.7479,109599.0
2020-06-22 11:00:00,73.89,74.13,73.85,74.12,113791.0,67.7295,67.9495,67.6929,67.9404,113791.0
2020-06-22 11:30:00,74.12,74.22,74.05,74.18,91252.0,67.9404,68.032,67.8762,67.9954,91252.0
2020-06-22 12:00:00,74.16,74.41,74.16,74.37,167532.0,67.977,68.2062,67.977,68.1695,167532.0
2020-06-22 12:30:00,74.35,74.49,74.33,74.42,66299.0,68.1512,68.2795,68.1329,68.2154,66299.0
2020-06-22 13:00:00,74.43,74.48,74.36,74.36,42236.0,68.2245,68.2704,68.1604,68.1604,42236.0
2020-06-22 13:30:00,74.37,74.43,74.31,74.4,53873.0,68.1695,68.2245,68.1145,68.197,53873.0
2020-06-22 14:00:00,74.39,74.4,74.26,74.37,70061.0,68.1879,68.197,68.0687,68.1695,70061.0
2020-06-22 14:30:00,74.37,74.52,74.35,74.51,117024.0,68.1695,68.307,68.1512,68.2979,117024.0
2020-06-22 15:00:00,74.51,74.53,74.15,74.22,175167.0,68.2979,68.3162,67.9679,68.032,175167.0
2020-06-22 15:30:00,74.23,74.47,74.23,74.46,334976.0,68.0412,68.2612,68.0412,68.252,334976.0
2020-06-23 09:30:00,75.16,75.28,75.04,75.11,232079.0,68.8937,69.0037,68.7837,68.8478,232079.0
2020-06-23 10:00:00,75.12,75.27,74.98,75.25,60955.0,68.857,68.9945,68.7287,68.9762,60955.0
2020-06-23 10:30:00,75.27,75.28,74.96,75.08,63605.0,68.9945,69.0037,68.7103,68.8203,63605.0
2020-06-23 11:00:00,75.07,75.35,75.0,75.31,68308.0,68.8112,69.0678,68.747,69.0312,68308.0
2020-06-23 11:30:00,75.31,75.33,75.1,75.23,68181.0,69.0312,69.0495,68.8387,68.9578,68181.0
2020-06-23 12:00:00,75.25,75.28,75.19,75.22,37461.0,68.9762,69.0037,68.9212,68.9487,37461.0
2020-06-23 12:30:00,75.23,75.25,75.15,75.17,35151.0,68.9578,68.9762,68.8845,68.9028,35151.0
2020-06-23 13:00:00,75.18,75.31,75.18,75.28,37906.0,68.912,69.0312,68.912,69.0037,37906.0
2020-06-23 13:30:00,75.28,75.34,75.22,75.27,155909.0,69.0037,69.0587,68.9487,68.9945,155909.0
2020-06-23 14:00:00,75.26,75.26,75.1,75.17,72704.0,68.9853,68.9853,68.8387,68.9028,72704.0
2020-06-23 14:30:00,75.18,75.22,75.04,75.1,184864.0,68.912,68.9487,68.7837,68.8387,184864.0
2020-06-23 15:00:00,75.08,75.12,74.94,74.97,146831.0,68.8203,68.857,68.692,68.7195,146831.0
2020-06-23 15:30:00,74.95,75.01,74.74,74.82,364097.0,68.7012,68.7562,68.5087,68.582,364097.0
2020-06-24 09:30:00,74.24,74.39,73.8,73.81,205578.0,68.0504,68.1879,67.647,67.6562,205578.0
2020-06-24 10:00:00,73.84,73.96,73.68,73.95,57174.0,67.6837,67.7937,67.5371,67.7845,57174.0
2020-06-24 10:30:00,73.92,73.93,73.49,73.57,173330.0,67.757,67.7662,67.3629,67.4362,173330.0
2020-06-24 11:00:00,73.53,73.62,73.1,73.2,133533.0,67.3996,67.4821,67.0054,67.0971,133533.0
2020-06-24 11:30:00,73.2,73.23,72.64,72.87,114560.0,67.0971,67.1246,66.5838,66.7946,114560.0
2020-06-24 12:00:00,72.88,73.1,72.82,73.02,78950.0,66.8038,67.0054,66.7488,66.9321,78950.0
2020-06-24 12:30:00,73.0,73.31,72.93,73.3,62240.0,66.9137,67.1979,66.8496,67.1887,62240.0
2020-06-24 13:00:00,73.3,73.36,73.06,73.07,297322.0,67.1887,67.2437,66.9687,66.9779,297322.0
2020-06-24 13:30:00,73.06,73.06,72.88,73.03,238546.0,66.9687,66.9687,66.8038,66.9412,238546.0
2020-06-24 14:00:00,73.04,73.18,72.81,73.15,84921.0,66.9504,67.0787,66.7396,67.0512,84921.0
2020-06-24 14:30:00,73.14,73.2,72.95,72.97,126085.0,67.0421,67.0971,66.8679,66.8862,126085.0
2020-06-24 15:00:00,72.99,73.37,72.99,73.18,184043.0,66.9046,67.2529,66.9046,67.0787,184043.0
2020-06-24 15:30:00,73.2,73.37,72.96,73.02,280041.0,67.0971,67.2529,66.8771,66.9321,280041.0
2020-06-25 09:30:00,72.96,73.02,72.51,72.82,153642.0,66.8771,66.9321,66.4646,66.7488,153642.0
2020-06-25 10:00:00,72.87,73.33,72.86,73.28,131560.0,66.7946,67.2162,66.7854,67.1704,131560.0
2020-06-25 10:30:00,73.28,73.32,73.03,73.12,94554.0,67.1704,67.2071,66.9412,67.0237,94554.0
2020-06-25 11:00:00,73.06,73.22,72.88,73.14,75259.0,66.9687,67.1154,66.8038,67.0421,75259.0
2020-06-25 11:30:00,73.17,73.2,72.86,73.11,60382.0,67.0696,67.0971,66.7854,67.0146,60382.0
2020-06-25 12:00:00,73.19,73.4,73.19,73.3,57633.0,67.0879,67.2804,67.0879,67.1887,57633.0
2020-06-25 12:30:00,73.3,73.45,73.25,73.33,152545.0,67.1887,67.3262,67.1429,67.2162,152545.0
2020-06-25 13:00:00,73.32,73.32,73.21,73.28,29632.0,67.2071,67.2071,67.1062,67.1704,29632.0
2020-06-25 13:30:00,73.27,73.36,73.18,73.27,38989.0,67.1612,67.2437,67.0787,67.1612,38989.0
2020-06-25 14:00:00,73.27,73.31,73.11,73.19,55742.0,67.1612,67.1979,67.0146,67.0879,55742.0
2020-06-25 14:30:00,73.18,73.26,73.05,73.22,69250.0,67.0787,67.1521,66.9596,67.1154,69250.0
2020-06-25 15:00:00,73.2,73.77,73.16,73.72,247439.0,67.0971,67.6195,67.0604,67.5737,247439.0
2020-06-25 15:30:00,73.72,73.87,73.61,73.82,326756.0,67.5737,67.7112,67.4729,67.6654,326756.0
2020-06-26 09:30:00,73.64,73.65,73.26,73.4,175222.0,67.5004,67.5096,67.1521,67.2804,175222.0
2020-06-26 10:00:00,73.41,73.41,72.75,72.89,60043.0,67.2896,67.2896,66.6846,66.8129,60043.0
2020-06-26 10:30:00,72.88,72.93,72.44,72.54,186930.0,66.8038,66.8496,66.4004,66.4921,186930.0
2020-06-26 11:00:00,72.61,72.85,72.6,72.72,155794.0,66.5563,66.7763,66.5471,66.6571,155794.0
2020-06-26 11:30:00,72.73,72.92,72.6,72.86,58884.0,66.6663,66.8404,66.5471,66.7854,58884.0
2020-06-26 12:00:00,72.82,72.84,72.44,72.68,68712.0,66.7488,66.7671,66.4004,66.6204,68712.0
2020-06-26 12:30:00,72.67,72.76,72.51,72.75,60002.0,66.6113,66.6938,66.4646,66.6846,60002.0
2020-06-26 13:00:00,72.72,72.87,72.7,72.81,41017.0,66.6571,66.7946,66.6388,66.7396,41017.0
2020-06-26 13:30:00,72.79,72.91,72.73,72.73,65772.0,66.7213,66.8313,66.6663,66.6663,65772.0
2020-06-26 14:00:00,72.72,72.79,72.52,72.56,82910.0,66.6571,66.7213,66.4738,66.5104,82910.0
2020-06-26 14:30:00,72.56,72.6,72.36,72.49,108239.0,66.5104,66.5471,66.3271,66.4463,108239.0
2020-06-26 15:00:00,72.48,72.59,72.33,72.47,207383.0,66.4371,66.5379,66.2996,66.4279,207383.0
2020-06-26 15:30:00,72.45,72.68,72.29,72.41,288719.0,66.4096,66.6204,66.2629,66.3729,288719.0
2020-06-29 09:30:00,72.69,72.75,72.17,72.49,376696.0,66.6296,66.6846,66.1529,66.4463,376696.0
2020-06-29 10:00:00,72.53,72.92,72.51,72.82,104471.0,66.4829,66.8404,66.4646,66.7488,104471.0
2020-06-29 10:30:00,72.86,73.12,72.83,72.95,170525.0,66.7854,67.0237,66.7579,66.8679,170525.0
2020-06-29 11:00:00,72.93,73.05,72.79,73.03,416476.0,66.8496,66.9596,66.7213,66.9412,416476.0
2020-06-29 11:30:00,73.03,73.05,72.89,72.92,33471.0,66.9412,66.9596,66.8129,66.8404,33471.0
2020-06-29 12:00:00,72.92,73.12,72.92,73.09,153591.0,66.8404,67.0237,66.8404,66.9962,153591.0
2020-06-29 12:30:00,73.09,73.13,73.02,73.03,64308.0,66.9962,67.0329,66.9321,66.9412,64308.0
2020-06-29 13:00:00,73.04,73.08,72.99,73.08,54836.0,66.9504,66.9871,66.9046,66.9871,54836.0
2020-06-29 13:30:00,73.07,73.17,73.04,73.07,42214.0,66.9779,67.0696,66.9504,66.9779,42214.0
2020-06-29 14:00:00,73.08,73.11,72.98,72.98,10245.0,66.9871,67.0146,66.8954,66.8954,10245.0
2020-06-29 14:30:00,72.99,73.05,72.9,72.97,24216.0,66.9046,66.9596,66.8221,66.8862,24216.0
2020-06-29 15:00:00,72.96,72.98,72.82,72.95,69086.0,66.8771,66.8954,66.7488,66.8679,69086.0
2020-06-29 15:30:00,72.96,73.23,72.88,73.23,173798.0,66.8771,67.1246,66.8038,67.1246,173798.0
2020-06-30 09:30:00,73.0,73.23,72.94,73.09,194017.0,66.9137,67.1246,66.8587,66.9962,194017.0
2020-06-30 10:00:00,73.09,73.33,73.07,73.23,58861.0,66.9962,67.2162,66.9779,67.1246,58861.0
2020-06-30 10:30:00,73.24,73.48,73.17,73.46,112363.0,67.1337,67.3537,67.0696,67.3354,112363.0
2020-06-30 11:00:00,73.46,73.66,73.43,73.6,72837.0,67.3354,67.5187,67.3079,67.4637,72837.0
2020-06-30 11:30:00,73.57,73.59,73.45,73.53,54605.0,67.4362,67.4546,67.3262,67.3996,54605.0
2020-06-30 12:00:00,73.53,73.69,73.49,73.62,88351.0,67.3996,67.5462,67.3629,67.4821,88351.0
2020-06-30 12:30:00,73.6,73.64,73.4,73.41,129438.0,67.4637,67.5004,67.2804,67.2896,129438.0
2020-06-30 13:00:00,73.41,73.44,73.31,73.42,32725.0,67.2896,67.3171,67.1979,67.2987,32725.0
2020-06-30 13:30:00,73.42,73.44,73.31,73.43,41226.0,67.2987,67.3171,67.1979,67.3079,41226.0
2020-06-30 14:00:00,73.42,73.52,73.33,73.52,64648.0,67.2987,67.3904,67.2162,67.3904,64648.0
2020-06-30 14:30:00,73.52,73.6,73.5,73.56,143547.0,67.3904,67.4637,67.3721,67.4271,143547.0
2020-06-30 15:00:00,73.56,73.65,73.43,73.63,189790.0,67.4271,67.5096,67.3079,67.4912,189790.0
2020-06-30 15:30:00,73.61,74.08,73.61,73.76,1243210.0,67.4729,67.9037,67.4729,67.6104,1243210.0
2020-07-01 09:30:00,73.95,74.23,73.9,74.04,359449.0,67.7845,68.0412,67.7387,67.867,359449.0
2020-07-01 10:00:00,74.05,74.35,74.05,74.33,259010.0,67.8762,68.1512,67.8762,68.1329,259010.0
2020-07-01 10:30:00,74.34,74.41,74.05,74.21,84656.0,68.142,68.2062,67.8762,68.0229,84656.0
2020-07-01 11:00:00,74.21,74.22,73.89,73.92,110097.0,68.0229,68.032,67.7295,67.757,110097.0
2020-07-01 11:30:00,73.93,74.18,73.92,74.15,50094.0,67.7662,67.9954,67.757,67.9679,50094.0
2020-07-01 12:00:00,74.15,74.32,74.12,74.31,175668.0,67.9679,68.1237,67.9404,68.1145,175668.0
2020-07-01 12:30:00,74.31,74.39,74.18,74.28,244885.0,68.1145,68.1879,67.9954,68.087,244885.0
2020-07-01 13:00:00,74.3,74.3,74.17,74.25,15316.0,68.1054,68.1054,67.9862,68.0595,15316.0
2020-07-01 13:30:00,74.26,74.3,74.16,74.23,39572.0,68.0687,68.1054,67.977,68.0412,39572.0
2020-07-01 14:00:00,74.22,74.32,74.22,74.27,33186.0,68.032,68.1237,68.032,68.0779,33186.0
2020-07-01 14:30:00,74.29,74.31,74.14,74.26,56429.0,68.0962,68.1145,67.9587,68.0687,56429.0
2020-07-01 15:00:00,74.26,74.44,74.24,74.42,131425.0,68.0687,68.2337,68.0504,68.2154,131425.0
2020-07-01 15:30:00,74.42,74.51,74.22,74.25,296658.0,68.2154,68.2979,68.032,68.0595,296658.0
2020-07-02 09:30:00,75.26,75.58,75.26,75.56,193056.0,68.9853,69.2786,68.9853,69.2603,193056.0
2020-07-02 10:00:00,75.58,75.63,75.17,75.18,171850.0,69.2786,69.3245,68.9028,68.912,171850.0
2020-07-02 10:30:00,75.16,75.33,75.01,75.01,127795.0,68.8937,69.0495,68.7562,68.7562,127795.0
2020-07-02 11:00:00,75.01,75.13,74.86,75.05,84819.0,68.7562,68.8662,68.6187,68.7928,84819.0
2020-07-02 11:30:00,75.11,75.26,75.11,75.21,143230.0,68.8478,68.9853,68.8478,68.9395,143230.0
2020-07-02 12:00:00,75.21,75.23,75.06,75.22,160779.0,68.9395,68.9578,68.802,68.9487,160779.0
2020-07-02 12:30:00,75.22,75.23,75.14,75.2,27862.0,68.9487,68.9578,68.8753,68.9303,27862.0
2020-07-02 13:00:00,75.22,75.24,75.17,75.21,35054.0,68.9487,68.967,68.9028,68.9395,35054.0
2020-07-02 13:30:00,75.22,75.34,75.21,75.25,118767.0,68.9487,69.0587,68.9395,68.9762,118767.0
2020-07-02 14:00:00,75.24,75.3,75.18,75.3,22118.0,68.967,69.022,68.912,69.022,22118.0
2020-07-02 14:30:00,75.31,75.35,75.26,75.29,30116.0,69.0312,69.0678,68.9853,69.0128,30116.0
2020-07-02 15:00:00,75.29,75.31,75.13,75.16,90901.0,69.0128,69.0312,68.8662,68.8937,90901.0
2020-07-02 15:30:00,75.15,75.17,74.81,74.93,225510.0,68.8845,68.9028,68.5728,68.6828,225510.0
2020-07-06 09:30:00,76.21,76.32,76.13,76.28,137300.0,69.8561,69.9569,69.7828,69.9203,137300.0
2020-07-06 10:00:00,76.29,76.44,76.0,76.08,162796.0,69.9294,70.0669,69.6636,69.737,162796.0
2020-07-06 10:30:00,76.08,76.37,76.03,76.37,135079.0,69.737,70.0028,69.6911,70.0028,135079.0
2020-07-06 11:00:00,76.37,76.42,76.31,76.42,168412.0,70.0028,70.0486,69.9478,70.0486,168412.0
2020-07-06 11:30:00,76.43,76.44,76.26,76.27,285982.0,70.0578,70.0669,69.9019,69.9111,285982.0
2020-07-06 12:00:00,76.27,76.29,76.19,76.23,182255.0,69.9111,69.9294,69.8378,69.8745,182255.0
2020-07-06 12:30:00,76.23,76.29,76.19,76.27,144659.0,69.8745,69.9294,69.8378,69.9111,144659.0
2020-07-06 13:00:00,76.27,76.28,76.17,76.28,197423.0,69.9111,69.9203,69.8195,69.9203,197423.0
2020-07-06 13:30:00,76.28,76.3,76.24,76.28,55045.0,69.9203,69.9386,69.8836,69.9203,55045.0
2020-07-06 14:00:00,76.28,76.29,76.07,76.15,317596.0,69.9203,69.9294,69.7278,69.8011,317596.0
2020-07-06 14:30:00,76.14,76.22,76.12,76.17,143727.0,69.792,69.8653,69.7736,69.8195,143727.0
2020-07-06 15:00:00,76.16,76.25,76.1,76.24,222389.0,69.8103,69.8928,69.7553,69.8836,222389.0
2020-07-06 15:30:00,76.24,76.41,76.17,76.41,233026.0,69.8836,70.0394,69.8195,70.0394,233026.0
2020-07-07 09:30:00,75.86,76.01,75.74,75.95,239952.0,69.5353,69.6728,69.4253,69.6178,239952.0
2020-07-07 10:00:00,75.95,76.2,75.93,76.15,173517.0,69.6178,69.847,69.5995,69.8011,173517.0
2020-07-07 10:30:00,76.16,76.18,75.96,76.15,156275.0,69.8103,69.8286,69.627,69.8011,156275.0
2020-07-07 11:00:00,76.15,76.32,76.13,76.27,152088.0,69.8011,69.9569,69.7828,69.9111,152088.0
2020-07-07 11:30:00,76.27,76.29,76.14,76.17,185438.0,69.9111,69.9294,69.792,69.8195,185438.0
2020-07-07 12:00:00,76.17,76.22,76.04,76.08,181065.0,69.8195,69.8653,69.7003,69.737,181065.0
2020-07-07 12:30:00,76.06,76.1,75.98,76.06,91292.0,69.7186,69.7553,69.6453,69.7186,91292.0
2020-07-07 13:00:00,76.05,76.09,75.95,76.06,110572.0,69.7095,69.7461,69.6178,69.7186,110572.0
2020-07-07 13:30:00,76.05,76.1,76.01,76.07,37211.0,69.7095,69.7553,69.6728,69.7278,37211.0
2020-07-07 14:00:00,76.06,76.07,75.95,75.96,175035.0,69.7186,69.7278,69.6178,69.627,175035.0
2020-07-07 14:30:00,75.96,75.96,75.8,75.89,172370.0,69.627,69.627,69.4803,69.5628,172370.0
2020-07-07 15:00:00,75.9,75.9,75.73,75.78,154224.0,69.572,69.572,69.4161,69.462,154224.0
2020-07-07 15:30:00,75.78,75.81,75.46,75.51,492987.0,69.462,69.4895,69.1686,69.2145,492987.0
2020-07-08 09:30:00,75.73,76.13,75.66,76.11,140997.0,69.4161,69.7828,69.352,69.7645,140997.0
2020-07-08 10:00:00,76.12,76.17,75.95,75.97,181674.0,69.7736,69.8195,69.6178,69.6361,181674.0
2020-07-08 10:30:00,75.97,76.06,75.93,76.01,93123.0,69.6361,69.7186,69.5995,69.6728,93123.0
2020-07-08 11:00:00,76.02,76.02,75.48,75.64,199740.0,69.682,69.682,69.187,69.3336,199740.0
2020-07-08 11:30:00,75.65,75.83,75.62,75.8,69285.0,69.3428,69.5078,69.3153,69.4803,69285.0
2020-07-08 12:00:00,75.81,75.97,75.78,75.95,95479.0,69.4895,69.6361,69.462,69.6178,95479.0
2020-07-08 12:30:00,75.96,75.98,75.85,75.97,159070.0,69.627,69.6453,69.5261,69.6361,159070.0
2020-07-08 13:00:00,75.99,76.01,75.75,75.81,88312.0,69.6545,69.6728,69.4345,69.4895,88312.0
2020-07-08 13:30:00,75.82,75.91,75.77,75.8,81914.0,69.4986,69.5811,69.4528,69.4803,81914.0
2020-07-08 14:00:00,75.79,75.96,75.77,75.92,95765.0,69.4711,69.627,69.4528,69.5903,95765.0
2020-07-08 14:30:00,75.92,75.98,75.81,75.96,126290.0,69.5903,69.6453,69.4895,69.627,126290.0
2020-07-08 15:00:00,75.97,76.25,75.94,76.17,125166.0,69.6361,69.8928,69.6086,69.8195,125166.0
2020-07-08 15:30:00,76.18,76.31,76.12,76.3,223032.0,69.8286,69.9478,69.7736,69.9386,223032.0
2020-07-09 09:30:00,76.49,76.51,76.14,76.3,147731.0,70.1128,70.1311,69.792,69.9386,147731.0
2020-07-09 10:00:00,76.31,76.37,75.96,76.1,138005.0,69.9478,70.0028,69.627,69.7553,138005.0
2020-07-09 10:30:00,76.09,76.16,75.35,75.39,180931.0,69.7461,69.8103,69.0678,69.1045,180931.0
2020-07-09 11:00:00,75.34,75.46,75.07,75.31,138627.0,69.0587,69.1686,68.8112,69.0312,138627.0
2020-07-09 11:30:00,75.27,75.41,75.11,75.37,76551.0,68.9945,69.1228,68.8478,69.0862,76551.0
2020-07-09 12:00:00,75.38,75.63,75.36,75.54,61339.0,69.0953,69.3245,69.077,69.242,61339.0
2020-07-09 12:30:00,75.54,75.65,75.49,75.63,76411.0,69.242,69.3428,69.1961,69.3245,76411.0
2020-07-09 13:00:00,75.63,75.82,75.58,75.72,81127.0,69.3245,69.4986,69.2786,69.407,81127.0
2020-07-09 13:30:00,75.72,75.81,75.59,75.62,531243.0,69.407,69.4895,69.2878,69.3153,531243.0
2020-07-09 14:00:00,75.62,75.88,75.57,75.87,1383294.0,69.3153,69.5536,69.2695,69.5445,1383294.0
2020-07-09 14:30:00,75.87,75.95,75.8,75.95,1186886.0,69.5445,69.6178,69.4803,69.6178,1186886.0
2020-07-09 15:00:00,75.94,76.08,75.75,75.76,1450580.0,69.6086,69.737,69.4345,69.4436,1450580.0
2020-07-09 15:30:00,75.75,75.99,75.62,75.84,1621825.0,69.4345,69.6545,69.3153,69.517,1621825.0
2020-07-10 09:30:00,75.86,75.98,75.66,75.74,196519.0,69.5353,69.6453,69.352,69.4253,196519.0
2020-07-10 10:00:00,75.73,75.91,75.5,75.88,149714.0,69.4161,69.5811,69.2053,69.5536,149714.0
2020-07-10 10:30:00,75.87,76.1,75.85,76.0,135224.0,69.5445,69.7553,69.5261,69.6636,135224.0
2020-07-10 11:00:00,75.99,76.05,75.88,76.0,83605.0,69.6545,69.7095,69.5536,69.6636,83605.0
2020-07-10 11:30:00,75.99,76.14,75.92,76.12,106042.0,69.6545,69.792,69.5903,69.7736,106042.0
2020-07-10 12:00:00,76.1,76.15,75.94,75.94,70945.0,69.7553,69.8011,69.6086,69.6086,70945.0
2020-07-10 12:30:00,75.93,76.06,75.87,76.06,23186.0,69.5995,69.7186,69.5445,69.7186,23186.0
2020-07-10 13:00:00,76.02,76.09,76.01,76.09,304030.0,69.682,69.7461,69.6728,69.7461,304030.0
2020-07-10 13:30:00,76.09,76.23,76.04,76.19,163657.0,69.7461,69.8745,69.7003,69.8378,163657.0
2020-07-10 14:00:00,76.2,76.22,76.11,76.16,195486.0,69.847,69.8653,69.7645,69.8103,195486.0
2020-07-10 14:30:00,76.15,76.26,76.14,76.25,134895.0,69.8011,69.9019,69.792,69.8928,134895.0
2020-07-10 15:00:00,76.24,76.38,76.18,76.35,496529.0,69.8836,70.0119,69.8286,69.9844,496529.0
2020-07-10 15:30:00,76.36,76.47,76.3,76.45,390772.0,69.9936,70.0944,69.9386,70.0761,390772.0
2020-07-13 09:30:00,76.98,77.11,76.93,76.93,296594.0,70.5619,70.6811,70.5161,70.5161,296594.0
2020-07-13 10:00:00,76.94,77.26,76.87,77.26,125128.0,70.5253,70.8186,70.4611,70.8186,125128.0
2020-07-13 10:30:00,77.27,77.35,77.13,77.34,76770.0,70.8277,70.9011,70.6994,70.8919,76770.0
2020-07-13 11:00:00,77.35,77.49,77.33,77.45,102985.0,70.9011,71.0294,70.8827,70.9927,102985.0
2020-07-13 11:30:00,77.48,77.49,77.31,77.36,113573.0,71.0202,71.0294,70.8644,70.9102,113573.0
2020-07-13 12:00:00,77.36,77.4,77.31,77.37,56776.0,70.9102,70.9469,70.8644,70.9194,56776.0
2020-07-13 12:30:00,77.37,77.41,77.31,77.34,28053.0,70.9194,70.9561,70.8644,70.8919,28053.0
2020-07-13 13:00:00,77.33,77.47,77.31,77.44,56829.0,70.8827,71.0111,70.8644,70.9836,56829.0
2020-07-13 13:30:00,77.46,77.51,77.35,77.35,38321.0,71.0019,71.0477,70.9011,70.9011,38321.0
2020-07-13 14:00:00,77.34,77.38,76.85,76.86,183667.0,70.8919,70.9286,70.4428,70.4519,183667.0
2020-07-13 14:30:00,76.86,77.0,76.67,76.96,233795.0,70.4519,70.5803,70.2778,70.5436,233795.0
2020-07-13 15:00:00,76.97,76.97,76.25,76.27,251308.0,70.5528,70.5528,69.8928,69.9111,251308.0
2020-07-13 15:30:00,76.27,76.3,75.65,75.79,600898.0,69.9111,69.9386,69.3428,69.4711,600898.0
2020-07-14 09:30:00,75.53,76.0,75.31,75.7,642033.0,69.2328,69.6636,69.0312,69.3886,642033.0
2020-07-14 10:00:00,75.67,75.76,75.33,75.76,368164.0,69.3611,69.4436,69.0495,69.4436,368164.0
2020-07-14 10:30:00,75.77,76.1,75.76,75.89,283078.0,69.4528,69.7553,69.4436,69.5628,283078.0
2020-07-14 11:00:00,75.89,76.09,75.76,76.0,317405.0,69.5628,69.7461,69.4436,69.6636,317405.0
2020-07-14 11:30:00,76.0,76.31,75.96,76.16,170481.0,69.6636,69.9478,69.627,69.8103,170481.0
2020-07-14 12:00:00,76.16,76.29,76.03,76.14,106433.0,69.8103,69.9294,69.6911,69.792,106433.0
2020-07-14 12:30:00,76.15,76.23,75.99,76.03,204771.0,69.8011,69.8745,69.6545,69.6911,204771.0
2020-07-14 13:00:00,76.03,76.12,75.88,76.09,32894.0,69.6911,69.7736,69.5536,69.7461,32894.0
2020-07-14 13:30:00,76.07,76.39,76.06,76.28,95359.0,69.7278,70.0211,69.7186,69.9203,95359.0
2020-07-14 14:00:00,76.28,76.51,76.21,76.42,64582.0,69.9203,70.1311,69.8561,70.0486,64582.0
2020-07-14 14:30:00,76.46,76.48,76.26,76.44,32973.0,70.0853,70.1036,69.9019,70.0669,32973.0
2020-07-14 15:00:00,76.45,76.47,76.14,76.41,72591.0,70.0761,70.0944,69.792,70.0394,72591.0
2020-07-14 15:30:00,76.43,76.81,76.4,76.73,318527.0,70.0578,70.4061,70.0303,70.3328,318527.0
2020-07-15 09:30:00,77.61,77.65,77.37,77.45,187437.0,71.1394,71.1761,70.9194,70.9927,187437.0
2020-07-15 10:00:00,77.49,77.64,77.31,77.64,146817.0,71.0294,71.1669,70.8644,71.1669,146817.0
2020-07-15 10:30:00,77.65,77.78,77.62,77.62,135401.0,71.1761,71.2952,71.1486,71.1486,135401.0
2020-07-15 11:00:00,77.63,77.66,77.24,77.45,150513.0,71.1577,71.1852,70.8002,70.9927,150513.0
2020-07-15 11:30:00,77.46,77.49,77.03,77.03,130504.0,71.0019,71.0294,70.6078,70.6078,130504.0
2020-07-15 12:00:00,77.02,77.22,76.95,77.21,259254.0,70.5986,70.7819,70.5344,70.7727,259254.0
2020-07-15 12:30:00,77.2,77.3,77.04,77.3,235718.0,70.7636,70.8552,70.6169,70.8552,235718.0
2020-07-15 13:00:00,77.3,77.4,77.22,77.36,349239.0,70.8552,70.9469,70.7819,70.9102,349239.0
2020-07-15 13:30:00,77.35,77.45,77.31,77.34,294561.0,70.9011,70.9927,70.8644,70.8919,294561.0
2020-07-15 14:00:00,77.34,77.54,77.28,77.49,323519.0,70.8919,71.0752,70.8369,71.0294,323519.0
2020-07-15 14:30:00,77.49,77.56,77.31,77.31,339788.0,71.0294,71.0936,70.8644,70.8644,339788.0
2020-07-15 15:00:00,77.3,77.42,77.16,77.42,150254.0,70.8552,70.9652,70.7269,70.9652,150254.0
2020-07-15 15:30:00,77.41,77.61,77.38,77.43,324687.0,70.9561,71.1394,70.9286,70.9744,324687.0
2020-07-16 09:30:00,76.8,77.0,76.67,76.84,660306.0,70.3969,70.5803,70.2778,70.4336,660306.0
2020-07-16 10:00:00,76.85,76.95,76.7,76.94,222443.0,70.4428,70.5344,70.3053,70.5253,222443.0
2020-07-16 10:30:00,76.93,77.06,76.88,76.89,321101.0,70.5161,70.6353,70.4703,70.4794,321101.0
2020-07-16 11:00:00,76.88,76.97,76.78,76.89,307894.0,70.4703,70.5528,70.3786,70.4794,307894.0
2020-07-16 11:30:00,76.89,76.9,76.77,76.87,293806.0,70.4794,70.4886,70.3694,70.4611,293806.0
2020-07-16 12:00:00,76.87,76.92,76.75,76.81,232995.0,70.4611,70.5069,70.3511,70.4061,232995.0
2020-07-16 12:30:00,76.81,76.91,76.81,76.81,60915.0,70.4061,70.4978,70.4061,70.4061,60915.0
2020-07-16 13:00:00,76.82,76.98,76.82,76.97,327381.0,70.4153,70.5619,70.4153,70.5528,327381.0
2020-07-16 13:30:00,76.97,76.97,76.84,76.84,494674.0,70.5528,70.5528,70.4336,70.4336,494674.0
2020-07-16 14:00:00,76.83,76.95,76.82,76.94,364068.0,70.4244,70.5344,70.4153,70.5253,364068.0
2020-07-16 14:30:00,76.95,76.96,76.7,76.7,357822.0,70.5344,70.5436,70.3053,70.3053,357822.0
2020-07-16 15:00:00,76.72,77.0,76.7,77.0,313329.0,70.3236,70.5803,70.3053,70.5803,313329.0
2020-07-16 15:30:00,76.99,77.08,76.88,76.91,697001.0,70.5711,70.6536,70.4703,70.4978,697001.0
2020-07-17 09:30:00,77.28,77.28,77.05,77.13,211036.0,70.8369,70.8369,70.6261,70.6994,211036.0
2020-07-17 10:00:00,77.13,77.17,76.85,76.9,289204.0,70.6994,70.7361,70.4428,70.4886,289204.0
2020-07-17 10:30:00,76.9,77.07,76.84,77.07,800647.0,70.4886,70.6444,70.4336,70.6444,800647.0
2020-07-17 11:00:00,77.08,77.16,77.07,77.14,238619.0,70.6536,70.7269,70.6444,70.7086,238619.0
2020-07-17 11:30:00,77.14,77.21,77.05,77.19,95907.0,70.7086,70.7727,70.6261,70.7544,95907.0
2020-07-17 12:00:00,77.2,77.26,77.19,77.21,133296.0,70.7636,70.8186,70.7544,70.7727,133296.0
2020-07-17 12:30:00,77.22,77.24,77.15,77.17,196914.0,70.7819,70.8002,70.7177,70.7361,196914.0
2020-07-17 13:00:00,77.17,77.21,77.1,77.19,313085.0,70.7361,70.7727,70.6719,70.7544,313085.0
2020-07-17 13:30:00,77.19,77.2,77.13,77.16,235936.0,70.7544,70.7636,70.6994,70.7269,235936.0
2020-07-17 14:00:00,77.16,77.3,77.15,77.27,540651.0,70.7269,70.8552,70.7177,70.8277,540651.0
2020-07-17 14:30:00,77.27,77.32,77.22,77.28,237656.0,70.8277,70.8736,70.7819,70.8369,237656.0
2020-07-17 15:00:00,77.27,77.33,77.22,77.32,212581.0,70.8277,70.8827,70.7819,70.8736,212581.0
2020-07-17 15:30:00,77.33,77.38,77.22,77.28,500558.0,70.8827,70.9286,70.7819,70.8369,500558.0
2020-07-20 09:30:00,77.33,77.49,77.13,77.22,160746.0,70.8827,71.0294,70.6994,70.7819,160746.0
2020-07-20 10:00:00,77.25,77.56,77.19,77.56,93435.0,70.8094,71.0936,70.7544,71.0936,93435.0
2020-07-20 10:30:00,77.56,77.66,77.53,77.54,134985.0,71.0936,71.1852,71.0661,71.0752,134985.0
2020-07-20 11:00:00,77.55,77.62,77.52,77.61,86169.0,71.0844,71.1486,71.0569,71.1394,86169.0
2020-07-20 11:30:00,77.62,77.7,77.58,77.65,227208.0,71.1486,71.2219,71.1119,71.1761,227208.0
2020-07-20 12:00:00,77.65,77.7,77.58,77.6,238197.0,71.1761,71.2219,71.1119,71.1302,238197.0
2020-07-20 12:30:00,77.6,77.68,77.59,77.67,49018.0,71.1302,71.2036,71.1211,71.1944,49018.0
2020-07-20 13:00:00,77.69,77.74,77.66,77.72,203277.0,71.2127,71.2586,71.1852,71.2402,203277.0
2020-07-20 13:30:00,77.73,77.83,77.71,77.8,248986.0,71.2494,71.3411,71.2311,71.3136,248986.0
2020-07-20 14:00:00,77.8,77.82,77.76,77.81,191197.0,71.3136,71.3319,71.2769,71.3227,191197.0
2020-07-20 14:30:00,77.81,77.86,77.8,77.82,302492.0,71.3227,71.3686,71.3136,71.3319,302492.0
2020-07-20 15:00:00,77.82,77.98,77.79,77.97,262724.0,71.3319,71.4785,71.3044,71.4694,262724.0
2020-07-20 15:30:00,77.97,78.07,77.95,77.95,208190.0,71.4694,71.561,71.451,71.451,208190.0
2020-07-21 09:30:00,78.56,78.65,78.4,78.6,123024.0,72.0102,72.0927,71.8635,72.0469,123024.0
2020-07-21 10:00:00,78.61,78.63,78.33,78.36,340698.0,72.056,72.0744,71.7994,71.8269,340698.0
2020-07-21 10:30:00,78.36,78.57,78.32,78.52,223817.0,71.8269,72.0194,71.7902,71.9735,223817.0
2020-07-21 11:00:00,78.52,78.57,78.37,78.54,155054.0,71.9735,72.0194,71.836,71.9919,155054.0
2020-07-21 11:30:00,78.54,78.58,78.31,78.4,363055.0,71.9919,72.0285,71.781,71.8635,363055.0
2020-07-21 12:00:00,78.4,78.44,78.32,78.44,78188.0,71.8635,71.9002,71.7902,71.9002,78188.0
2020-07-21 12:30:00,78.43,78.49,78.37,78.49,48220.0,71.891,71.946,71.836,71.946,48220.0
2020-07-21 13:00:00,78.49,78.51,78.38,78.51,121919.0,71.946,71.9644,71.8452,71.9644,121919.0
2020-07-21 13:30:00,78.5,78.6,78.49,78.56,164156.0,71.9552,72.0469,71.946,72.0102,164156.0
2020-07-21 14:00:00,78.56,78.65,78.54,78.59,203064.0,72.0102,72.0927,71.9919,72.0377,203064.0
2020-07-21 14:30:00,78.59,78.59,78.53,78.56,193973.0,72.0377,72.0377,71.9827,72.0102,193973.0
2020-07-21 15:00:00,78.54,78.58,78.24,78.27,224110.0,71.9919,72.0285,71.7169,71.7444,224110.0
2020-07-21 15:30:00,78.27,78.31,78.04,78.19,332233.0,71.7444,71.781,71.5335,71.671,332233.0
2020-07-22 09:30:00,78.09,78.41,78.09,78.33,345617.0,71.5794,71.8727,71.5794,71.7994,345617.0
2020-07-22 10:00:00,78.33,78.34,78.22,78.23,148220.0,71.7994,71.8085,71.6985,71.7077,148220.0
2020-07-22 10:30:00,78.21,78.33,78.08,78.17,327333.0,71.6894,71.7994,71.5702,71.6527,327333.0
2020-07-22 11:00:00,78.18,78.23,78.01,78.23,119403.0,71.6619,71.7077,71.506,71.7077,119403.0
2020-07-22 11:30:00,78.23,78.29,78.21,78.26,21793.0,71.7077,71.7627,71.6894,71.7352,21793.0
2020-07-22 12:00:00,78.27,78.41,78.23,78.33,99703.0,71.7444,71.8727,71.7077,71.7994,99703.0
2020-07-22 12:30:00,78.34,78.34,78.25,78.3,86019.0,71.8085,71.8085,71.726,71.7719,86019.0
2020-07-22 13:00:00,78.3,78.32,78.25,78.27,209627.0,71.7719,71.7902,71.726,71.7444,209627.0
2020-07-22 13:30:00,78.26,78.27,78.06,78.06,277258.0,71.7352,71.7444,71.5519,71.5519,277258.0
2020-07-22 14:00:00,78.06,78.21,78.06,78.18,78416.0,71.5519,71.6894,71.5519,71.6619,78416.0
2020-07-22 14:30:00,78.2,78.3,78.15,78.27,123610.0,71.6802,71.7719,71.6344,71.7444,123610.0
2020-07-22 15:00:00,78.27,78.43,78.26,78.32,214751.0,71.7444,71.891,71.7352,71.7902,214751.0
2020-07-22 15:30:00,78.32,78.56,78.3,78.46,122080.0,71.7902,72.0102,71.7719,71.9185,122080.0
2020-07-23 09:30:00,78.33,78.54,78.33,78.53,107442.0,71.7994,71.9919,71.7994,71.9827,107442.0
2020-07-23 10:00:00,78.51,78.54,78.21,78.39,109931.0,71.9644,71.9919,71.6894,71.8544,109931.0
2020-07-23 10:30:00,78.41,78.52,78.37,78.38,82587.0,71.8727,71.9735,71.836,71.8452,82587.0
2020-07-23 11:00:00,78.39,78.5,78.28,78.48,146715.0,71.8544,71.9552,71.7535,71.9369,146715.0
2020-07-23 11:30:00,78.49,78.6,78.46,78.51,162350.0,71.946,72.0469,71.9185,71.9644,162350.0
2020-07-23 12:00:00,78.5,78.5,78.23,78.28,109131.0,71.9552,71.9552,71.7077,71.7535,109131.0
2020-07-23 12:30:00,78.28,78.32,78.11,78.15,147327.0,71.7535,71.7902,71.5977,71.6344,147327.0
2020-07-23 13:00:00,78.13,78.27,78.02,78.08,46254.0,71.616,71.7444,71.5152,71.5702,46254.0
2020-07-23 13:30:00,78.07,78.08,77.66,77.78,55847.0,71.561,71.5702,71.1852,71.2952,55847.0
2020-07-23 14:00:00,77.76,77.77,77.33,77.56,100906.0,71.2769,71.2861,70.8827,71.0936,100906.0
2020-07-23 14:30:00,77.56,77.71,77.43,77.64,96273.0,71.0936,71.2311,70.9744,71.1669,96273.0
2020-07-23 15:00:00,77.66,77.7,77.43,77.55,77615.0,71.1852,71.2219,70.9744,71.0844,77615.0
2020-07-23 15:30:00,77.54,77.64,77.39,77.62,194988.0,71.0752,71.1669,70.9377,71.1486,194988.0
2020-07-24 09:30:00,77.06,77.14,76.79,77.03,411694.0,70.6353,70.7086,70.3878,70.6078,411694.0
2020-07-24 10:00:00,77.05,77.34,77.05,77.27,58364.0,70.6261,70.8919,70.6261,70.8277,58364.0
2020-07-24 10:30:00,77.28,77.36,77.05,77.36,34724.0,70.8369,70.9102,70.6261,70.9102,34724.0
2020-07-24 11:00:00,77.35,77.39,77.2,77.31,48506.0,70.9011,70.9377,70.7636,70.8644,48506.0
2020-07-24 11:30:00,77.31,77.33,77.16,77.24,23264.0,70.8644,70.8827,70.7269,70.8002,23264.0
2020-07-24 12:00:00,77.26,77.26,77.06,77.16,37427.0,70.8186,70.8186,70.6353,70.7269,37427.0
2020-07-24 12:30:00,77.15,77.18,77.01,77.04,49116.0,70.7177,70.7452,70.5894,70.6169,49116.0
2020-07-24 13:00:00,77.04,77.11,76.84,77.04,41804.0,70.6169,70.6811,70.4336,70.6169,41804.0
2020-07-24 13:30:00,77.03,77.15,76.96,77.13,18517.0,70.6078,70.7177,70.5436,70.6994,18517.0
2020-07-24 14:00:00,77.15,77.3,77.13,77.3,32041.0,70.7177,70.8552,70.6994,70.8552,32041.0
2020-07-24 14:30:00,77.31,77.31,77.13,77.18,35018.0,70.8644,70.8644,70.6994,70.7452,35018.0
2020-07-24 15:00:00,77.18,77.32,77.03,77.06,32412.0,70.7452,70.8736,70.6078,70.6353,32412.0
2020-07-24 15:30:00,77.04,77.2,76.97,77.18,185944.0,70.6169,70.7636,70.5528,70.7452,185944.0
2020-07-27 09:30:00,77.57,77.83,77.42,77.81,197465.0,71.1027,71.3411,70.9652,71.3227,197465.0
2020-07-27 10:00:00,77.81,77.87,77.77,77.84,45178.0,71.3227,71.3777,71.2861,71.3502,45178.0
2020-07-27 10:30:00,77.85,77.96,77.82,77.91,73463.0,71.3594,71.4602,71.3319,71.4144,73463.0
2020-07-27 11:00:00,77.9,77.91,77.67,77.68,84634.0,71.4052,71.4144,71.1944,71.2036,84634.0
2020-07-27 11:30:00,77.69,77.72,77.55,77.69,157215.0,71.2127,71.2402,71.0844,71.2127,157215.0
2020-07-27 12:00:00,77.7,77.76,77.65,77.75,62744.0,71.2219,71.2769,71.1761,71.2677,62744.0
2020-07-27 12:30:00,77.75,77.81,77.74,77.8,33514.0,71.2677,71.3227,71.2586,71.3136,33514.0
2020-07-27 13:00:00,77.81,77.85,77.79,77.85,31881.0,71.3227,71.3594,71.3044,71.3594,31881.0
2020-07-27 13:30:00,77.86,77.89,77.84,77.85,32021.0,71.3686,71.3961,71.3502,71.3594,32021.0
2020-07-27 14:00:00,77.87,77.93,77.82,77.91,51838.0,71.3777,71.4327,71.3319,71.4144,51838.0
2020-07-27 14:30:00,77.93,77.95,77.81,77.84,54468.0,71.4327,71.451,71.3227,71.3502,54468.0
2020-07-27 15:00:00,77.83,78.02,77.83,78.01,100661.0,71.3411,71.5152,71.3411,71.506,100661.0
2020-07-27 15:30:00,78.0,78.05,77.97,78.01,253501.0,71.4969,71.5427,71.4694,71.506,253501.0
2020-07-28 09:30:00,77.73,77.88,77.53,77.63,158912.0,71.2494,71.3869,71.0661,71.1577,158912.0
2020-07-28 10:00:00,77.62,77.89,77.61,77.85,80655.0,71.1486,71.3961,71.1394,71.3594,80655.0
2020-07-28 10:30:00,77.87,77.91,77.73,77.87,110349.0,71.3777,71.4144,71.2494,71.3777,110349.0
2020-07-28 11:00:00,77.87,77.94,77.71,77.91,46930.0,71.3777,71.4419,71.2311,71.4144,46930.0
2020-07-28 11:30:00,77.92,78.01,77.88,77.89,75232.0,71.4235,71.506,71.3869,71.3961,75232.0
2020-07-28 12:00:00,77.88,77.89,77.8,77.84,43279.0,71.3869,71.3961,71.3136,71.3502,43279.0
2020-07-28 12:30:00,77.84,77.92,77.82,77.91,32704.0,71.3502,71.4235,71.3319,71.4144,32704.0
2020-07-28 13:00:00,77.91,77.95,77.85,77.92,71702.0,71.4144,71.451,71.3594,71.4235,71702.0
2020-07-28 13:30:00,77.92,78.02,77.92,77.98,65645.0,71.4235,71.5152,71.4235,71.4785,65645.0
2020-07-28 14:00:00,77.99,77.99,77.89,77.89,104854.0,71.4877,71.4877,71.3961,71.3961,104854.0
2020-07-28 14:30:00,77.9,77.96,77.87,77.88,289683.0,71.4052,71.4602,71.3777,71.3869,289683.0
2020-07-28 15:00:00,77.89,77.89,77.68,77.69,110611.0,71.3961,71.3961,71.2036,71.2127,110611.0
2020-07-28 15:30:00,77.68,77.76,77.42,77.5,302366.0,71.2036,71.2769,70.9652,71.0386,302366.0
2020-07-29 09:30:00,77.83,78.0,77.81,77.93,87976.0,71.3411,71.4969,71.3227,71.4327,87976.0
2020-07-29 10:00:00,77.93,78.06,77.93,78.03,37082.0,71.4327,71.5519,71.4327,71.5244,37082.0
2020-07-29 10:30:00,78.02,78.14,78.0,78.13,21770.0,71.5152,71.6252,71.4969,71.616,21770.0
2020-07-29 11:00:00,78.13,78.17,78.05,78.17,36879.0,71.616,71.6527,71.5427,71.6527,36879.0
2020-07-29 11:30:00,78.16,78.16,78.12,78.13,57582.0,71.6435,71.6435,71.6069,71.616,57582.0
2020-07-29 12:00:00,78.12,78.13,78.04,78.11,26028.0,71.6069,71.616,71.5335,71.5977,26028.0
2020-07-29 12:30:00,78.11,78.18,78.11,78.15,7684.0,71.5977,71.6619,71.5977,71.6344,7684.0
2020-07-29 13:00:00,78.16,78.22,78.12,78.21,29705.0,71.6435,71.6985,71.6069,71.6894,29705.0
2020-07-29 13:30:00,78.2,78.23,78.17,78.22,22843.0,71.6802,71.7077,71.6527,71.6985,22843.0
2020-07-29 14:00:00,78.23,78.32,78.14,78.3,108019.0,71.7077,71.7902,71.6252,71.7719,108019.0
2020-07-29 14:30:00,78.3,78.54,78.3,78.3,74943.0,71.7719,71.9919,71.7719,71.7719,74943.0
2020-07-29 15:00:00,78.3,78.52,78.14,78.47,132295.0,71.7719,71.9735,71.6252,71.9277,132295.0
2020-07-29 15:30:00,78.45,78.58,78.37,78.46,151327.0,71.9094,72.0285,71.836,71.9185,151327.0
2020-07-30 09:30:00,77.34,77.51,76.98,77.01,285736.0,70.8919,71.0477,70.5619,70.5894,285736.0
2020-07-30 10:00:00,76.99,77.14,76.8,77.01,253145.0,70.5711,70.7086,70.3969,70.5894,253145.0
2020-07-30 10:30:00,77.01,77.23,76.98,77.17,116198.0,70.5894,70.7911,70.5619,70.7361,116198.0
2020-07-30 11:00:00,77.17,77.38,77.12,77.28,105630.0,70.7361,70.9286,70.6902,70.8369,105630.0
2020-07-30 11:30:00,77.29,77.54,77.27,77.5,80005.0,70.8461,71.0752,70.8277,71.0386,80005.0
2020-07-30 12:00:00,77.5,77.75,77.45,77.66,104551.0,71.0386,71.2677,70.9927,71.1852,104551.0
2020-07-30 12:30:00,77.68,77.73,77.65,77.71,38140.0,71.2036,71.2494,71.1761,71.2311,38140.0
2020-07-30 13:00:00,77.71,77.93,77.7,77.8,30688.0,71.2311,71.4327,71.2219,71.3136,30688.0
2020-07-30 13:30:00,77.78,77.81,77.68,77.8,53932.0,71.2952,71.3227,71.2036,71.3136,53932.0
2020-07-30 14:00:00,77.8,77.84,77.69,77.74,69571.0,71.3136,71.3502,71.2127,71.2586,69571.0
2020-07-30 14:30:00,77.75,77.93,77.75,77.85,109504.0,71.2677,71.4327,71.2677,71.3594,109504.0
2020-07-30 15:00:00,77.86,77.94,77.76,77.92,194742.0,71.3686,71.4419,71.2769,71.4235,194742.0
2020-07-30 15:30:00,77.92,77.97,77.82,77.89,136519.0,71.4235,71.4694,71.3319,71.3961,136519.0
2020-07-31 09:30:00,78.02,78.03,77.64,77.78,109835.0,71.5152,71.5244,71.1669,71.2952,109835.0
2020-07-31 10:00:00,77.77,77.77,77.29,77.3,79063.0,71.2861,71.2861,70.8461,70.8552,79063.0
2020-07-31 10:30:00,77.3,77.42,77.18,77.32,52208.0,70.8552,70.9652,70.7452,70.8736,52208.0
2020-07-31 11:00:00,77.32,77.52,77.25,77.45,84337.0,70.8736,71.0569,70.8094,70.9927,84337.0
2020-07-31 11:30:00,77.46,77.49,77.13,77.19,109840.0,71.0019,71.0294,70.6994,70.7544,109840.0
2020-07-31 12:00:00,77.19,77.19,76.93,77.08,166102.0,70.7544,70.7544,70.5161,70.6536,166102.0
2020-07-31 12:30:00,77.07,77.07,76.75,76.83,84415.0,70.6444,70.6444,70.3511,70.4244,84415.0
2020-07-31 13:00:00,76.8,77.04,76.8,77.04,74020.0,70.3969,70.6169,70.3969,70.6169,74020.0
2020-07-31 13:30:00,77.03,77.07,76.94,76.96,1763756.0,70.6078,70.6444,70.5253,70.5436,1763756.0
2020-07-31 14:00:00,76.97,77.04,76.84,76.95,202095.0,70.5528,70.6169,70.4336,70.5344,202095.0
2020-07-31 14:30:00,76.94,77.2,76.93,77.2,107207.0,70.5253,70.7636,70.5161,70.7636,107207.0
2020-07-31 15:00:00,77.2,77.36,77.17,77.3,196722.0,70.7636,70.9102,70.7361,70.8552,196722.0
2020-07-31 15:30:00,77.32,77.7,77.3,77.68,757165.0,70.8736,71.2219,70.8552,71.2036,757165.0
2020-08-03 09:30:00,78.19,78.22,78.07,78.2,429117.0,71.671,71.6985,71.561,71.6802,429117.0
2020-08-03 10:00:00,78.21,78.43,78.21,78.33,411642.0,71.6894,71.891,71.6894,71.7994,411642.0
2020-08-03 10:30:00,78.34,78.41,78.2,78.27,337889.0,71.8085,71.8727,71.6802,71.7444,337889.0
2020-08-03 11:00:00,78.26,78.44,78.25,78.4,360215.0,71.7352,71.9002,71.726,71.8635,360215.0
2020-08-03 11:30:00,78.41,78.46,78.36,78.4,476061.0,71.8727,71.9185,71.8269,71.8635,476061.0
2020-08-03 12:00:00,78.41,78.43,78.36,78.38,109399.0,71.8727,71.891,71.8269,71.8452,109399.0
2020-08-03 12:30:00,78.37,78.41,78.34,78.4,84412.0,71.836,71.8727,71.8085,71.8635,84412.0
2020-08-03 13:00:00,78.4,78.5,78.39,78.46,152145.0,71.8635,71.9552,71.8544,71.9185,152145.0
2020-08-03 13:30:00,78.47,78.5,78.42,78.48,626709.0,71.9277,71.9552,71.8819,71.9369,626709.0
2020-08-03 14:00:00,78.48,78.55,78.44,78.55,638179.0,71.9369,72.001,71.9002,72.001,638179.0
2020-08-03 14:30:00,78.55,78.6,78.54,78.58,291384.0,72.001,72.0469,71.9919,72.0285,291384.0
2020-08-03 15:00:00,78.58,78.59,78.4,78.46,478363.0,72.0285,72.0377,71.8635,71.9185,478363.0
2020-08-03 15:30:00,78.47,78.52,78.34,78.47,417696.0,71.9277,71.9735,71.8085,71.9277,417696.0
2020-08-04 09:30:00,78.29,78.52,78.29,78.5,204967.0,71.7627,71.9735,71.7627,71.9552,204967.0
2020-08-04 10:00:00,78.51,78.67,78.49,78.54,122552.0,71.9644,72.111,71.946,71.9919,122552.0
2020-08-04 10:30:00,78.55,78.74,78.5,78.69,121271.0,72.001,72.1752,71.9552,72.1294,121271.0
2020-08-04 11:00:00,78.69,78.74,78.63,78.67,117839.0,72.1294,72.1752,72.0744,72.111,117839.0
2020-08-04 11:30:00,78.67,78.75,78.64,78.7,120553.0,72.111,72.1843,72.0835,72.1385,120553.0
2020-08-04 12:00:00,78.7,78.73,78.56,78.65,99069.0,72.1385,72.166,72.0102,72.0927,99069.0
2020-08-04 12:30:00,78.65,78.68,78.59,78.62,89778.0,72.0927,72.1202,72.0377,72.0652,89778.0
2020-08-04 13:00:00,78.64,78.74,78.57,78.72,83039.0,72.0835,72.1752,72.0194,72.1569,83039.0
2020-08-04 13:30:00,78.72,78.75,78.69,78.73,90124.0,72.1569,72.1843,72.1294,72.166,90124.0
2020-08-04 14:00:00,78.73,78.78,78.6,78.6,127289.0,72.166,72.2118,72.0469,72.0469,127289.0
2020-08-04 14:30:00,78.58,78.67,78.43,78.67,111600.0,72.0285,72.111,71.891,72.111,111600.0
2020-08-04 15:00:00,78.66,78.76,78.65,78.74,109255.0,72.1019,72.1935,72.0927,72.1752,109255.0
2020-08-04 15:30:00,78.73,78.91,78.68,78.91,276644.0,72.166,72.331,72.1202,72.331,276644.0
2020-08-05 09:30:00,79.42,79.55,79.34,79.55,120107.0,72.7985,72.9177,72.7252,72.9177,120107.0
2020-08-05 10:00:00,79.55,79.58,79.5,79.54,111396.0,72.9177,72.9452,72.8718,72.9085,111396.0
2020-08-05 10:30:00,79.54,79.57,79.46,79.5,186557.0,72.9085,72.936,72.8352,72.8718,186557.0
2020-08-05 11:00:00,79.51,79.63,79.51,79.57,113572.0,72.881,72.991,72.881,72.936,113572.0
2020-08-05 11:30:00,79.57,79.61,79.45,79.45,234504.0,72.936,72.9726,72.826,72.826,234504.0
2020-08-05 12:00:00,79.45,79.49,79.4,79.42,120049.0,72.826,72.8627,72.7802,72.7985,120049.0
2020-08-05 12:30:00,79.41,79.47,79.39,79.45,49708.0,72.7893,72.8443,72.771,72.826,49708.0
2020-08-05 13:00:00,79.46,79.46,79.42,79.44,90008.0,72.8352,72.8352,72.7985,72.8168,90008.0
2020-08-05 13:30:00,79.44,79.46,79.4,79.44,105068.0,72.8168,72.8352,72.7802,72.8168,105068.0
2020-08-05 14:00:00,79.44,79.48,79.44,79.47,81840.0,72.8168,72.8535,72.8168,72.8443,81840.0
2020-08-05 14:30:00,79.48,79.48,79.39,79.42,112839.0,72.8535,72.8535,72.771,72.7985,112839.0
2020-08-05 15:00:00,79.42,79.46,79.37,79.4,116927.0,72.7985,72.8352,72.7527,72.7802,116927.0
2020-08-05 15:30:00,79.4,79.48,79.28,79.42,433558.0,72.7802,72.8535,72.6702,72.7985,433558.0
2020-08-06 09:30:00,79.21,79.42,79.2,79.42,364893.0,72.606,72.7985,72.5968,72.7985,364893.0
2020-08-06 10:00:00,79.41,79.44,79.29,79.41,211738.0,72.7893,72.8168,72.6793,72.7893,211738.0
2020-08-06 10:30:00,79.42,79.43,79.06,79.23,209749.0,72.7985,72.8077,72.4685,72.6243,209749.0
2020-08-06 11:00:00,79.23,79.29,79.18,79.23,152487.0,72.6243,72.6793,72.5785,72.6243,152487.0
2020-08-06 11:30:00,79.2,79.26,79.13,79.24,166769.0,72.5968,72.6518,72.5327,72.6335,166769.0
2020-08-06 12:00:00,79.25,79.38,79.23,79.34,262982.0,72.6427,72.7618,72.6243,72.7252,262982.0
2020-08-06 12:30:00,79.34,79.43,79.31,79.43,336959.0,72.7252,72.8077,72.6977,72.8077,336959.0
2020-08-06 13:00:00,79.42,79.44,79.36,79.39,244321.0,72.7985,72.8168,72.7435,72.771,244321.0
2020-08-06 13:30:00,79.4,79.49,79.36,79.44,200653.0,72.7802,72.8627,72.7435,72.8168,200653.0
2020-08-06 14:00:00,79.45,79.6,79.44,79.59,724975.0,72.826,72.9635,72.8168,72.9543,724975.0
2020-08-06 14:30:00,79.58,79.7,79.58,79.68,436037.0,72.9452,73.0551,72.9452,73.0368,436037.0
2020-08-06 15:00:00,79.68,79.76,79.64,79.69,388642.0,73.0368,73.1101,73.0001,73.046,388642.0
2020-08-06 15:30:00,79.7,79.73,79.61,79.72,458126.0,73.0551,73.0826,72.9726,73.0735,458126.0
2020-08-07 09:30:00,79.19,79.3,79.09,79.29,113229.0,72.5877,72.6885,72.496,72.6793,113229.0
2020-08-07 10:00:00,79.28,79.34,79.1,79.23,390228.0,72.6702,72.7252,72.5052,72.6243,390228.0
2020-08-07 10:30:00,79.23,79.45,79.23,79.38,425809.0,72.6243,72.826,72.6243,72.7618,425809.0
2020-08-07 11:00:00,79.39,79.46,79.27,79.27,265535.0,72.771,72.8352,72.661,72.661,265535.0
2020-08-07 11:30:00,79.27,79.37,79.2,79.2,165005.0,72.661,72.7527,72.5968,72.5968,165005.0
2020-08-07 12:00:00,79.19,79.34,79.18,79.34,197229.0,72.5877,72.7252,72.5785,72.7252,197229.0
2020-08-07 12:30:00,79.33,79.36,79.19,79.19,259879.0,72.716,72.7435,72.5877,72.5877,259879.0
2020-08-07 13:00:00,79.2,79.2,78.98,79.12,198449.0,72.5968,72.5968,72.3952,72.5235,198449.0
2020-08-07 13:30:00,79.12,79.22,79.02,79.03,226338.0,72.5235,72.6152,72.4318,72.441,226338.0
2020-08-07 14:00:00,79.04,79.13,78.87,78.91,355990.0,72.4502,72.5327,72.2943,72.331,355990.0
2020-08-07 14:30:00,78.9,79.09,78.88,79.08,385670.0,72.3218,72.496,72.3035,72.4868,385670.0
2020-08-07 15:00:00,79.08,79.19,79.0,79.09,482554.0,72.4868,72.5877,72.4135,72.496,482554.0
2020-08-07 15:30:00,79.1,79.38,79.06,79.37,435684.0,72.5052,72.7618,72.4685,72.7527,435684.0
2020-08-10 09:30:00,79.49,79.62,79.47,79.48,44907.0,72.8627,72.9818,72.8443,72.8535,44907.0
2020-08-10 10:00:00,79.49,79.53,79.4,79.5,151064.0,72.8627,72.8993,72.7802,72.8718,151064.0
2020-08-10 10:30:00,79.5,79.52,79.05,79.05,111811.0,72.8718,72.8902,72.4593,72.4593,111811.0
2020-08-10 11:00:00,79.06,79.27,79.01,79.27,37922.0,72.4685,72.661,72.4227,72.661,37922.0
2020-08-10 11:30:00,79.26,79.39,79.23,79.39,37282.0,72.6518,72.771,72.6243,72.771,37282.0
2020-08-10 12:00:00,79.38,79.39,79.29,79.29,46844.0,72.7618,72.771,72.6793,72.6793,46844.0
2020-08-10 12:30:00,79.28,79.48,79.27,79.45,176172.0,72.6702,72.8535,72.661,72.826,176172.0
2020-08-10 13:00:00,79.46,79.51,79.43,79.49,39137.0,72.8352,72.881,72.8077,72.8627,39137.0
2020-08-10 13:30:00,79.5,79.5,79.42,79.44,42426.0,72.8718,72.8718,72.7985,72.8168,42426.0
2020-08-10 14:00:00,79.45,79.52,79.43,79.5,66533.0,72.826,72.8902,72.8077,72.8718,66533.0
2020-08-10 14:30:00,79.5,79.54,79.39,79.53,30058.0,72.8718,72.9085,72.771,72.8993,30058.0
2020-08-10 15:00:00,79.53,79.58,79.47,79.49,45653.0,72.8993,72.9452,72.8443,72.8627,45653.0
2020-08-10 15:30:00,79.49,79.58,79.42,79.56,177293.0,72.8627,72.9452,72.7985,72.9268,177293.0
2020-08-11 09:30:00,80.16,80.25,80.02,80.05,119707.0,73.4768,73.5593,73.3485,73.376,119707.0
2020-08-11 10:00:00,80.05,80.05,79.83,79.98,78867.0,73.376,73.376,73.1743,73.3118,78867.0
2020-08-11 10:30:00,80.0,80.08,79.9,80.06,16035.0,73.3301,73.4035,73.2385,73.3851,16035.0
2020-08-11 11:00:00,80.06,80.18,80.03,80.13,36558.0,73.3851,73.4951,73.3576,73.4493,36558.0
2020-08-11 11:30:00,80.14,80.19,80.02,80.03,29786.0,73.4585,73.5043,73.3485,73.3576,29786.0
2020-08-11 12:00:00,80.06,80.19,79.99,80.17,153213.0,73.3851,73.5043,73.321,73.486,153213.0
2020-08-11 12:30:00,80.17,80.22,80.13,80.17,70907.0,73.486,73.5318,73.4493,73.486,70907.0
2020-08-11 13:00:00,80.17,80.23,80.1,80.22,45874.0,73.486,73.541,73.4218,73.5318,45874.0
2020-08-11 13:30:00,80.21,80.22,80.12,80.19,32404.0,73.5226,73.5318,73.4401,73.5043,32404.0
2020-08-11 14:00:00,80.19,80.21,79.98,79.98,39910.0,73.5043,73.5226,73.3118,73.3118,39910.0
2020-08-11 14:30:00,79.98,79.99,79.86,79.95,91901.0,73.3118,73.321,73.2018,73.2843,91901.0
2020-08-11 15:00:00,79.94,79.96,79.39,79.62,137573.0,73.2751,73.2935,72.771,72.9818,137573.0
2020-08-11 15:30:00,79.61,79.63,79.12,79.27,328588.0,72.9726,72.991,72.5235,72.661,328588.0
2020-08-12 09:30:00,80.14,80.32,80.14,80.28,205076.0,73.4585,73.6235,73.4585,73.5868,205076.0
2020-08-12 10:00:00,80.3,80.52,80.23,80.52,67662.0,73.6051,73.8068,73.541,73.8068,67662.0
2020-08-12 10:30:00,80.52,80.64,80.49,80.61,62910.0,73.8068,73.9168,73.7793,73.8893,62910.0
2020-08-12 11:00:00,80.6,80.66,80.52,80.57,35513.0,73.8801,73.9351,73.8068,73.8526,35513.0
2020-08-12 11:30:00,80.57,80.61,80.5,80.55,95905.0,73.8526,73.8893,73.7884,73.8343,95905.0
2020-08-12 12:00:00,80.55,80.68,80.54,80.67,23458.0,73.8343,73.9534,73.8251,73.9443,23458.0
2020-08-12 12:30:00,80.67,80.69,80.52,80.52,17874.0,73.9443,73.9626,73.8068,73.8068,17874.0
2020-08-12 13:00:00,80.53,80.57,80.41,80.42,31485.0,73.8159,73.8526,73.706,73.7151,31485.0
2020-08-12 13:30:00,80.44,80.68,80.43,80.67,49358.0,73.7334,73.9534,73.7243,73.9443,49358.0
2020-08-12 14:00:00,80.66,80.68,80.61,80.64,35033.0,73.9351,73.9534,73.8893,73.9168,35033.0
2020-08-12 14:30:00,80.65,80.66,80.6,80.64,128784.0,73.9259,73.9351,73.8801,73.9168,128784.0
2020-08-12 15:00:00,80.64,80.73,80.62,80.66,60557.0,73.9168,73.9993,73.8984,73.9351,60557.0
2020-08-12 15:30:00,80.65,80.65,80.49,80.53,170144.0,73.9259,73.9259,73.7793,73.8159,170144.0
2020-08-13 09:30:00,80.45,80.64,80.35,80.63,125441.0,73.7426,73.9168,73.651,73.9076,125441.0
2020-08-13 10:00:00,80.61,80.64,80.52,80.62,93347.0,73.8893,73.9168,73.8068,73.8984,93347.0
2020-08-13 10:30:00,80.61,80.66,80.58,80.63,37653.0,73.8893,73.9351,73.8618,73.9076,37653.0
2020-08-13 11:00:00,80.62,80.67,80.61,80.64,26551.0,73.8984,73.9443,73.8893,73.9168,26551.0
2020-08-13 11:30:00,80.61,80.62,80.5,80.52,33430.0,73.8893,73.8984,73.7884,73.8068,33430.0
2020-08-13 12:00:00,80.54,80.61,80.54,80.59,228696.0,73.8251,73.8893,73.8251,73.8709,228696.0
2020-08-13 12:30:00,80.6,80.64,80.6,80.64,20565.0,73.8801,73.9168,73.8801,73.9168,20565.0
2020-08-13 13:00:00,80.66,80.67,80.49,80.53,37693.0,73.9351,73.9443,73.7793,73.8159,37693.0
2020-08-13 13:30:00,80.52,80.57,80.4,80.54,54961.0,73.8068,73.8526,73.6968,73.8251,54961.0
2020-08-13 14:00:00,80.53,80.54,80.19,80.31,67731.0,73.8159,73.8251,73.5043,73.6143,67731.0
2020-08-13 14:30:00,80.31,80.34,80.09,80.18,247189.0,73.6143,73.6418,73.4126,73.4951,247189.0
2020-08-13 15:00:00,80.19,80.39,80.13,80.38,118935.0,73.5043,73.6876,73.4493,73.6785,118935.0
2020-08-13 15:30:00,80.38,80.42,80.29,80.33,95729.0,73.6785,73.7151,73.596,73.6326,95729.0
2020-08-14 09:30:00,80.11,80.23,80.04,80.22,64052.0,73.431,73.541,73.3668,73.5318,64052.0
2020-08-14 10:00:00,80.22,80.25,80.07,80.07,92545.0,73.5318,73.5593,73.3943,73.3943,92545.0
2020-08-14 10:30:00,80.07,80.28,80.07,80.19,52192.0,73.3943,73.5868,73.3943,73.5043,52192.0
2020-08-14 11:00:00,80.15,80.29,80.13,80.28,15911.0,73.4676,73.596,73.4493,73.5868,15911.0
2020-08-14 11:30:00,80.28,80.31,80.17,80.23,185612.0,73.5868,73.6143,73.486,73.541,185612.0
2020-08-14 12:00:00,80.24,80.27,80.18,80.19,49583.0,73.5501,73.5776,73.4951,73.5043,49583.0
2020-08-14 12:30:00,80.2,80.26,80.2,80.23,12814.0,73.5135,73.5685,73.5135,73.541,12814.0
2020-08-14 13:00:00,80.21,80.26,80.19,80.26,20250.0,73.5226,73.5685,73.5043,73.5685,20250.0
2020-08-14 13:30:00,80.26,80.27,80.21,80.25,15300.0,73.5685,73.5776,73.5226,73.5593,15300.0
2020-08-14 14:00:00,80.25,80.25,80.15,80.19,16594.0,73.5593,73.5593,73.4676,73.5043,16594.0
2020-08-14 14:30:00,80.21,80.22,80.09,80.1,72352.0,73.5226,73.5318,73.4126,73.4218,72352.0
2020-08-14 15:00:00,80.1,80.13,79.97,80.03,37355.0,73.4218,73.4493,73.3026,73.3576,37355.0
2020-08-14 15:30:00,80.02,80.17,79.96,80.17,200635.0,73.3485,73.486,73.2935,73.486,200635.0
2020-08-17 09:30:00,80.56,80.67,80.51,80.62,30576.0,73.8434,73.9443,73.7976,73.8984,30576.0
2020-08-17 10:00:00,80.63,80.64,80.55,80.63,21550.0,73.9076,73.9168,73.8343,73.9076,21550.0
2020-08-17 10:30:00,80.65,80.71,80.65,80.66,35923.0,73.9259,73.9809,73.9259,73.9351,35923.0
2020-08-17 11:00:00,80.65,80.71,80.6,80.7,45676.0,73.9259,73.9809,73.8801,73.9718,45676.0
2020-08-17 11:30:00,80.7,80.7,80.61,80.67,35442.0,73.9718,73.9718,73.8893,73.9443,35442.0
2020-08-17 12:00:00,80.68,80.68,80.61,80.62,24703.0,73.9534,73.9534,73.8893,73.8984,24703.0
2020-08-17 12:30:00,80.62,80.7,80.61,80.69,19406.0,73.8984,73.9718,73.8893,73.9626,19406.0
2020-08-17 13:00:00,80.69,80.71,80.68,80.69,9309.0,73.9626,73.9809,73.9534,73.9626,9309.0
2020-08-17 13:30:00,80.69,80.71,80.66,80.68,212058.0,73.9626,73.9809,73.9351,73.9534,212058.0
2020-08-17 14:00:00,80.68,80.75,80.68,80.75,994441.0,73.9534,74.0176,73.9534,74.0176,994441.0
2020-08-17 14:30:00,80.75,80.76,80.7,80.73,877734.0,74.0176,74.0268,73.9718,73.9993,877734.0
2020-08-17 15:00:00,80.73,80.74,80.67,80.73,1473937.0,73.9993,74.0084,73.9443,73.9993,1473937.0
2020-08-17 15:30:00,80.72,80.78,80.72,80.75,148295.0,73.9901,74.0451,73.9901,74.0176,148295.0
2020-08-18 09:30:00,80.92,81.07,80.85,80.89,205162.0,74.1734,74.3109,74.1093,74.1459,205162.0
2020-08-18 10:00:00,80.9,80.9,80.48,80.49,146120.0,74.1551,74.1551,73.7701,73.7793,146120.0
2020-08-18 10:30:00,80.45,80.7,80.45,80.67,62788.0,73.7426,73.9718,73.7426,73.9443,62788.0
2020-08-18 11:00:00,80.69,80.77,80.66,80.73,35093.0,73.9626,74.0359,73.9351,73.9993,35093.0
2020-08-18 11:30:00,80.75,80.83,80.75,80.81,18527.0,74.0176,74.0909,74.0176,74.0726,18527.0
2020-08-18 12:00:00,80.81,80.84,80.79,80.84,23855.0,74.0726,74.1001,74.0543,74.1001,23855.0
2020-08-18 12:30:00,80.84,80.92,80.84,80.91,37491.0,74.1001,74.1734,74.1001,74.1643,37491.0
2020-08-18 13:00:00,80.91,80.93,80.83,80.87,97965.0,74.1643,74.1826,74.0909,74.1276,97965.0
2020-08-18 13:30:00,80.86,80.93,80.86,80.88,28000.0,74.1184,74.1826,74.1184,74.1368,28000.0
2020-08-18 14:00:00,80.88,80.93,80.84,80.9,49965.0,74.1368,74.1826,74.1001,74.1551,49965.0
2020-08-18 14:30:00,80.91,80.94,80.89,80.92,13004.0,74.1643,74.1918,74.1459,74.1734,13004.0
2020-08-18 15:00:00,80.92,80.98,80.89,80.92,22608.0,74.1734,74.2284,74.1459,74.1734,22608.0
2020-08-18 15:30:00,80.92,80.95,80.81,80.85,123465.0,74.1734,74.2009,74.0726,74.1093,123465.0
2020-08-19 09:30:00,80.93,81.02,80.82,80.88,282697.0,74.1826,74.2651,74.0818,74.1368,282697.0
2020-08-19 10:00:00,80.88,80.95,80.88,80.94,237785.0,74.1368,74.2009,74.1368,74.1918,237785.0
2020-08-19 10:30:00,80.95,80.99,80.91,80.94,66992.0,74.2009,74.2376,74.1643,74.1918,66992.0
2020-08-19 11:00:00,80.94,80.97,80.87,80.96,85658.0,74.1918,74.2193,74.1276,74.2101,85658.0
2020-08-19 11:30:00,80.95,81.05,80.95,81.03,47731.0,74.2009,74.2926,74.2009,74.2743,47731.0
2020-08-19 12:00:00,81.02,81.02,80.94,80.95,33634.0,74.2651,74.2651,74.1918,74.2009,33634.0
2020-08-19 12:30:00,80.95,80.96,80.87,80.89,85813.0,74.2009,74.2101,74.1276,74.1459,85813.0
2020-08-19 13:00:00,80.89,80.92,80.87,80.89,58825.0,74.1459,74.1734,74.1276,74.1459,58825.0
2020-08-19 13:30:00,80.9,80.96,80.89,80.94,46329.0,74.1551,74.2101,74.1459,74.1918,46329.0
2020-08-19 14:00:00,80.93,80.99,80.53,80.63,206834.0,74.1826,74.2376,73.8159,73.9076,206834.0
2020-08-19 14:30:00,80.63,80.77,80.57,80.75,134419.0,73.9076,74.0359,73.8526,74.0176,134419.0
2020-08-19 15:00:00,80.74,80.77,80.56,80.6,117426.0,74.0084,74.0359,73.8434,73.8801,117426.0
2020-08-19 15:30:00,80.6,80.61,80.33,80.43,339534.0,73.8801,73.8893,73.6326,73.7243,339534.0
2020-08-20 09:30:00,79.73,80.05,79.68,80.04,231036.0,73.0826,73.376,73.0368,73.3668,231036.0
2020-08-20 10:00:00,80.04,80.15,79.98,80.11,217130.0,73.3668,73.4676,73.3118,73.431,217130.0
2020-08-20 10:30:00,80.12,80.23,80.06,80.14,242165.0,73.4401,73.541,73.3851,73.4585,242165.0
2020-08-20 11:00:00,80.14,80.2,80.05,80.2,346756.0,73.4585,73.5135,73.376,73.5135,346756.0
2020-08-20 11:30:00,80.19,80.35,80.17,80.32,33857.0,73.5043,73.651,73.486,73.6235,33857.0
2020-08-20 12:00:00,80.33,80.37,80.3,80.32,39068.0,73.6326,73.6693,73.6051,73.6235,39068.0
2020-08-20 12:30:00,80.31,80.33,80.27,80.27,21874.0,73.6143,73.6326,73.5776,73.5776,21874.0
2020-08-20 13:00:00,80.28,80.32,80.26,80.31,19890.0,73.5868,73.6235,73.5685,73.6143,19890.0
2020-08-20 13:30:00,80.32,80.38,80.31,80.33,61266.0,73.6235,73.6785,73.6143,73.6326,61266.0
2020-08-20 14:00:00,80.34,80.45,80.32,80.45,145656.0,73.6418,73.7426,73.6235,73.7426,145656.0
2020-08-20 14:30:00,80.45,80.48,80.4,80.48,87817.0,73.7426,73.7701,73.6968,73.7701,87817.0
2020-08-20 15:00:00,80.48,80.57,80.41,80.45,91720.0,73.7701,73.8526,73.706,73.7426,91720.0
2020-08-20 15:30:00,80.45,80.61,80.43,80.49,342523.0,73.7426,73.8893,73.7243,73.7793,342523.0
2020-08-21 09:30:00,80.17,80.31,80.11,80.31,90276.0,73.486,73.6143,73.431,73.6143,90276.0
2020-08-21 10:00:00,80.31,80.33,80.18,80.31,85442.0,73.6143,73.6326,73.4951,73.6143,85442.0
2020-08-21 10:30:00,80.31,80.49,80.3,80.39,44145.0,73.6143,73.7793,73.6051,73.6876,44145.0
2020-08-21 11:00:00,80.39,80.46,80.28,80.42,2117760.0,73.6876,73.7518,73.5868,73.7151,2117760.0
2020-08-21 11:30:00,80.42,80.45,80.29,80.31,782047.0,73.7151,73.7426,73.596,73.6143,782047.0
2020-08-21 12:00:00,80.31,80.44,80.28,80.41,501977.0,73.6143,73.7334,73.5868,73.706,501977.0
2020-08-21 12:30:00,80.41,80.43,80.37,80.4,909486.0,73.706,73.7243,73.6693,73.6968,909486.0
2020-08-21 13:00:00,80.4,80.45,80.35,80.42,1116750.0,73.6968,73.7426,73.651,73.7151,1116750.0
2020-08-21 13:30:00,80.41,80.49,80.4,80.48,928668.0,73.706,73.7793,73.6968,73.7701,928668.0
2020-08-21 14:00:00,80.48,80.56,80.46,80.56,923772.0,73.7701,73.8434,73.7518,73.8434,923772.0
2020-08-21 14:30:00,80.56,80.63,80.55,80.61,162740.0,73.8434,73.9076,73.8343,73.8893,162740.0
2020-08-21 15:00:00,80.61,80.68,80.61,80.63,57923.0,73.8893,73.9534,73.8893,73.9076,57923.0
2020-08-21 15:30:00,80.63,80.67,80.55,80.65,153735.0,73.9076,73.9443,73.8343,73.9259,153735.0
2020-08-24 09:30:00,81.53,81.53,81.28,81.34,532022.0,74.7326,74.7326,74.5034,74.5584,532022.0
2020-08-24 10:00:00,81.34,81.48,81.24,81.39,209599.0,74.5584,74.6867,74.4668,74.6042,209599.0
2020-08-24 10:30:00,81.37,81.41,81.16,81.21,148861.0,74.5859,74.6226,74.3934,74.4393,148861.0
2020-08-24 11:00:00,81.2,81.31,81.18,81.23,67706.0,74.4301,74.5309,74.4118,74.4576,67706.0
2020-08-24 11:30:00,81.22,81.36,81.22,81.31,158365.0,74.4484,74.5767,74.4484,74.5309,158365.0
2020-08-24 12:00:00,81.3,81.37,81.28,81.28,185479.0,74.5217,74.5859,74.5034,74.5034,185479.0
2020-08-24 12:30:00,81.28,81.32,81.26,81.28,120846.0,74.5034,74.5401,74.4851,74.5034,120846.0
2020-08-24 13:00:00,81.28,81.36,81.27,81.3,124128.0,74.5034,74.5767,74.4942,74.5217,124128.0
2020-08-24 13:30:00,81.3,81.31,81.23,81.29,22582.0,74.5217,74.5309,74.4576,74.5126,22582.0
2020-08-24 14:00:00,81.28,81.33,81.25,81.26,38674.0,74.5034,74.5492,74.4759,74.4851,38674.0
2020-08-24 14:30:00,81.26,81.28,81.17,81.21,70033.0,74.4851,74.5034,74.4026,74.4393,70033.0
2020-08-24 15:00:00,81.2,81.29,81.13,81.29,51058.0,74.4301,74.5126,74.3659,74.5126,51058.0
2020-08-24 15:30:00,81.28,81.49,81.26,81.49,249917.0,74.5034,74.6959,74.4851,74.6959,249917.0
2020-08-25 09:30:00,81.63,81.72,81.56,81.65,176567.0,74.8242,74.9067,74.7601,74.8426,176567.0
2020-08-25 10:00:00,81.65,81.65,81.47,81.53,119138.0,74.8426,74.8426,74.6776,74.7326,119138.0
2020-08-25 10:30:00,81.5,81.55,81.39,81.49,106293.0,74.7051,74.7509,74.6042,74.6959,106293.0
2020-08-25 11:00:00,81.48,81.63,81.48,81.52,60391.0,74.6867,74.8242,74.6867,74.7234,60391.0
2020-08-25 11:30:00,81.52,81.52,81.35,81.44,18041.0,74.7234,74.7234,74.5676,74.6501,18041.0
2020-08-25 12:00:00,81.43,81.44,81.32,81.42,15856.0,74.6409,74.6501,74.5401,74.6317,15856.0
2020-08-25 12:30:00,81.43,81.47,81.39,81.46,12999.0,74.6409,74.6776,74.6042,74.6684,12999.0
2020-08-25 13:00:00,81.45,81.53,81.42,81.53,13386.0,74.6592,74.7326,74.6317,74.7326,13386.0
2020-08-25 13:30:00,81.53,81.55,81.5,81.52,103297.0,74.7326,74.7509,74.7051,74.7234,103297.0
2020-08-25 14:00:00,81.52,81.63,81.47,81.63,149424.0,74.7234,74.8242,74.6776,74.8242,149424.0
2020-08-25 14:30:00,81.62,81.68,81.62,81.67,26228.0,74.8151,74.8701,74.8151,74.8609,26228.0
2020-08-25 15:00:00,81.67,81.75,81.63,81.74,73037.0,74.8609,74.9342,74.8242,74.9251,73037.0
2020-08-25 15:30:00,81.74,81.77,81.72,81.76,186266.0,74.9251,74.9526,74.9067,74.9434,186266.0
2020-08-26 09:30:00,81.82,81.92,81.79,81.91,188724.0,74.9984,75.0901,74.9709,75.0809,188724.0
2020-08-26 10:00:00,81.91,81.97,81.86,81.97,30924.0,75.0809,75.1359,75.0351,75.1359,30924.0
2020-08-26 10:30:00,81.97,82.05,81.97,82.01,1187566.0,75.1359,75.2092,75.1359,75.1726,1187566.0
2020-08-26 11:00:00,82.01,82.09,81.97,82.09,290300.0,75.1726,75.2459,75.1359,75.2459,290300.0
2020-08-26 11:30:00,82.09,82.2,82.08,82.17,290195.0,75.2459,75.3467,75.2367,75.3192,290195.0
2020-08-26 12:00:00,82.17,82.36,82.15,82.34,338243.0,75.3192,75.4934,75.3009,75.475,338243.0
2020-08-26 12:30:00,82.34,82.35,82.23,82.3,205497.0,75.475,75.4842,75.3742,75.4384,205497.0
2020-08-26 13:00:00,82.29,82.36,82.28,82.32,200285.0,75.4292,75.4934,75.42,75.4567,200285.0
2020-08-26 13:30:00,82.32,82.37,82.3,82.34,229807.0,75.4567,75.5025,75.4384,75.475,229807.0
2020-08-26 14:00:00,82.34,82.49,82.33,82.47,239734.0,75.475,75.6125,75.4659,75.5942,239734.0
2020-08-26 14:30:00,82.48,82.49,82.19,82.22,313919.0,75.6034,75.6125,75.3375,75.365,313919.0
2020-08-26 15:00:00,82.22,82.46,82.18,82.46,455883.0,75.365,75.585,75.3284,75.585,455883.0
2020-08-26 15:30:00,82.45,82.47,82.35,82.45,491795.0,75.5759,75.5942,75.4842,75.5759,491795.0
2020-08-27 09:30:00,82.71,82.71,82.29,82.56,373362.0,75.8142,75.8142,75.4292,75.6767,373362.0
2020-08-27 10:00:00,82.56,82.56,82.11,82.49,350227.0,75.6767,75.6767,75.2642,75.6125,350227.0
2020-08-27 10:30:00,82.48,82.54,82.32,82.51,189577.0,75.6034,75.6584,75.4567,75.6309,189577.0
2020-08-27 11:00:00,82.51,82.57,82.32,82.35,145648.0,75.6309,75.6859,75.4567,75.4842,145648.0
2020-08-27 11:30:00,82.36,82.58,82.28,82.52,63639.0,75.4934,75.695,75.42,75.64,63639.0
2020-08-27 12:00:00,82.51,82.51,82.24,82.25,100401.0,75.6309,75.6309,75.3834,75.3925,100401.0
2020-08-27 12:30:00,82.24,82.3,81.85,81.95,169949.0,75.3834,75.4384,75.0259,75.1176,169949.0
2020-08-27 13:00:00,81.92,82.24,81.87,82.23,134701.0,75.0901,75.3834,75.0442,75.3742,134701.0
2020-08-27 13:30:00,82.23,82.33,82.13,82.32,117125.0,75.3742,75.4659,75.2825,75.4567,117125.0
2020-08-27 14:00:00,82.34,82.48,82.33,82.48,56453.0,75.475,75.6034,75.4659,75.6034,56453.0
2020-08-27 14:30:00,82.48,82.51,82.39,82.43,58784.0,75.6034,75.6309,75.5209,75.5575,58784.0
2020-08-27 15:00:00,82.44,82.55,82.36,82.48,89141.0,75.5667,75.6675,75.4934,75.6034,89141.0
2020-08-27 15:30:00,82.5,82.51,82.22,82.23,219563.0,75.6217,75.6309,75.365,75.3742,219563.0
2020-08-28 09:30:00,82.6,82.62,82.47,82.59,215820.0,75.7134,75.7317,75.5942,75.7042,215820.0
2020-08-28 10:00:00,82.59,82.61,82.41,82.53,49792.0,75.7042,75.7225,75.5392,75.6492,49792.0
2020-08-28 10:30:00,82.52,82.58,82.36,82.44,189366.0,75.64,75.695,75.4934,75.5667,189366.0
2020-08-28 11:00:00,82.44,82.63,82.42,82.61,127276.0,75.5667,75.7409,75.5484,75.7225,127276.0
2020-08-28 11:30:00,82.6,82.64,82.56,82.61,172218.0,75.7134,75.75,75.6767,75.7225,172218.0
2020-08-28 12:00:00,82.6,82.66,82.59,82.59,63902.0,75.7134,75.7684,75.7042,75.7042,63902.0
2020-08-28 12:30:00,82.59,82.68,82.56,82.68,105495.0,75.7042,75.7867,75.6767,75.7867,105495.0
2020-08-28 13:00:00,82.67,82.68,82.49,82.5,144328.0,75.7775,75.7867,75.6125,75.6217,144328.0
2020-08-28 13:30:00,82.49,82.62,82.49,82.59,129127.0,75.6125,75.7317,75.6125,75.7042,129127.0
2020-08-28 14:00:00,82.59,82.65,82.55,82.64,226647.0,75.7042,75.7592,75.6675,75.75,226647.0
2020-08-28 14:30:00,82.64,82.72,82.62,82.68,159433.0,75.75,75.8234,75.7317,75.7867,159433.0
2020-08-28 15:00:00,82.68,82.83,82.66,82.8,166586.0,75.7867,75.9242,75.7684,75.8967,166586.0
2020-08-28 15:30:00,82.8,82.88,82.79,82.85,251483.0,75.8967,75.97,75.8875,75.9425,251483.0
2020-08-31 09:30:00,82.56,82.59,82.39,82.43,163074.0,75.6767,75.7042,75.5209,75.5575,163074.0
2020-08-31 10:00:00,82.43,82.59,82.39,82.55,90326.0,75.5575,75.7042,75.5209,75.6675,90326.0
2020-08-31 10:30:00,82.55,82.67,82.53,82.66,98771.0,75.6675,75.7775,75.6492,75.7684,98771.0
2020-08-31 11:00:00,82.66,82.68,82.25,82.3,133369.0,75.7684,75.7867,75.3925,75.4384,133369.0
2020-08-31 11:30:00,82.3,82.54,82.24,82.49,100813.0,75.4384,75.6584,75.3834,75.6125,100813.0
2020-08-31 12:00:00,82.49,82.61,82.46,82.53,48452.0,75.6125,75.7225,75.585,75.6492,48452.0
2020-08-31 12:30:00,82.54,82.57,82.48,82.57,39714.0,75.6584,75.6859,75.6034,75.6859,39714.0
2020-08-31 13:00:00,82.58,82.62,82.54,82.61,30386.0,75.695,75.7317,75.6584,75.7225,30386.0
2020-08-31 13:30:00,82.62,82.68,82.6,82.62,66325.0,75.7317,75.7867,75.7134,75.7317,66325.0
2020-08-31 14:00:00,82.62,82.64,82.56,82.57,230896.0,75.7317,75.75,75.6767,75.6859,230896.0
2020-08-31 14:30:00,82.57,82.69,82.53,82.66,237503.0,75.6859,75.7959,75.6492,75.7684,237503.0
2020-08-31 15:00:00,82.65,82.68,82.49,82.6,195951.0,75.7592,75.7867,75.6125,75.7134,195951.0
2020-08-31 15:30:00,82.59,82.76,82.38,82.38,271515.0,75.7042,75.86,75.5117,75.5117,271515.0
2020-09-01 09:30:00,82.61,82.7,82.42,82.67,166577.0,75.7225,75.805,75.5484,75.7775,166577.0
2020-09-01 10:00:00,82.68,82.95,82.63,82.94,130334.0,75.7867,76.0342,75.7409,76.025,130334.0
2020-09-01 10:30:00,82.95,82.95,82.79,82.8,135979.0,76.0342,76.0342,75.8875,75.8967,135979.0
2020-09-01 11:00:00,82.8,82.89,82.72,82.78,148369.0,75.8967,75.9792,75.8234,75.8784,148369.0
2020-09-01 11:30:00,82.78,82.83,82.74,82.76,181944.0,75.8784,75.9242,75.8417,75.86,181944.0
2020-09-01 12:00:00,82.76,82.88,82.76,82.83,91682.0,75.86,75.97,75.86,75.9242,91682.0
2020-09-01 12:30:00,82.83,82.87,82.78,82.86,110155.0,75.9242,75.9609,75.8784,75.9517,110155.0
2020-09-01 13:00:00,82.86,82.86,82.74,82.78,225302.0,75.9517,75.9517,75.8417,75.8784,225302.0
2020-09-01 13:30:00,82.78,82.86,82.76,82.82,84400.0,75.8784,75.9517,75.86,75.915,84400.0
2020-09-01 14:00:00,82.82,82.9,82.8,82.89,75077.0,75.915,75.9884,75.8967,75.9792,75077.0
2020-09-01 14:30:00,82.88,82.9,82.84,82.9,99322.0,75.97,75.9884,75.9334,75.9884,99322.0
2020-09-01 15:00:00,82.9,82.91,82.8,82.83,154459.0,75.9884,75.9975,75.8967,75.9242,154459.0
2020-09-01 15:30:00,82.83,83.09,82.81,83.08,445973.0,75.9242,76.1625,75.9059,76.1533,445973.0
2020-09-02 09:30:00,83.55,83.56,83.14,83.2,336731.0,76.5842,76.5933,76.2083,76.2633,336731.0
2020-09-02 10:00:00,83.21,83.43,83.09,83.42,106015.0,76.2725,76.4742,76.1625,76.465,106015.0
2020-09-02 10:30:00,83.44,83.52,83.3,83.42,107800.0,76.4833,76.5567,76.355,76.465,107800.0
2020-09-02 11:00:00,83.43,83.46,83.22,83.27,112367.0,76.4742,76.5017,76.2817,76.3275,112367.0
2020-09-02 11:30:00,83.28,83.39,83.13,83.38,66607.0,76.3367,76.4375,76.1992,76.4283,66607.0
2020-09-02 12:00:00,83.38,83.49,83.34,83.48,114504.0,76.4283,76.5292,76.3917,76.52,114504.0
2020-09-02 12:30:00,83.48,83.56,83.45,83.56,77553.0,76.52,76.5933,76.4925,76.5933,77553.0
2020-09-02 13:00:00,83.54,83.71,83.52,83.71,90400.0,76.575,76.7308,76.5567,76.7308,90400.0
2020-09-02 13:30:00,83.7,83.75,83.66,83.66,107334.0,76.7217,76.7675,76.685,76.685,107334.0
2020-09-02 14:00:00,83.67,83.71,83.55,83.71,31874.0,76.6942,76.7308,76.5842,76.7308,31874.0
2020-09-02 14:30:00,83.69,83.78,83.68,83.75,20250.0,76.7125,76.795,76.7033,76.7675,20250.0
2020-09-02 15:00:00,83.76,83.99,83.73,83.95,191849.0,76.7766,76.9875,76.7492,76.9508,191849.0
2020-09-02 15:30:00,83.95,84.12,83.91,84.0,306358.0,76.9508,77.1066,76.9141,76.9966,306358.0
2020-09-03 09:30:00,83.55,83.59,83.32,83.5,84928.0,76.5842,76.6208,76.3733,76.5383,84928.0
2020-09-03 10:00:00,83.49,83.55,82.74,82.84,150331.0,76.5292,76.5842,75.8417,75.9334,150331.0
2020-09-03 10:30:00,82.84,82.96,82.4,82.58,197408.0,75.9334,76.0433,75.53,75.695,197408.0
2020-09-03 11:00:00,82.56,82.57,81.3,81.7,341036.0,75.6767,75.6859,74.5217,74.8884,341036.0
2020-09-03 11:30:00,81.7,82.19,81.59,81.92,177256.0,74.8884,75.3375,74.7876,75.0901,177256.0
2020-09-03 12:00:00,81.93,82.09,81.74,81.81,215993.0,75.0992,75.2459,74.9251,74.9892,215993.0
2020-09-03 12:30:00,81.8,81.88,81.44,81.47,168919.0,74.9801,75.0534,74.6501,74.6776,168919.0
2020-09-03 13:00:00,81.47,81.73,81.22,81.71,202494.0,74.6776,74.9159,74.4484,74.8976,202494.0
2020-09-03 13:30:00,81.7,81.7,81.29,81.46,254507.0,74.8884,74.8884,74.5126,74.6684,254507.0
2020-09-03 14:00:00,81.44,81.62,81.33,81.48,127814.0,74.6501,74.8151,74.5492,74.6867,127814.0
2020-09-03 14:30:00,81.46,81.74,81.24,81.24,137003.0,74.6684,74.9251,74.4668,74.4668,137003.0
2020-09-03 15:00:00,81.24,81.32,80.97,81.01,192746.0,74.4668,74.5401,74.2193,74.2559,192746.0
2020-09-03 15:30:00,80.99,81.56,80.96,81.48,754905.0,74.2376,74.7601,74.2101,74.6867,754905.0
2020-09-04 09:30:00,81.67,81.98,80.98,81.06,251770.0,74.8609,75.1451,74.2284,74.3018,251770.0
2020-09-04 10:00:00,81.06,81.31,80.22,80.23,233950.0,74.3018,74.5309,73.5318,73.541,233950.0
2020-09-04 10:30:00,80.24,80.41,79.33,80.1,502580.0,73.5501,73.706,72.716,73.4218,502580.0
2020-09-04 11:00:00,80.09,80.16,79.54,79.7,268327.0,73.4126,73.4768,72.9085,73.0551,268327.0
2020-09-04 11:30:00,79.73,80.4,79.71,80.35,185240.0,73.0826,73.6968,73.0643,73.651,185240.0
2020-09-04 12:00:00,80.38,80.64,80.14,80.63,149575.0,73.6785,73.9168,73.4585,73.9076,149575.0
2020-09-04 12:30:00,80.62,80.83,80.55,80.7,98065.0,73.8984,74.0909,73.8343,73.9718,98065.0
2020-09-04 13:00:00,80.69,80.69,80.27,80.4,64782.0,73.9626,73.9626,73.5776,73.6968,64782.0
2020-09-04 13:30:00,80.39,80.65,80.24,80.61,101221.0,73.6876,73.9259,73.5501,73.8893,101221.0
2020-09-04 14:00:00,80.6,80.84,80.49,80.83,91364.0,73.8801,74.1001,73.7793,74.0909,91364.0
2020-09-04 14:30:00,80.82,81.43,80.75,81.42,131971.0,74.0818,74.6409,74.0176,74.6317,131971.0
2020-09-04 15:00:00,81.44,81.6,81.22,81.51,141475.0,74.6501,74.7967,74.4484,74.7142,141475.0
2020-09-04 15:30:00,81.49,81.5,81.02,81.08,449607.0,74.6959,74.7051,74.2651,74.3201,449607.0
2020-09-08 09:30:00,79.64,79.79,79.15,79.73,473217.0,73.0001,73.1376,72.551,73.0826,473217.0
2020-09-08 10:00:00,79.78,80.06,79.41,80.04,307612.0,73.1285,73.3851,72.7893,73.3668,307612.0
2020-09-08 10:30:00,80.0,80.12,79.54,79.69,191638.0,73.3301,73.4401,72.9085,73.046,191638.0
2020-09-08 11:00:00,79.7,80.01,79.58,79.85,159231.0,73.0551,73.3393,72.9452,73.1926,159231.0
2020-09-08 11:30:00,79.8,79.8,79.46,79.67,124740.0,73.1468,73.1468,72.8352,73.0276,124740.0
2020-09-08 12:00:00,79.67,79.94,79.63,79.78,132406.0,73.0276,73.2751,72.991,73.1285,132406.0
2020-09-08 12:30:00,79.79,79.99,79.73,79.96,63314.0,73.1376,73.321,73.0826,73.2935,63314.0
2020-09-08 13:00:00,79.97,80.03,79.79,79.95,61614.0,73.3026,73.3576,73.1376,73.2843,61614.0
2020-09-08 13:30:00,79.94,80.12,79.87,80.02,44208.0,73.2751,73.4401,73.211,73.3485,44208.0
2020-09-08 14:00:00,80.03,80.09,79.65,79.65,57488.0,73.3576,73.4126,73.0093,73.0093,57488.0
2020-09-08 14:30:00,79.66,79.66,79.18,79.47,166380.0,73.0185,73.0185,72.5785,72.8443,166380.0
2020-09-08 15:00:00,79.45,79.55,79.14,79.54,114135.0,72.826,72.9177,72.5418,72.9085,114135.0
2020-09-08 15:30:00,79.55,79.64,79.13,79.2,285247.0,72.9177,73.0001,72.5327,72.5968,285247.0
2020-09-09 09:30:00,80.3,80.4,80.08,80.36,309188.0,73.6051,73.6968,73.4035,73.6601,309188.0
2020-09-09 10:00:00,80.43,80.65,80.36,80.58,909717.0,73.7243,73.9259,73.6601,73.8618,909717.0
2020-09-09 10:30:00,80.6,80.66,80.49,80.54,430463.0,73.8801,73.9351,73.7793,73.8251,430463.0
2020-09-09 11:00:00,80.56,80.74,80.48,80.7,129925.0,73.8434,74.0084,73.7701,73.9718,129925.0
2020-09-09 11:30:00,80.71,80.75,80.63,80.7,101464.0,73.9809,74.0176,73.9076,73.9718,101464.0
2020-09-09 12:00:00,80.7,80.82,80.68,80.77,143128.0,73.9718,74.0818,73.9534,74.0359,143128.0
2020-09-09 12:30:00,80.77,80.91,80.76,80.9,45855.0,74.0359,74.1643,74.0268,74.1551,45855.0
2020-09-09 13:00:00,80.9,81.1,80.9,80.98,262349.0,74.1551,74.3384,74.1551,74.2284,262349.0
2020-09-09 13:30:00,80.99,81.03,80.85,80.86,72149.0,74.2376,74.2743,74.1093,74.1184,72149.0
2020-09-09 14:00:00,80.88,80.93,80.78,80.85,135538.0,74.1368,74.1826,74.0451,74.1093,135538.0
2020-09-09 14:30:00,80.91,81.04,80.9,81.0,35114.0,74.1643,74.2834,74.1551,74.2468,35114.0
2020-09-09 15:00:00,81.0,81.14,80.99,81.11,61278.0,74.2468,74.3751,74.2376,74.3476,61278.0
2020-09-09 15:30:00,81.11,81.16,80.69,80.73,255232.0,74.3476,74.3934,73.9626,73.9993,255232.0
2020-09-10 09:30:00,81.12,81.3,81.05,81.12,227460.0,74.3568,74.5217,74.2926,74.3568,227460.0
2020-09-10 10:00:00,81.11,81.3,81.0,81.0,58831.0,74.3476,74.5217,74.2468,74.2468,58831.0
2020-09-10 10:30:00,81.07,81.19,80.45,80.48,241320.0,74.3109,74.4209,73.7426,73.7701,241320.0
2020-09-10 11:00:00,80.47,80.88,80.36,80.88,100092.0,73.7609,74.1368,73.6601,74.1368,100092.0
2020-09-10 11:30:00,80.88,80.89,80.59,80.64,78181.0,74.1368,74.1459,73.8709,73.9168,78181.0
2020-09-10 12:00:00,80.62,80.74,80.42,80.5,136060.0,73.8984,74.0084,73.7151,73.7884,136060.0
2020-09-10 12:30:00,80.49,80.56,80.21,80.41,113128.0,73.7793,73.8434,73.5226,73.706,113128.0
2020-09-10 13:00:00,80.41,80.62,80.35,80.42,65753.0,73.706,73.8984,73.651,73.7151,65753.0
2020-09-10 13:30:00,80.43,80.54,80.23,80.27,65259.0,73.7243,73.8251,73.541,73.5776,65259.0
2020-09-10 14:00:00,80.24,80.38,79.56,79.59,156702.0,73.5501,73.6785,72.9268,72.9543,156702.0
2020-09-10 14:30:00,79.56,79.98,79.56,79.93,250933.0,72.9268,73.3118,72.9268,73.266,250933.0
2020-09-10 15:00:00,79.9,79.92,79.35,79.56,185954.0,73.2385,73.2568,72.7343,72.9268,185954.0
2020-09-10 15:30:00,79.54,79.84,79.44,79.45,306437.0,72.9085,73.1835,72.8168,72.826,306437.0
2020-09-11 09:30:00,80.17,80.28,79.82,79.84,170926.0,73.486,73.5868,73.1651,73.1835,170926.0
2020-09-11 10:00:00,79.84,80.22,79.75,80.12,252479.0,73.1835,73.5318,73.101,73.4401,252479.0
2020-09-11 10:30:00,80.13,80.27,79.92,80.13,159614.0,73.4493,73.5776,73.2568,73.4493,159614.0
2020-09-11 11:00:00,80.11,80.4,80.1,80.16,94090.0,73.431,73.6968,73.4218,73.4768,94090.0
2020-09-11 11:30:00,80.13,80.13,79.95,79.96,54668.0,73.4493,73.4493,73.2843,73.2935,54668.0
2020-09-11 12:00:00,79.94,80.15,79.89,80.04,111725.0,73.2751,73.4676,73.2293,73.3668,111725.0
2020-09-11 12:30:00,80.04,80.04,79.63,79.64,231531.0,73.3668,73.3668,72.991,73.0001,231531.0
2020-09-11 13:00:00,79.66,79.7,79.34,79.35,614893.0,73.0185,73.0551,72.7252,72.7343,614893.0
2020-09-11 13:30:00,79.36,79.56,79.22,79.36,165727.0,72.7435,72.9268,72.6152,72.7435,165727.0
2020-09-11 14:00:00,79.36,79.66,79.28,79.51,154180.0,72.7435,73.0185,72.6702,72.881,154180.0
2020-09-11 14:30:00,79.5,79.86,79.5,79.73,256258.0,72.8718,73.2018,72.8718,73.0826,256258.0
2020-09-11 15:00:00,79.76,79.99,79.49,79.96,181880.0,73.1101,73.321,72.8627,73.2935,181880.0
2020-09-11 15:30:00,79.98,80.07,79.81,79.84,365808.0,73.3118,73.3943,73.156,73.1835,365808.0
2020-09-14 09:30:00,80.62,80.88,80.48,80.86,173415.0,73.8984,74.1368,73.7701,74.1184,173415.0
2020-09-14 10:00:00,80.87,81.11,80.83,81.09,126288.0,74.1276,74.3476,74.0909,74.3293,126288.0
2020-09-14 10:30:00,81.08,81.08,80.9,80.97,138452.0,74.3201,74.3201,74.1551,74.2193,138452.0
2020-09-14 11:00:00,80.97,81.01,80.88,81.01,16787.0,74.2193,74.2559,74.1368,74.2559,16787.0
2020-09-14 11:30:00,81.02,81.08,80.97,81.0,163740.0,74.2651,74.3201,74.2193,74.2468,163740.0
2020-09-14 12:00:00,80.98,81.04,80.93,80.95,69815.0,74.2284,74.2834,74.1826,74.2009,69815.0
2020-09-14 12:30:00,80.99,80.99,80.87,80.93,63626.0,74.2376,74.2376,74.1276,74.1826,63626.0
2020-09-14 13:00:00,80.94,80.99,80.7,80.78,674745.0,74.1918,74.2376,73.9718,74.0451,674745.0
2020-09-14 13:30:00,80.78,80.85,80.66,80.84,23410.0,74.0451,74.1093,73.9351,74.1001,23410.0
2020-09-14 14:00:00,80.8,80.94,80.77,80.85,21068.0,74.0634,74.1918,74.0359,74.1093,21068.0
2020-09-14 14:30:00,80.87,80.9,80.68,80.82,84087.0,74.1276,74.1551,73.9534,74.0818,84087.0
2020-09-14 15:00:00,80.83,80.85,80.63,80.77,104813.0,74.0909,74.1093,73.9076,74.0359,104813.0
2020-09-14 15:30:00,80.79,81.03,80.72,80.79,99789.0,74.0543,74.2743,73.9901,74.0543,99789.0
2020-09-15 09:30:00,81.57,81.69,81.49,81.57,97032.0,74.7692,74.8792,74.6959,74.7692,97032.0
2020-09-15 10:00:00,81.57,81.62,81.39,81.49,75618.0,74.7692,74.8151,74.6042,74.6959,75618.0
2020-09-15 10:30:00,81.5,81.58,81.35,81.55,52822.0,74.7051,74.7784,74.5676,74.7509,52822.0
2020-09-15 11:00:00,81.55,81.61,81.48,81.56,73005.0,74.7509,74.8059,74.6867,74.7601,73005.0
2020-09-15 11:30:00,81.55,81.6,81.47,81.49,153558.0,74.7509,74.7967,74.6776,74.6959,153558.0
2020-09-15 12:00:00,81.5,81.58,81.49,81.57,141050.0,74.7051,74.7784,74.6959,74.7692,141050.0
2020-09-15 12:30:00,81.56,81.6,81.55,81.58,139265.0,74.7601,74.7967,74.7509,74.7784,139265.0
2020-09-15 13:00:00,81.6,81.63,81.55,81.55,58867.0,74.7967,74.8242,74.7509,74.7509,58867.0
2020-09-15 13:30:00,81.55,81.58,81.51,81.52,550041.0,74.7509,74.7784,74.7142,74.7234,550041.0
2020-09-15 14:00:00,81.51,81.52,81.35,81.42,29996.0,74.7142,74.7234,74.5676,74.6317,29996.0
2020-09-15 14:30:00,81.43,81.49,81.37,81.47,20191.0,74.6409,74.6959,74.5859,74.6776,20191.0
2020-09-15 15:00:00,81.45,81.46,81.24,81.29,146021.0,74.6592,74.6684,74.4668,74.5126,146021.0
2020-09-15 15:30:00,81.3,81.37,81.1,81.34,278934.0,74.5217,74.5859,74.3384,74.5584,278934.0
2020-09-16 09:30:00,81.66,81.66,81.47,81.58,61297.0,74.8517,74.8517,74.6776,74.7784,61297.0
2020-09-16 10:00:00,81.63,81.68,81.5,81.5,67235.0,74.8242,74.8701,74.7051,74.7051,67235.0
2020-09-16 10:30:00,81.53,81.55,81.38,81.53,470502.0,74.7326,74.7509,74.5951,74.7326,470502.0
2020-09-16 11:00:00,81.52,81.8,81.52,81.78,52296.0,74.7234,74.9801,74.7234,74.9617,52296.0
2020-09-16 11:30:00,81.78,81.82,81.68,81.68,25944.0,74.9617,74.9984,74.8701,74.8701,25944.0
2020-09-16 12:00:00,81.67,81.71,81.61,81.66,17476.0,74.8609,74.8976,74.8059,74.8517,17476.0
2020-09-16 12:30:00,81.66,81.66,81.54,81.59,12642.0,74.8517,74.8517,74.7417,74.7876,12642.0
2020-09-16 13:00:00,81.56,81.61,81.45,81.46,26013.0,74.7601,74.8059,74.6592,74.6684,26013.0
2020-09-16 13:30:00,81.46,81.61,81.39,81.59,290363.0,74.6684,74.8059,74.6042,74.7876,290363.0
2020-09-16 14:00:00,81.63,81.83,81.49,81.78,139540.0,74.8242,75.0076,74.6959,74.9617,139540.0
2020-09-16 14:30:00,81.79,81.94,81.5,81.58,234303.0,74.9709,75.1084,74.7051,74.7784,234303.0
2020-09-16 15:00:00,81.57,81.68,81.16,81.23,105713.0,74.7692,74.8701,74.3934,74.4576,105713.0
2020-09-16 15:30:00,81.22,81.41,81.05,81.07,290961.0,74.4484,74.6226,74.2926,74.3109,290961.0
2020-09-17 09:30:00,80.01,80.42,79.97,80.37,231690.0,73.3393,73.7151,73.3026,73.6693,231690.0
2020-09-17 10:00:00,80.43,80.71,80.35,80.5,107155.0,73.7243,73.9809,73.651,73.7884,107155.0
2020-09-17 10:30:00,80.5,80.77,80.4,80.6,76820.0,73.7884,74.0359,73.6968,73.8801,76820.0
2020-09-17 11:00:00,80.62,80.89,80.62,80.7,40959.0,73.8984,74.1459,73.8984,73.9718,40959.0
2020-09-17 11:30:00,80.72,80.75,80.37,80.41,65584.0,73.9901,74.0176,73.6693,73.706,65584.0
2020-09-17 12:00:00,80.4,80.46,80.04,80.18,100409.0,73.6968,73.7518,73.3668,73.4951,100409.0
2020-09-17 12:30:00,80.17,80.33,80.1,80.32,79680.0,73.486,73.6326,73.4218,73.6235,79680.0
2020-09-17 13:00:00,80.33,80.38,80.21,80.3,40917.0,73.6326,73.6785,73.5226,73.6051,40917.0
2020-09-17 13:30:00,80.3,80.48,80.28,80.38,43766.0,73.6051,73.7701,73.5868,73.6785,43766.0
2020-09-17 14:00:00,80.39,80.58,80.34,80.34,34552.0,73.6876,73.8618,73.6418,73.6418,34552.0
2020-09-17 14:30:00,80.32,80.44,80.23,80.37,66711.0,73.6235,73.7334,73.541,73.6693,66711.0
2020-09-17 15:00:00,80.38,80.46,80.16,80.31,74327.0,73.6785,73.7518,73.4768,73.6143,74327.0
2020-09-17 15:30:00,80.27,80.69,80.27,80.67,320212.0,73.5776,73.9626,73.5776,73.9443,320212.0
2020-09-18 09:30:00,80.78,80.78,80.32,80.5,92350.0,74.0451,74.0451,73.6235,73.7884,92350.0
2020-09-18 10:00:00,80.51,80.71,80.51,80.61,70011.0,73.7976,73.9809,73.7976,73.8893,70011.0
2020-09-18 10:30:00,80.63,80.63,80.29,80.33,85729.0,73.9076,73.9076,73.596,73.6326,85729.0
2020-09-18 11:00:00,80.33,80.44,80.26,80.35,98406.0,73.6326,73.7334,73.5685,73.651,98406.0
2020-09-18 11:30:00,80.36,80.4,80.16,80.35,156165.0,73.6601,73.6968,73.4768,73.651,156165.0
2020-09-18 12:00:00,80.34,80.43,80.15,80.22,753086.0,73.6418,73.7243,73.4676,73.5318,753086.0
2020-09-18 12:30:00,80.22,80.23,79.93,79.99,101714.0,73.5318,73.541,73.266,73.321,101714.0
2020-09-18 13:00:00,79.99,80.03,79.62,79.62,85783.0,73.321,73.3576,72.9818,72.9818,85783.0
2020-09-18 13:30:00,79.6,79.82,79.42,79.81,119392.0,72.9635,73.1651,72.7985,73.156,119392.0
2020-09-18 14:00:00,79.81,79.91,79.7,79.87,55410.0,73.156,73.2476,73.0551,73.211,55410.0
2020-09-18 14:30:00,79.85,79.95,79.8,79.95,170697.0,73.1926,73.2843,73.1468,73.2843,170697.0
2020-09-18 15:00:00,79.96,80.05,79.9,80.04,64123.0,73.2935,73.376,73.2385,73.3668,64123.0
2020-09-18 15:30:00,80.05,80.1,79.9,79.91,185170.0,73.376,73.4218,73.2385,73.2476,185170.0
2020-09-21 09:30:00,78.45,78.62,78.04,78.41,432900.0,71.9094,72.0652,71.5335,71.8727,432900.0
2020-09-21 10:00:00,78.37,78.44,77.81,77.84,196771.0,71.836,71.9002,71.3227,71.3502,196771.0
2020-09-21 10:30:00,77.82,77.9,77.57,77.83,130087.0,71.3319,71.4052,71.1027,71.3411,130087.0
2020-09-21 11:00:00,77.82,78.08,77.68,77.81,156518.0,71.3319,71.5702,71.2036,71.3227,156518.0
2020-09-21 11:30:00,77.8,78.09,77.7,78.06,87301.0,71.3136,71.5794,71.2219,71.5519,87301.0
2020-09-21 12:00:00,78.07,78.27,78.06,78.22,221598.0,71.561,71.7444,71.5519,71.6985,221598.0
2020-09-21 12:30:00,78.22,78.29,78.01,78.04,77988.0,71.6985,71.7627,71.506,71.5335,77988.0
2020-09-21 13:00:00,78.08,78.28,77.94,78.26,175567.0,71.5702,71.7535,71.4419,71.7352,175567.0
2020-09-21 13:30:00,78.28,78.37,78.11,78.2,53424.0,71.7535,71.836,71.5977,71.6802,53424.0
2020-09-21 14:00:00,78.18,78.23,78.02,78.15,71799.0,71.6619,71.7077,71.5152,71.6344,71799.0
2020-09-21 14:30:00,78.12,78.2,77.93,78.17,110536.0,71.6069,71.6802,71.4327,71.6527,110536.0
2020-09-21 15:00:00,78.16,78.56,78.14,78.48,100423.0,71.6435,72.0102,71.6252,71.9369,100423.0
2020-09-21 15:30:00,78.5,78.8,78.38,78.79,161962.0,71.9552,72.2302,71.8452,72.221,161962.0
2020-09-22 09:30:00,78.88,79.03,78.57,78.65,221751.0,72.3035,72.441,72.0194,72.0927,221751.0
2020-09-22 10:00:00,78.65,78.91,78.64,78.91,74746.0,72.0927,72.331,72.0835,72.331,74746.0
2020-09-22 10:30:00,78.92,78.95,78.36,78.36,348992.0,72.3402,72.3677,71.8269,71.8269,348992.0
2020-09-22 11:00:00,78.39,78.58,78.28,78.54,67418.0,71.8544,72.0285,71.7535,71.9919,67418.0
2020-09-22 11:30:00,78.55,78.58,78.33,78.57,35586.0,72.001,72.0285,71.7994,72.0194,35586.0
2020-09-22 12:00:00,78.58,78.71,78.57,78.67,20128.0,72.0285,72.1477,72.0194,72.111,20128.0
2020-09-22 12:30:00,78.68,78.68,78.41,78.47,29955.0,72.1202,72.1202,71.8727,71.9277,29955.0
2020-09-22 13:00:00,78.5,78.77,78.47,78.75,85304.0,71.9552,72.2027,71.9277,72.1843,85304.0
2020-09-22 13:30:00,78.75,78.89,78.72,78.88,101731.0,72.1843,72.3127,72.1569,72.3035,101731.0
2020-09-22 14:00:00,78.88,79.04,78.88,78.96,362030.0,72.3035,72.4502,72.3035,72.3768,362030.0
2020-09-22 14:30:00,78.97,79.01,78.9,78.93,129264.0,72.386,72.4227,72.3218,72.3493,129264.0
2020-09-22 15:00:00,78.92,79.13,78.87,79.12,132762.0,72.3402,72.5327,72.2943,72.5235,132762.0
2020-09-22 15:30:00,79.12,79.29,79.01,79.19,370174.0,72.5235,72.6793,72.4227,72.5877,370174.0
2020-09-23 09:30:00,79.37,79.38,79.09,79.13,524900.0,72.7527,72.7618,72.496,72.5327,524900.0
2020-09-23 10:00:00,79.13,79.2,78.88,79.04,674701.0,72.5327,72.5968,72.3035,72.4502,674701.0
2020-09-23 10:30:00,79.04,79.09,78.8,78.95,568444.0,72.4502,72.496,72.2302,72.3677,568444.0
2020-09-23 11:00:00,78.95,79.09,78.81,78.85,536379.0,72.3677,72.496,72.2393,72.276,536379.0
2020-09-23 11:30:00,78.84,78.87,78.58,78.61,721467.0,72.2668,72.2943,72.0285,72.056,721467.0
2020-09-23 12:00:00,78.6,78.76,78.56,78.73,457162.0,72.0469,72.1935,72.0102,72.166,457162.0
2020-09-23 12:30:00,78.72,78.89,78.67,78.89,329918.0,72.1569,72.3127,72.111,72.3127,329918.0
2020-09-23 13:00:00,78.9,78.9,78.7,78.71,528651.0,72.3218,72.3218,72.1385,72.1477,528651.0
2020-09-23 13:30:00,78.71,78.74,78.49,78.54,389999.0,72.1477,72.1752,71.946,71.9919,389999.0
2020-09-23 14:00:00,78.54,78.54,78.07,78.15,773980.0,71.9919,71.9919,71.561,71.6344,773980.0
2020-09-23 14:30:00,78.15,78.21,77.83,77.87,594917.0,71.6344,71.6894,71.3411,71.3777,594917.0
2020-09-23 15:00:00,77.88,77.96,77.64,77.9,876887.0,71.3869,71.4602,71.1669,71.4052,876887.0
2020-09-23 15:30:00,77.89,77.96,77.61,77.7,1310499.0,71.3961,71.4602,71.1394,71.2219,1310499.0
2020-09-24 09:30:00,77.25,77.56,76.94,77.45,335870.0,70.8094,71.0936,70.5253,70.9927,335870.0
2020-09-24 10:00:00,77.46,77.88,77.46,77.47,356617.0,71.0019,71.3869,71.0019,71.0111,356617.0
2020-09-24 10:30:00,77.47,77.56,77.17,77.55,398744.0,71.0111,71.0936,70.7361,71.0844,398744.0
2020-09-24 11:00:00,77.56,77.68,77.29,77.59,198327.0,71.0936,71.2036,70.8461,71.1211,198327.0
2020-09-24 11:30:00,77.6,77.92,77.57,77.92,138506.0,71.1302,71.4235,71.1027,71.4235,138506.0
2020-09-24 12:00:00,77.93,78.06,77.9,77.96,92504.0,71.4327,71.5519,71.4052,71.4602,92504.0
2020-09-24 12:30:00,77.96,78.05,77.72,78.04,109926.0,71.4602,71.5427,71.2402,71.5335,109926.0
2020-09-24 13:00:00,78.03,78.33,78.02,78.31,143592.0,71.5244,71.7994,71.5152,71.781,143592.0
2020-09-24 13:30:00,78.34,78.43,78.2,78.22,182995.0,71.8085,71.891,71.6802,71.6985,182995.0
2020-09-24 14:00:00,78.23,78.28,77.92,77.98,118466.0,71.7077,71.7535,71.4235,71.4785,118466.0
2020-09-24 14:30:00,77.99,78.18,77.66,77.67,128941.0,71.4877,71.6619,71.1852,71.1944,128941.0
2020-09-24 15:00:00,77.67,77.84,77.44,77.51,250717.0,71.1944,71.3502,70.9836,71.0477,250717.0
2020-09-24 15:30:00,77.5,77.91,77.43,77.77,339630.0,71.0386,71.4144,70.9744,71.2861,339630.0
2020-09-25 09:30:00,77.37,77.57,77.28,77.54,286727.0,70.9194,71.1027,70.8369,71.0752,286727.0
2020-09-25 10:00:00,77.53,77.67,77.12,77.63,244455.0,71.0661,71.1944,70.6902,71.1577,244455.0
2020-09-25 10:30:00,77.64,77.85,77.54,77.73,220699.0,71.1669,71.3594,71.0752,71.2494,220699.0
2020-09-25 11:00:00,77.75,77.94,77.62,77.85,143498.0,71.2677,71.4419,71.1486,71.3594,143498.0
2020-09-25 11:30:00,77.85,77.93,77.66,77.66,42351.0,71.3594,71.4327,71.1852,71.1852,42351.0
2020-09-25 12:00:00,77.67,77.94,77.67,77.82,157485.0,71.1944,71.4419,71.1944,71.3319,157485.0
2020-09-25 12:30:00,77.82,77.94,77.76,77.94,84008.0,71.3319,71.4419,71.2769,71.4419,84008.0
2020-09-25 13:00:00,77.93,78.06,77.9,78.02,62432.0,71.4327,71.5519,71.4052,71.5152,62432.0
2020-09-25 13:30:00,78.03,78.21,78.01,78.17,96131.0,71.5244,71.6894,71.506,71.6527,96131.0
2020-09-25 14:00:00,78.17,78.34,78.17,78.33,28636.0,71.6527,71.8085,71.6527,71.7994,28636.0
2020-09-25 14:30:00,78.31,78.41,78.25,78.4,32124.0,71.781,71.8727,71.726,71.8635,32124.0
2020-09-25 15:00:00,78.41,78.7,78.41,78.66,202888.0,71.8727,72.1385,71.8727,72.1019,202888.0
2020-09-25 15:30:00,78.65,78.65,78.45,78.59,413521.0,72.0927,72.0927,71.9094,72.0377,413521.0
2020-09-28 09:30:00,79.69,79.8,79.45,79.56,135948.0,73.046,73.1468,72.826,72.9268,135948.0
2020-09-28 10:00:00,79.59,79.87,79.51,79.8,117719.0,72.9543,73.211,72.881,73.1468,117719.0
2020-09-28 10:30:00,79.78,79.87,79.53,79.56,69440.0,73.1285,73.211,72.8993,72.9268,69440.0
2020-09-28 11:00:00,79.58,79.76,79.55,79.74,173474.0,72.9452,73.1101,72.9177,73.0918,173474.0
2020-09-28 11:30:00,79.74,79.8,79.63,79.69,55512.0,73.0918,73.1468,72.991,73.046,55512.0
2020-09-28 12:00:00,79.68,79.69,79.56,79.6,40525.0,73.0368,73.046,72.9268,72.9635,40525.0
2020-09-28 12:30:00,79.62,79.76,79.56,79.76,18322.0,72.9818,73.1101,72.9268,73.1101,18322.0
2020-09-28 13:00:00,79.77,79.79,79.68,79.76,105187.0,73.1193,73.1376,73.0368,73.1101,105187.0
2020-09-28 13:30:00,79.77,79.86,79.77,79.85,32990.0,73.1193,73.2018,73.1193,73.1926,32990.0
2020-09-28 14:00:00,79.85,79.89,79.78,79.83,136352.0,73.1926,73.2293,73.1285,73.1743,136352.0
2020-09-28 14:30:00,79.83,79.93,79.82,79.89,125967.0,73.1743,73.266,73.1651,73.2293,125967.0
2020-09-28 15:00:00,79.88,79.89,79.77,79.86,108198.0,73.2201,73.2293,73.1193,73.2018,108198.0
2020-09-28 15:30:00,79.85,79.85,79.68,79.81,340744.0,73.1926,73.1926,73.0368,73.156,340744.0
2020-09-29 09:30:00,79.73,79.87,79.67,79.75,40282.0,73.0826,73.211,73.0276,73.101,40282.0
2020-09-29 10:00:00,79.78,79.94,79.7,79.89,1357373.0,73.1285,73.2751,73.0551,73.2293,1357373.0
2020-09-29 10:30:00,79.92,79.93,79.5,79.58,80475.0,73.2568,73.266,72.8718,72.9452,80475.0
2020-09-29 11:00:00,79.6,79.7,79.49,79.63,119477.0,72.9635,73.0551,72.8627,72.991,119477.0
2020-09-29 11:30:00,79.64,79.72,79.37,79.46,41736.0,73.0001,73.0735,72.7527,72.8352,41736.0
2020-09-29 12:00:00,79.46,79.49,79.35,79.48,47695.0,72.8352,72.8627,72.7343,72.8535,47695.0
2020-09-29 12:30:00,79.47,79.62,79.46,79.6,46948.0,72.8443,72.9818,72.8352,72.9635,46948.0
2020-09-29 13:00:00,79.6,79.61,79.39,79.57,44294.0,72.9635,72.9726,72.771,72.936,44294.0
2020-09-29 13:30:00,79.58,79.75,79.57,79.72,75146.0,72.9452,73.101,72.936,73.0735,75146.0
2020-09-29 14:00:00,79.71,79.79,79.66,79.78,53767.0,73.0643,73.1376,73.0185,73.1285,53767.0
2020-09-29 14:30:00,79.78,79.83,79.71,79.71,28111.0,73.1285,73.1743,73.0643,73.0643,28111.0
2020-09-29 15:00:00,79.72,79.78,79.64,79.67,57227.0,73.0735,73.1285,73.0001,73.0276,57227.0
2020-09-29 15:30:00,79.66,79.7,79.53,79.54,97936.0,73.0185,73.0551,72.8993,72.9085,97936.0
2020-09-30 09:30:00,79.63,80.02,79.63,80.0,860200.0,72.991,73.3485,72.991,73.3301,860200.0
2020-09-30 10:00:00,80.01,80.25,80.0,80.18,1001078.0,73.3393,73.5593,73.3301,73.4951,1001078.0
2020-09-30 10:30:00,80.18,80.34,80.16,80.2,628730.0,73.4951,73.6418,73.4768,73.5135,628730.0
2020-09-30 11:00:00,80.19,80.37,80.13,80.29,530854.0,73.5043,73.6693,73.4493,73.596,530854.0
2020-09-30 11:30:00,80.28,80.32,80.14,80.25,542966.0,73.5868,73.6235,73.4585,73.5593,542966.0
2020-09-30 12:00:00,80.25,80.39,80.25,80.38,487258.0,73.5593,73.6876,73.5593,73.6785,487258.0
2020-09-30 12:30:00,80.38,80.4,80.25,80.3,503289.0,73.6785,73.6968,73.5593,73.6051,503289.0
2020-09-30 13:00:00,80.31,80.31,80.12,80.19,386177.0,73.6143,73.6143,73.4401,73.5043,386177.0
2020-09-30 13:30:00,80.2,80.37,80.19,80.36,664737.0,73.5135,73.6693,73.5043,73.6601,664737.0
2020-09-30 14:00:00,80.37,80.52,80.03,80.23,557378.0,73.6693,73.8068,73.3576,73.541,557378.0
2020-09-30 14:30:00,80.22,80.22,79.77,80.08,706060.0,73.5318,73.5318,73.1193,73.4035,706060.0
2020-09-30 15:00:00,80.08,80.14,79.53,79.78,889958.0,73.4035,73.4585,72.8993,73.1285,889958.0
2020-09-30 15:30:00,79.78,80.18,79.66,79.9,1753618.0,73.1285,73.4951,73.0185,73.2385,1753618.0
2020-10-01 09:30:00,80.53,80.66,80.3,80.33,771631.0,73.8159,73.9351,73.6051,73.6326,771631.0
2020-10-01 10:00:00,80.32,80.39,80.07,80.21,377912.0,73.6235,73.6876,73.3943,73.5226,377912.0
2020-10-01 10:30:00,80.21,80.48,80.17,80.36,215829.0,73.5226,73.7701,73.486,73.6601,215829.0
2020-10-01 11:00:00,80.36,80.48,80.21,80.47,198245.0,73.6601,73.7701,73.5226,73.7609,198245.0
2020-10-01 11:30:00,80.47,80.56,80.39,80.48,149253.0,73.7609,73.8434,73.6876,73.7701,149253.0
2020-10-01 12:00:00,80.48,80.49,80.26,80.46,263769.0,73.7701,73.7793,73.5685,73.7518,263769.0
2020-10-01 12:30:00,80.46,80.52,80.4,80.48,92893.0,73.7518,73.8068,73.6968,73.7701,92893.0
2020-10-01 13:00:00,80.48,80.58,80.41,80.45,121257.0,73.7701,73.8618,73.706,73.7426,121257.0
2020-10-01 13:30:00,80.47,80.52,80.26,80.33,144450.0,73.7609,73.8068,73.5685,73.6326,144450.0
2020-10-01 14:00:00,80.33,80.46,80.09,80.35,236467.0,73.6326,73.7518,73.4126,73.651,236467.0
2020-10-01 14:30:00,80.36,80.53,80.36,80.5,234153.0,73.6601,73.8159,73.6601,73.7884,234153.0
2020-10-01 15:00:00,80.51,80.58,80.28,80.32,178669.0,73.7976,73.8618,73.5868,73.6235,178669.0
2020-10-01 15:30:00,80.3,80.55,80.23,80.55,146351.0,73.6051,73.8343,73.541,73.8343,146351.0
2020-10-02 09:30:00,79.36,79.96,79.26,79.88,431881.0,72.7435,73.2935,72.6518,73.2201,431881.0
2020-10-02 10:00:00,79.88,80.17,79.88,80.07,199551.0,73.2201,73.486,73.2201,73.3943,199551.0
2020-10-02 10:30:00,80.06,80.08,79.84,79.99,94059.0,73.3851,73.4035,73.1835,73.321,94059.0
2020-10-02 11:00:00,79.98,80.19,79.9,80.11,207250.0,73.3118,73.5043,73.2385,73.431,207250.0
2020-10-02 11:30:00,80.1,80.12,79.7,79.71,134000.0,73.4218,73.4401,73.0551,73.0643,134000.0
2020-10-02 12:00:00,79.7,80.31,79.54,80.16,266537.0,73.0551,73.6143,72.9085,73.4768,266537.0
2020-10-02 12:30:00,80.17,80.29,80.07,80.17,229780.0,73.486,73.596,73.3943,73.486,229780.0
2020-10-02 13:00:00,80.18,80.23,80.05,80.18,72673.0,73.4951,73.541,73.376,73.4951,72673.0
2020-10-02 13:30:00,80.18,80.2,79.86,79.98,189337.0,73.4951,73.5135,73.2018,73.3118,189337.0
2020-10-02 14:00:00,79.98,80.21,79.98,80.13,49334.0,73.3118,73.5226,73.3118,73.4493,49334.0
2020-10-02 14:30:00,80.15,80.18,80.01,80.12,118510.0,73.4676,73.4951,73.3393,73.4401,118510.0
2020-10-02 15:00:00,80.11,80.18,79.91,80.06,221786.0,73.431,73.4951,73.2476,73.3851,221786.0
2020-10-02 15:30:00,80.08,80.18,79.86,79.88,161649.0,73.4035,73.4951,73.2018,73.2201,161649.0
2020-10-05 09:30:00,80.39,80.72,80.39,80.61,87309.0,73.6876,73.9901,73.6876,73.8893,87309.0
2020-10-05 10:00:00,80.61,80.84,80.61,80.8,79185.0,73.8893,74.1001,73.8893,74.0634,79185.0
2020-10-05 10:30:00,80.82,80.97,80.82,80.92,97151.0,74.0818,74.2193,74.0818,74.1734,97151.0
2020-10-05 11:00:00,80.92,80.99,80.89,80.94,30860.0,74.1734,74.2376,74.1459,74.1918,30860.0
2020-10-05 11:30:00,80.94,80.95,80.85,80.89,17590.0,74.1918,74.2009,74.1093,74.1459,17590.0
2020-10-05 12:00:00,80.9,80.92,80.87,80.91,49600.0,74.1551,74.1734,74.1276,74.1643,49600.0
2020-10-05 12:30:00,80.92,80.96,80.91,80.94,13566.0,74.1734,74.2101,74.1643,74.1918,13566.0
2020-10-05 13:00:00,80.93,80.96,80.88,80.91,156542.0,74.1826,74.2101,74.1368,74.1643,156542.0
2020-10-05 13:30:00,80.92,80.92,80.78,80.8,69509.0,74.1734,74.1734,74.0451,74.0634,69509.0
2020-10-05 14:00:00,80.8,80.86,80.74,80.82,62107.0,74.0634,74.1184,74.0084,74.0818,62107.0
2020-10-05 14:30:00,80.82,81.02,80.82,81.02,35805.0,74.0818,74.2651,74.0818,74.2651,35805.0
2020-10-05 15:00:00,81.01,81.23,80.99,81.22,307684.0,74.2559,74.4576,74.2376,74.4484,307684.0
2020-10-05 15:30:00,81.22,81.25,81.15,81.23,718816.0,74.4484,74.4759,74.3843,74.4576,718816.0
2020-10-06 09:30:00,81.33,81.36,81.12,81.18,151897.0,74.5492,74.5767,74.3568,74.4118,151897.0
2020-10-06 10:00:00,81.18,81.42,81.18,81.37,126925.0,74.4118,74.6317,74.4118,74.5859,126925.0
2020-10-06 10:30:00,81.38,81.43,81.15,81.3,122620.0,74.5951,74.6409,74.3843,74.5217,122620.0
2020-10-06 11:00:00,81.31,81.34,81.1,81.19,251230.0,74.5309,74.5584,74.3384,74.4209,251230.0
2020-10-06 11:30:00,81.18,81.26,81.03,81.06,94808.0,74.4118,74.4851,74.2743,74.3018,94808.0
2020-10-06 12:00:00,81.06,81.21,81.06,81.18,86195.0,74.3018,74.4393,74.3018,74.4118,86195.0
2020-10-06 12:30:00,81.19,81.35,81.14,81.34,82553.0,74.4209,74.5676,74.3751,74.5584,82553.0
2020-10-06 13:00:00,81.34,81.45,81.3,81.37,103982.0,74.5584,74.6592,74.5217,74.5859,103982.0
2020-10-06 13:30:00,81.36,81.42,81.32,81.37,153873.0,74.5767,74.6317,74.5401,74.5859,153873.0
2020-10-06 14:00:00,81.37,81.54,81.36,81.49,119930.0,74.5859,74.7417,74.5767,74.6959,119930.0
2020-10-06 14:30:00,81.5,81.68,80.4,80.71,577032.0,74.7051,74.8701,73.6968,73.9809,577032.0
2020-10-06 15:00:00,80.63,80.67,80.17,80.54,371600.0,73.9076,73.9443,73.486,73.8251,371600.0
2020-10-06 15:30:00,80.51,80.72,80.19,80.32,733711.0,73.7976,73.9901,73.5043,73.6235,733711.0
2020-10-07 09:30:00,81.05,81.29,81.02,81.16,361661.0,74.2926,74.5126,74.2651,74.3934,361661.0
2020-10-07 10:00:00,81.17,81.24,81.02,81.19,391793.0,74.4026,74.4668,74.2651,74.4209,391793.0
2020-10-07 10:30:00,81.2,81.28,81.15,81.25,286053.0,74.4301,74.5034,74.3843,74.4759,286053.0
2020-10-07 11:00:00,81.26,81.36,81.23,81.29,265846.0,74.4851,74.5767,74.4576,74.5126,265846.0
2020-10-07 11:30:00,81.3,81.33,81.27,81.27,179374.0,74.5217,74.5492,74.4942,74.4942,179374.0
2020-10-07 12:00:00,81.27,81.32,81.08,81.16,248873.0,74.4942,74.5401,74.3201,74.3934,248873.0
2020-10-07 12:30:00,81.15,81.29,81.15,81.29,123792.0,74.3843,74.5126,74.3843,74.5126,123792.0
2020-10-07 13:00:00,81.29,81.35,81.29,81.33,109005.0,74.5126,74.5676,74.5126,74.5492,109005.0
2020-10-07 13:30:00,81.34,81.53,81.33,81.43,181720.0,74.5584,74.7326,74.5492,74.6409,181720.0
2020-10-07 14:00:00,81.44,81.59,81.39,81.56,162198.0,74.6501,74.7876,74.6042,74.7601,162198.0
2020-10-07 14:30:00,81.56,81.6,81.46,81.58,185903.0,74.7601,74.7967,74.6684,74.7784,185903.0
2020-10-07 15:00:00,81.58,81.65,81.57,81.59,299843.0,74.7784,74.8426,74.7692,74.7876,299843.0
2020-10-07 15:30:00,81.59,81.61,81.46,81.46,362172.0,74.7876,74.8059,74.6684,74.6684,362172.0
2020-10-08 09:30:00,81.95,82.0,81.81,81.99,150754.0,75.1176,75.1634,74.9892,75.1542,150754.0
2020-10-08 10:00:00,82.01,82.03,81.82,81.91,211216.0,75.1726,75.1909,74.9984,75.0809,211216.0
2020-10-08 10:30:00,81.91,82.06,81.91,81.98,156946.0,75.0809,75.2184,75.0809,75.1451,156946.0
2020-10-08 11:00:00,81.99,82.08,81.9,81.93,254778.0,75.1542,75.2367,75.0717,75.0992,254778.0
2020-10-08 11:30:00,81.92,81.97,81.76,81.9,132141.0,75.0901,75.1359,74.9434,75.0717,132141.0
2020-10-08 12:00:00,81.9,82.07,81.89,82.05,110806.0,75.0717,75.2276,75.0626,75.2092,110806.0
2020-10-08 12:30:00,82.06,82.1,82.04,82.08,131802.0,75.2184,75.255,75.2001,75.2367,131802.0
2020-10-08 13:00:00,82.09,82.09,81.98,82.01,92829.0,75.2459,75.2459,75.1451,75.1726,92829.0
2020-10-08 13:30:00,82.0,82.05,81.98,81.98,124831.0,75.1634,75.2092,75.1451,75.1451,124831.0
2020-10-08 14:00:00,81.99,82.09,81.97,82.07,540073.0,75.1542,75.2459,75.1359,75.2276,540073.0
2020-10-08 14:30:00,82.07,82.09,82.05,82.07,580053.0,75.2276,75.2459,75.2092,75.2276,580053.0
2020-10-08 15:00:00,82.07,82.11,81.99,82.08,111579.0,75.2276,75.2642,75.1542,75.2367,111579.0
2020-10-08 15:30:00,82.08,82.14,82.03,82.12,202757.0,75.2367,75.2917,75.1909,75.2734,202757.0
2020-10-09 09:30:00,82.54,82.62,82.41,82.51,158103.0,75.6584,75.7317,75.5392,75.6309,158103.0
2020-10-09 10:00:00,82.5,82.56,82.41,82.44,95100.0,75.6217,75.6767,75.5392,75.5667,95100.0
2020-10-09 10:30:00,82.45,82.61,82.44,82.58,64274.0,75.5759,75.7225,75.5667,75.695,64274.0
2020-10-09 11:00:00,82.58,82.68,82.56,82.65,68557.0,75.695,75.7867,75.6767,75.7592,68557.0
2020-10-09 11:30:00,82.65,82.87,82.63,82.84,308909.0,75.7592,75.9609,75.7409,75.9334,308909.0
2020-10-09 12:00:00,82.84,82.89,82.73,82.76,185690.0,75.9334,75.9792,75.8325,75.86,185690.0
2020-10-09 12:30:00,82.78,82.84,82.74,82.77,135562.0,75.8784,75.9334,75.8417,75.8692,135562.0
2020-10-09 13:00:00,82.77,82.82,82.73,82.75,60236.0,75.8692,75.915,75.8325,75.8509,60236.0
2020-10-09 13:30:00,82.74,82.81,82.72,82.8,19698.0,75.8417,75.9059,75.8234,75.8967,19698.0
2020-10-09 14:00:00,82.81,82.81,82.7,82.73,90670.0,75.9059,75.9059,75.805,75.8325,90670.0
2020-10-09 14:30:00,82.73,82.77,82.63,82.72,148170.0,75.8325,75.8692,75.7409,75.8234,148170.0
2020-10-09 15:00:00,82.72,82.82,82.71,82.81,35381.0,75.8234,75.915,75.8142,75.9059,35381.0
2020-10-09 15:30:00,82.81,82.81,82.69,82.79,109446.0,75.9059,75.9059,75.7959,75.8875,109446.0
2020-10-12 09:30:00,83.26,83.33,83.19,83.27,85425.0,76.3183,76.3825,76.2542,76.3275,85425.0
2020-10-12 10:00:00,83.26,83.4,83.22,83.39,61119.0,76.3183,76.4467,76.2817,76.4375,61119.0
2020-10-12 10:30:00,83.39,83.53,83.36,83.5,61225.0,76.4375,76.5658,76.41,76.5383,61225.0
2020-10-12 11:00:00,83.51,83.69,83.51,83.66,112813.0,76.5475,76.7125,76.5475,76.685,112813.0
2020-10-12 11:30:00,83.65,83.68,83.56,83.59,94621.0,76.6758,76.7033,76.5933,76.6208,94621.0
2020-10-12 12:00:00,83.6,83.88,83.59,83.85,138427.0,76.63,76.8866,76.6208,76.8591,138427.0
2020-10-12 12:30:00,83.84,83.93,83.82,83.85,38681.0,76.85,76.9325,76.8316,76.8591,38681.0
2020-10-12 13:00:00,83.85,83.97,83.78,83.95,101680.0,76.8591,76.9691,76.795,76.9508,101680.0
2020-10-12 13:30:00,83.96,84.01,83.86,83.91,258744.0,76.96,77.0058,76.8683,76.9141,258744.0
2020-10-12 14:00:00,83.91,84.02,83.9,84.02,45647.0,76.9141,77.015,76.905,77.015,45647.0
2020-10-12 14:30:00,84.02,84.03,83.91,83.94,62725.0,77.015,77.0241,76.9141,76.9416,62725.0
2020-10-12 15:00:00,83.94,83.98,83.82,83.9,100334.0,76.9416,76.9783,76.8316,76.905,100334.0
2020-10-12 15:30:00,83.91,83.91,83.71,83.76,214019.0,76.9141,76.9141,76.7308,76.7766,214019.0
2020-10-13 09:30:00,83.51,83.53,83.28,83.43,125521.0,76.5475,76.5658,76.3367,76.4742,125521.0
2020-10-13 10:00:00,83.43,83.47,83.19,83.38,111059.0,76.4742,76.5108,76.2542,76.4283,111059.0
2020-10-13 10:30:00,83.37,83.39,83.19,83.35,107647.0,76.4192,76.4375,76.2542,76.4008,107647.0
2020-10-13 11:00:00,83.37,83.46,83.31,83.4,90785.0,76.4192,76.5017,76.3642,76.4467,90785.0
2020-10-13 11:30:00,83.4,83.47,83.34,83.42,42055.0,76.4467,76.5108,76.3917,76.465,42055.0
2020-10-13 12:00:00,83.41,83.44,83.27,83.4,82603.0,76.4558,76.4833,76.3275,76.4467,82603.0
2020-10-13 12:30:00,83.4,83.41,83.3,83.41,58991.0,76.4467,76.4558,76.355,76.4558,58991.0
2020-10-13 13:00:00,83.41,83.44,83.21,83.34,101455.0,76.4558,76.4833,76.2725,76.3917,101455.0
2020-10-13 13:30:00,83.34,83.37,83.12,83.16,129284.0,76.3917,76.4192,76.19,76.2267,129284.0
2020-10-13 14:00:00,83.14,83.28,83.08,83.11,75348.0,76.2083,76.3367,76.1533,76.1808,75348.0
2020-10-13 14:30:00,83.13,83.23,83.0,83.19,166473.0,76.1992,76.2908,76.08,76.2542,166473.0
2020-10-13 15:00:00,83.18,83.46,83.17,83.42,110875.0,76.245,76.5017,76.2358,76.465,110875.0
2020-10-13 15:30:00,83.42,83.48,83.23,83.23,377303.0,76.465,76.52,76.2908,76.2908,377303.0
2020-10-14 09:30:00,83.4,83.6,83.34,83.56,235802.0,76.4467,76.63,76.3917,76.5933,235802.0
2020-10-14 10:00:00,83.57,83.57,83.27,83.28,99338.0,76.6025,76.6025,76.3275,76.3367,99338.0
2020-10-14 10:30:00,83.3,83.44,83.2,83.39,52705.0,76.355,76.4833,76.2633,76.4375,52705.0
2020-10-14 11:00:00,83.4,83.45,83.3,83.31,115335.0,76.4467,76.4925,76.355,76.3642,115335.0
2020-10-14 11:30:00,83.31,83.34,82.9,82.92,114130.0,76.3642,76.3917,75.9884,76.0067,114130.0
2020-10-14 12:00:00,82.92,83.06,82.68,82.82,82343.0,76.0067,76.135,75.7867,75.915,82343.0
2020-10-14 12:30:00,82.81,82.93,82.73,82.87,34325.0,75.9059,76.0158,75.8325,75.9609,34325.0
2020-10-14 13:00:00,82.84,82.97,82.84,82.84,38002.0,75.9334,76.0525,75.9334,75.9334,38002.0
2020-10-14 13:30:00,82.86,82.95,82.75,82.93,343622.0,75.9517,76.0342,75.8509,76.0158,343622.0
2020-10-14 14:00:00,82.93,83.03,82.84,82.86,158684.0,76.0158,76.1075,75.9334,75.9517,158684.0
2020-10-14 14:30:00,82.9,82.9,82.71,82.88,92801.0,75.9884,75.9884,75.8142,75.97,92801.0
2020-10-14 15:00:00,82.88,83.08,82.86,82.98,64464.0,75.97,76.1533,75.9517,76.0617,64464.0
2020-10-14 15:30:00,82.97,83.08,82.78,82.81,212866.0,76.0525,76.1533,75.8784,75.9059,212866.0
2020-10-15 09:30:00,81.63,82.01,81.55,82.01,248955.0,74.8242,75.1726,74.7509,75.1726,248955.0
2020-10-15 10:00:00,82.02,82.02,81.78,81.79,222649.0,75.1817,75.1817,74.9617,74.9709,222649.0
2020-10-15 10:30:00,81.82,81.83,81.61,81.81,175904.0,74.9984,75.0076,74.8059,74.9892,175904.0
2020-10-15 11:00:00,81.8,82.05,81.67,81.92,86157.0,74.9801,75.2092,74.8609,75.0901,86157.0
2020-10-15 11:30:00,81.95,82.16,81.91,82.01,136386.0,75.1176,75.31,75.0809,75.1726,136386.0
2020-10-15 12:00:00,82.0,82.09,81.96,81.97,115649.0,75.1634,75.2459,75.1267,75.1359,115649.0
2020-10-15 12:30:00,81.98,82.07,81.88,82.07,115064.0,75.1451,75.2276,75.0534,75.2276,115064.0
2020-10-15 13:00:00,82.07,82.18,82.05,82.13,77105.0,75.2276,75.3284,75.2092,75.2825,77105.0
2020-10-15 13:30:00,82.13,82.27,82.12,82.23,332695.0,75.2825,75.4109,75.2734,75.3742,332695.0
2020-10-15 14:00:00,82.23,82.32,82.23,82.29,114523.0,75.3742,75.4567,75.3742,75.4292,114523.0
2020-10-15 14:30:00,82.29,82.3,82.15,82.28,46465.0,75.4292,75.4384,75.3009,75.42,46465.0
2020-10-15 15:00:00,82.27,82.44,82.27,82.43,83477.0,75.4109,75.5667,75.4109,75.5575,83477.0
2020-10-15 15:30:00,82.43,82.49,82.32,82.4,379538.0,75.5575,75.6125,75.4567,75.53,379538.0
2020-10-16 09:30:00,82.72,82.77,82.6,82.76,107029.0,75.8234,75.8692,75.7134,75.86,107029.0
2020-10-16 10:00:00,82.76,83.09,82.76,83.08,50053.0,75.86,76.1625,75.86,76.1533,50053.0
2020-10-16 10:30:00,83.1,83.11,82.91,82.93,64148.0,76.1717,76.1808,75.9975,76.0158,64148.0
2020-10-16 11:00:00,82.91,82.92,82.67,82.76,195999.0,75.9975,76.0067,75.7775,75.86,195999.0
2020-10-16 11:30:00,82.74,82.86,82.71,82.84,145540.0,75.8417,75.9517,75.8142,75.9334,145540.0
2020-10-16 12:00:00,82.84,82.85,82.68,82.8,100267.0,75.9334,75.9425,75.7867,75.8967,100267.0
2020-10-16 12:30:00,82.8,82.8,82.63,82.77,103252.0,75.8967,75.8967,75.7409,75.8692,103252.0
2020-10-16 13:00:00,82.77,82.85,82.75,82.82,41166.0,75.8692,75.9425,75.8509,75.915,41166.0
2020-10-16 13:30:00,82.83,82.87,82.79,82.81,41923.0,75.9242,75.9609,75.8875,75.9059,41923.0
2020-10-16 14:00:00,82.81,82.88,82.75,82.88,87975.0,75.9059,75.97,75.8509,75.97,87975.0
2020-10-16 14:30:00,82.87,82.92,82.83,82.91,46775.0,75.9609,76.0067,75.9242,75.9975,46775.0
2020-10-16 15:00:00,82.91,82.92,82.67,82.73,70720.0,75.9975,76.0067,75.7775,75.8325,70720.0
2020-10-16 15:30:00,82.71,82.73,82.46,82.49,206132.0,75.8142,75.8325,75.585,75.6125,206132.0
2020-10-19 09:30:00,82.83,82.98,82.83,82.84,89234.0,75.9242,76.0617,75.9242,75.9334,89234.0
2020-10-19 10:00:00,82.81,82.83,82.51,82.83,78292.0,75.9059,75.9242,75.6309,75.9242,78292.0
2020-10-19 10:30:00,82.82,82.82,82.48,82.62,117999.0,75.915,75.915,75.6034,75.7317,117999.0
2020-10-19 11:00:00,82.65,82.7,82.39,82.52,61024.0,75.7592,75.805,75.5209,75.64,61024.0
2020-10-19 11:30:00,82.51,82.6,82.44,82.49,141475.0,75.6309,75.7134,75.5667,75.6125,141475.0
2020-10-19 12:00:00,82.49,82.57,82.39,82.41,103109.0,75.6125,75.6859,75.5209,75.5392,103109.0
2020-10-19 12:30:00,82.41,82.52,82.41,82.47,35895.0,75.5392,75.64,75.5392,75.5942,35895.0
2020-10-19 13:00:00,82.46,82.49,82.38,82.41,23458.0,75.585,75.6125,75.5117,75.5392,23458.0
2020-10-19 13:30:00,82.42,82.42,82.18,82.22,443751.0,75.5484,75.5484,75.3284,75.365,443751.0
2020-10-19 14:00:00,82.2,82.27,82.12,82.25,114332.0,75.3467,75.4109,75.2734,75.3925,114332.0
2020-10-19 14:30:00,82.24,82.24,81.71,81.72,159363.0,75.3834,75.3834,74.8976,74.9067,159363.0
2020-10-19 15:00:00,81.71,81.76,81.53,81.64,171987.0,74.8976,74.9434,74.7326,74.8334,171987.0
2020-10-19 15:30:00,81.64,81.76,81.46,81.65,223280.0,74.8334,74.9434,74.6684,74.8426,223280.0
2020-10-20 09:30:00,82.08,82.35,81.96,82.35,164404.0,75.2367,75.4842,75.1267,75.4842,164404.0
2020-10-20 10:00:00,82.34,82.4,82.18,82.23,162420.0,75.475,75.53,75.3284,75.3742,162420.0
2020-10-20 10:30:00,82.23,82.33,82.15,82.15,120109.0,75.3742,75.4659,75.3009,75.3009,120109.0
2020-10-20 11:00:00,82.13,82.17,81.95,82.11,158239.0,75.2825,75.3192,75.1176,75.2642,158239.0
2020-10-20 11:30:00,82.11,82.19,82.02,82.19,95146.0,75.2642,75.3375,75.1817,75.3375,95146.0
2020-10-20 12:00:00,82.19,82.26,82.16,82.17,177533.0,75.3375,75.4017,75.31,75.3192,177533.0
2020-10-20 12:30:00,82.17,82.47,82.15,82.36,155933.0,75.3192,75.5942,75.3009,75.4934,155933.0
2020-10-20 13:00:00,82.36,82.64,82.34,82.6,139350.0,75.4934,75.75,75.475,75.7134,139350.0
2020-10-20 13:30:00,82.61,82.69,82.42,82.48,151739.0,75.7225,75.7959,75.5484,75.6034,151739.0
2020-10-20 14:00:00,82.49,82.59,82.39,82.46,124975.0,75.6125,75.7042,75.5209,75.585,124975.0
2020-10-20 14:30:00,82.45,82.51,82.32,82.35,93176.0,75.5759,75.6309,75.4567,75.4842,93176.0
2020-10-20 15:00:00,82.35,82.43,81.9,82.19,288674.0,75.4842,75.5575,75.0717,75.3375,288674.0
2020-10-20 15:30:00,82.19,82.32,82.0,82.04,523709.0,75.3375,75.4567,75.1634,75.2001,523709.0
2020-10-21 09:30:00,82.0,82.48,82.0,82.46,254856.0,75.1634,75.6034,75.1634,75.585,254856.0
2020-10-21 10:00:00,82.48,82.49,82.38,82.4,49849.0,75.6034,75.6125,75.5117,75.53,49849.0
2020-10-21 10:30:00,82.4,82.43,82.16,82.19,53767.0,75.53,75.5575,75.31,75.3375,53767.0
2020-10-21 11:00:00,82.17,82.2,81.83,81.97,132568.0,75.3192,75.3467,75.0076,75.1359,132568.0
2020-10-21 11:30:00,81.98,82.13,81.9,81.94,105349.0,75.1451,75.2825,75.0717,75.1084,105349.0
2020-10-21 12:00:00,81.96,82.35,81.93,82.13,217321.0,75.1267,75.4842,75.0992,75.2825,217321.0
2020-10-21 12:30:00,82.13,82.14,81.84,81.9,128497.0,75.2825,75.2917,75.0167,75.0717,128497.0
2020-10-21 13:00:00,81.89,82.05,81.87,82.03,109763.0,75.0626,75.2092,75.0442,75.1909,109763.0
2020-10-21 13:30:00,82.04,82.14,81.94,82.01,52958.0,75.2001,75.2917,75.1084,75.1726,52958.0
2020-10-21 14:00:00,82.02,82.21,81.98,82.18,88660.0,75.1817,75.3559,75.1451,75.3284,88660.0
2020-10-21 14:30:00,82.17,82.27,82.15,82.26,34803.0,75.3192,75.4109,75.3009,75.4017,34803.0
2020-10-21 15:00:00,82.26,82.28,82.05,82.2,80045.0,75.4017,75.42,75.2092,75.3467,80045.0
2020-10-21 15:30:00,82.19,82.24,81.82,81.82,222197.0,75.3375,75.3834,74.9984,74.9984,222197.0
2020-10-22 09:30:00,81.91,82.02,81.87,81.96,101112.0,75.0809,75.1817,75.0442,75.1267,101112.0
2020-10-22 10:00:00,81.94,81.97,81.53,81.61,922856.0,75.1084,75.1359,74.7326,74.8059,922856.0
2020-10-22 10:30:00,81.61,81.7,81.35,81.68,245865.0,74.8059,74.8884,74.5676,74.8701,245865.0
2020-10-22 11:00:00,81.66,81.91,81.65,81.85,182304.0,74.8517,75.0809,74.8426,75.0259,182304.0
2020-10-22 11:30:00,81.86,81.88,81.72,81.72,163068.0,75.0351,75.0534,74.9067,74.9067,163068.0
2020-10-22 12:00:00,81.73,81.82,81.67,81.77,106019.0,74.9159,74.9984,74.8609,74.9526,106019.0
2020-10-22 12:30:00,81.79,81.92,81.68,81.91,41159.0,74.9709,75.0901,74.8701,75.0809,41159.0
2020-10-22 13:00:00,81.9,82.11,81.88,82.01,48108.0,75.0717,75.2642,75.0534,75.1726,48108.0
2020-10-22 13:30:00,82.02,82.14,81.96,82.09,76957.0,75.1817,75.2917,75.1267,75.2459,76957.0
2020-10-22 14:00:00,82.1,82.22,82.09,82.14,265750.0,75.255,75.365,75.2459,75.2917,265750.0
2020-10-22 14:30:00,82.13,82.18,82.09,82.1,138669.0,75.2825,75.3284,75.2459,75.255,138669.0
2020-10-22 15:00:00,82.11,82.14,82.0,82.14,185299.0,75.2642,75.2917,75.1634,75.2917,185299.0
2020-10-22 15:30:00,82.14,82.22,82.0,82.1,638586.0,75.2917,75.365,75.1634,75.255,638586.0
2020-10-23 09:30:00,82.43,82.43,82.2,82.26,78566.0,75.5575,75.5575,75.3467,75.4017,78566.0
2020-10-23 10:00:00,82.26,82.26,82.09,82.17,133964.0,75.4017,75.4017,75.2459,75.3192,133964.0
2020-10-23 10:30:00,82.16,82.26,82.09,82.16,45429.0,75.31,75.4017,75.2459,75.31,45429.0
2020-10-23 11:00:00,82.15,82.23,82.0,82.12,73768.0,75.3009,75.3742,75.1634,75.2734,73768.0
2020-10-23 11:30:00,82.11,82.16,81.98,82.08,96850.0,75.2642,75.31,75.1451,75.2367,96850.0
2020-10-23 12:00:00,82.09,82.15,81.89,81.98,212649.0,75.2459,75.3009,75.0626,75.1451,212649.0
2020-10-23 12:30:00,81.98,82.09,81.95,81.99,56991.0,75.1451,75.2459,75.1176,75.1542,56991.0
2020-10-23 13:00:00,81.98,82.22,81.98,82.2,73356.0,75.1451,75.365,75.1451,75.3467,73356.0
2020-10-23 13:30:00,82.21,82.23,82.15,82.2,70204.0,75.3559,75.3742,75.3009,75.3467,70204.0
2020-10-23 14:00:00,82.19,82.31,82.17,82.31,83615.0,75.3375,75.4475,75.3192,75.4475,83615.0
2020-10-23 14:30:00,82.31,82.33,82.24,82.26,44741.0,75.4475,75.4659,75.3834,75.4017,44741.0
2020-10-23 15:00:00,82.26,82.38,82.25,82.33,73327.0,75.4017,75.5117,75.3925,75.4659,73327.0
2020-10-23 15:30:00,82.34,82.45,82.3,82.45,200559.0,75.475,75.5759,75.4384,75.5759,200559.0
2020-10-26 09:30:00,81.51,81.71,81.51,81.68,271888.0,74.7142,74.8976,74.7142,74.8701,271888.0
2020-10-26 10:00:00,81.66,81.75,81.45,81.46,269823.0,74.8517,74.9342,74.6592,74.6684,269823.0
2020-10-26 10:30:00,81.45,81.45,81.09,81.1,362490.0,74.6592,74.6592,74.3293,74.3384,362490.0
2020-10-26 11:00:00,81.06,81.06,80.8,80.95,255728.0,74.3018,74.3018,74.0634,74.2009,255728.0
2020-10-26 11:30:00,80.95,81.04,80.81,80.94,212464.0,74.2009,74.2834,74.0726,74.1918,212464.0
2020-10-26 12:00:00,80.95,81.0,80.88,80.94,191023.0,74.2009,74.2468,74.1368,74.1918,191023.0
2020-10-26 12:30:00,80.91,80.91,80.66,80.69,1105720.0,74.1643,74.1643,73.9351,73.9626,1105720.0
2020-10-26 13:00:00,80.68,80.71,80.41,80.41,143521.0,73.9534,73.9809,73.706,73.706,143521.0
2020-10-26 13:30:00,80.41,80.65,80.28,80.65,91855.0,73.706,73.9259,73.5868,73.9259,91855.0
2020-10-26 14:00:00,80.65,80.89,80.59,80.87,155747.0,73.9259,74.1459,73.8709,74.1276,155747.0
2020-10-26 14:30:00,80.88,80.88,80.7,80.81,134127.0,74.1368,74.1368,73.9718,74.0726,134127.0
2020-10-26 15:00:00,80.8,80.89,80.67,80.85,314045.0,74.0634,74.1459,73.9443,74.1093,314045.0
2020-10-26 15:30:00,80.86,81.05,80.68,81.05,759995.0,74.1184,74.2926,73.9534,74.2926,759995.0
2020-10-27 09:30:00,81.08,81.15,80.93,81.1,206668.0,74.3201,74.3843,74.1826,74.3384,206668.0
2020-10-27 10:00:00,81.09,81.14,80.77,80.8,131830.0,74.3293,74.3751,74.0359,74.0634,131830.0
2020-10-27 10:30:00,80.79,81.05,80.78,80.88,113754.0,74.0543,74.2926,74.0451,74.1368,113754.0
2020-10-27 11:00:00,80.89,81.04,80.84,80.86,147047.0,74.1459,74.2834,74.1001,74.1184,147047.0
2020-10-27 11:30:00,80.87,81.1,80.79,81.08,125556.0,74.1276,74.3384,74.0543,74.3201,125556.0
2020-10-27 12:00:00,81.1,81.11,80.98,81.0,74945.0,74.3384,74.3476,74.2284,74.2468,74945.0
2020-10-27 12:30:00,81.0,81.0,80.83,80.92,54429.0,74.2468,74.2468,74.0909,74.1734,54429.0
2020-10-27 13:00:00,80.92,81.02,80.85,81.02,69057.0,74.1734,74.2651,74.1093,74.2651,69057.0
2020-10-27 13:30:00,81.01,81.13,81.01,81.03,66707.0,74.2559,74.3659,74.2559,74.2743,66707.0
2020-10-27 14:00:00,81.03,81.06,80.83,80.91,60737.0,74.2743,74.3018,74.0909,74.1643,60737.0
2020-10-27 14:30:00,80.91,80.92,80.74,80.81,82902.0,74.1643,74.1734,74.0084,74.0726,82902.0
2020-10-27 15:00:00,80.82,80.87,80.69,80.84,191365.0,74.0818,74.1276,73.9626,74.1001,191365.0
2020-10-27 15:30:00,80.85,80.95,80.74,80.76,541592.0,74.1093,74.2009,74.0084,74.0268,541592.0
2020-10-28 09:30:00,79.18,79.37,79.0,79.1,525826.0,72.5785,72.7527,72.4135,72.5052,525826.0
2020-10-28 10:00:00,79.1,79.16,78.49,78.59,433179.0,72.5052,72.5602,71.946,72.0377,433179.0
2020-10-28 10:30:00,78.58,78.76,78.37,78.56,222690.0,72.0285,72.1935,71.836,72.0102,222690.0
2020-10-28 11:00:00,78.56,78.68,78.39,78.51,183263.0,72.0102,72.1202,71.8544,71.9644,183263.0
2020-10-28 11:30:00,78.51,78.89,78.37,78.82,224705.0,71.9644,72.3127,71.836,72.2485,224705.0
2020-10-28 12:00:00,78.83,78.97,78.7,78.71,201512.0,72.2577,72.386,72.1385,72.1477,201512.0
2020-10-28 12:30:00,78.72,78.8,78.45,78.54,305043.0,72.1569,72.2302,71.9094,71.9919,305043.0
2020-10-28 13:00:00,78.54,78.56,78.29,78.52,407224.0,71.9919,72.0102,71.7627,71.9735,407224.0
2020-10-28 13:30:00,78.51,78.65,78.44,78.64,265167.0,71.9644,72.0927,71.9002,72.0835,265167.0
2020-10-28 14:00:00,78.63,78.69,78.35,78.67,278262.0,72.0744,72.1294,71.8177,72.111,278262.0
2020-10-28 14:30:00,78.66,78.73,78.45,78.67,409750.0,72.1019,72.166,71.9094,72.111,409750.0
2020-10-28 15:00:00,78.68,78.75,78.47,78.65,344837.0,72.1202,72.1843,71.9277,72.0927,344837.0
2020-10-28 15:30:00,78.65,78.83,78.12,78.15,656583.0,72.0927,72.2577,71.6069,71.6344,656583.0
2020-10-29 09:30:00,78.31,78.55,77.91,78.48,612924.0,71.781,72.001,71.4144,71.9369,612924.0
2020-10-29 10:00:00,78.47,78.73,78.34,78.71,782472.0,71.9277,72.166,71.8085,72.1477,782472.0
2020-10-29 10:30:00,78.72,78.86,78.63,78.71,225844.0,72.1569,72.2852,72.0744,72.1477,225844.0
2020-10-29 11:00:00,78.72,78.87,78.57,78.71,224308.0,72.1569,72.2943,72.0194,72.1477,224308.0
2020-10-29 11:30:00,78.71,78.75,78.38,78.5,122399.0,72.1477,72.1843,71.8452,71.9552,122399.0
2020-10-29 12:00:00,78.5,78.63,78.42,78.56,69651.0,71.9552,72.0744,71.8819,72.0102,69651.0
2020-10-29 12:30:00,78.58,78.72,78.56,78.62,94257.0,72.0285,72.1569,72.0102,72.0652,94257.0
2020-10-29 13:00:00,78.65,78.79,78.51,78.79,74776.0,72.0927,72.221,71.9644,72.221,74776.0
2020-10-29 13:30:00,78.78,79.06,78.78,79.05,122552.0,72.2118,72.4685,72.2118,72.4593,122552.0
2020-10-29 14:00:00,79.05,79.37,79.05,79.34,172317.0,72.4593,72.7527,72.4593,72.7252,172317.0
2020-10-29 14:30:00,79.34,79.42,79.1,79.16,174328.0,72.7252,72.7985,72.5052,72.5602,174328.0
2020-10-29 15:00:00,79.17,79.28,78.98,79.17,180744.0,72.5693,72.6702,72.3952,72.5693,180744.0
2020-10-29 15:30:00,79.18,79.29,78.83,78.85,524689.0,72.5785,72.6793,72.2577,72.276,524689.0
2020-10-30 09:30:00,78.39,78.63,78.12,78.31,604667.0,71.8544,72.0744,71.6069,71.781,604667.0
2020-10-30 10:00:00,78.32,78.44,77.76,77.81,220426.0,71.7902,71.9002,71.2769,71.3227,220426.0
2020-10-30 10:30:00,77.81,77.9,77.39,77.39,466552.0,71.3227,71.4052,70.9377,70.9377,466552.0
2020-10-30 11:00:00,77.39,77.85,77.39,77.61,276916.0,70.9377,71.3594,70.9377,71.1394,276916.0
2020-10-30 11:30:00,77.6,77.75,77.48,77.72,297382.0,71.1302,71.2677,71.0202,71.2402,297382.0
2020-10-30 12:00:00,77.69,78.09,77.68,78.05,179684.0,71.2127,71.5794,71.2036,71.5427,179684.0
2020-10-30 12:30:00,78.05,78.07,77.75,77.75,147043.0,71.5427,71.561,71.2677,71.2677,147043.0
2020-10-30 13:00:00,77.74,77.85,77.55,77.68,225769.0,71.2586,71.3594,71.0844,71.2036,225769.0
2020-10-30 13:30:00,77.68,77.68,77.41,77.62,222872.0,71.2036,71.2036,70.9561,71.1486,222872.0
2020-10-30 14:00:00,77.62,77.85,77.49,77.52,200931.0,71.1486,71.3594,71.0294,71.0569,200931.0
2020-10-30 14:30:00,77.52,77.63,77.34,77.52,200811.0,71.0569,71.1577,70.8919,71.0569,200811.0
2020-10-30 15:00:00,77.51,77.72,77.44,77.57,324026.0,71.0477,71.2402,70.9836,71.1027,324026.0
2020-10-30 15:30:00,77.57,78.13,77.42,78.08,3508050.0,71.1027,71.616,70.9652,71.5702,3508050.0
2020-11-02 09:30:00,78.94,79.11,78.74,79.07,475900.0,72.3585,72.5143,72.1752,72.4777,475900.0
2020-11-02 10:00:00,79.1,79.3,79.04,79.16,362738.0,72.5052,72.6885,72.4502,72.5602,362738.0
2020-11-02 10:30:00,79.16,79.16,78.89,78.96,278282.0,72.5602,72.5602,72.3127,72.3768,278282.0
2020-11-02 11:00:00,78.95,79.04,78.79,78.93,269266.0,72.3677,72.4502,72.221,72.3493,269266.0
2020-11-02 11:30:00,78.96,79.1,78.88,79.02,182598.0,72.3768,72.5052,72.3035,72.4318,182598.0
2020-11-02 12:00:00,79.02,79.04,78.9,79.03,170761.0,72.4318,72.4502,72.3218,72.441,170761.0
2020-11-02 12:30:00,79.03,79.04,78.65,78.74,222607.0,72.441,72.4502,72.0927,72.1752,222607.0
2020-11-02 13:00:00,78.74,78.76,78.42,78.55,224063.0,72.1752,72.1935,71.8819,72.001,224063.0
2020-11-02 13:30:00,78.54,78.6,78.36,78.37,147399.0,71.9919,72.0469,71.8269,71.836,147399.0
2020-11-02 14:00:00,78.37,78.74,78.36,78.74,337925.0,71.836,72.1752,71.8269,72.1752,337925.0
2020-11-02 14:30:00,78.73,78.92,78.68,78.82,160433.0,72.166,72.3402,72.1202,72.2485,160433.0
2020-11-02 15:00:00,78.81,78.99,78.79,78.93,265601.0,72.2393,72.4043,72.221,72.3493,265601.0
2020-11-02 15:30:00,78.93,79.01,78.69,79.0,548510.0,72.3493,72.4227,72.1294,72.4135,548510.0
2020-11-03 09:30:00,79.95,80.29,79.81,80.26,318912.0,73.2843,73.596,73.156,73.5685,318912.0
2020-11-03 10:00:00,80.26,80.71,80.24,80.59,380191.0,73.5685,73.9809,73.5501,73.8709,380191.0
2020-11-03 10:30:00,80.62,80.76,80.52,80.74,212137.0,73.8984,74.0268,73.8068,74.0084,212137.0
2020-11-03 11:00:00,80.77,80.82,80.65,80.69,135305.0,74.0359,74.0818,73.9259,73.9626,135305.0
2020-11-03 11:30:00,80.7,80.84,80.57,80.59,175308.0,73.9718,74.1001,73.8526,73.8709,175308.0
2020-11-03 12:00:00,80.6,80.65,80.5,80.65,134306.0,73.8801,73.9259,73.7884,73.9259,134306.0
2020-11-03 12:30:00,80.65,80.67,80.44,80.46,147580.0,73.9259,73.9443,73.7334,73.7518,147580.0
2020-11-03 13:00:00,80.47,80.53,80.42,80.43,66266.0,73.7609,73.8159,73.7151,73.7243,66266.0
2020-11-03 13:30:00,80.45,80.51,80.18,80.21,129122.0,73.7426,73.7976,73.4951,73.5226,129122.0
2020-11-03 14:00:00,80.21,80.43,80.19,80.35,133695.0,73.5226,73.7243,73.5043,73.651,133695.0
2020-11-03 14:30:00,80.36,80.55,80.32,80.48,171258.0,73.6601,73.8343,73.6235,73.7701,171258.0
2020-11-03 15:00:00,80.49,80.53,80.31,80.53,185421.0,73.7793,73.8159,73.6143,73.8159,185421.0
2020-11-03 15:30:00,80.54,80.83,80.44,80.45,634969.0,73.8251,74.0909,73.7334,73.7426,634969.0
2020-11-04 09:30:00,81.35,81.74,81.15,81.74,497069.0,74.5676,74.9251,74.3843,74.9251,497069.0
2020-11-04 10:00:00,81.75,82.52,81.72,82.3,418341.0,74.9342,75.64,74.9067,75.4384,418341.0
2020-11-04 10:30:00,82.33,82.48,82.1,82.47,264870.0,75.4659,75.6034,75.255,75.5942,264870.0
2020-11-04 11:00:00,82.46,82.52,82.15,82.43,258555.0,75.585,75.64,75.3009,75.5575,258555.0
2020-11-04 11:30:00,82.42,82.79,82.42,82.72,248128.0,75.5484,75.8875,75.5484,75.8234,248128.0
2020-11-04 12:00:00,82.71,82.92,82.67,82.83,224893.0,75.8142,76.0067,75.7775,75.9242,224893.0
2020-11-04 12:30:00,82.82,82.93,82.7,82.71,188286.0,75.915,76.0158,75.805,75.8142,188286.0
2020-11-04 13:00:00,82.72,82.75,82.56,82.62,398032.0,75.8234,75.8509,75.6767,75.7317,398032.0
2020-11-04 13:30:00,82.63,82.81,82.45,82.53,474565.0,75.7409,75.9059,75.5759,75.6492,474565.0
2020-11-04 14:00:00,82.54,82.65,82.45,82.54,266294.0,75.6584,75.7592,75.5759,75.6584,266294.0
2020-11-04 14:30:00,82.55,82.58,82.33,82.45,588413.0,75.6675,75.695,75.4659,75.5759,588413.0
2020-11-04 15:00:00,82.46,82.52,82.11,82.12,517350.0,75.585,75.64,75.2642,75.2734,517350.0
2020-11-04 15:30:00,82.12,82.27,82.03,82.12,1116959.0,75.2734,75.4109,75.1909,75.2734,1116959.0
2020-11-05 09:30:00,83.65,83.86,83.5,83.72,247133.0,76.6758,76.8683,76.5383,76.74,247133.0
2020-11-05 10:00:00,83.71,84.07,83.7,83.73,241864.0,76.7308,77.0608,76.7217,76.7492,241864.0
2020-11-05 10:30:00,83.73,83.98,83.7,83.98,283461.0,76.7492,76.9783,76.7217,76.9783,283461.0
2020-11-05 11:00:00,83.99,84.03,83.73,83.86,78881.0,76.9875,77.0241,76.7492,76.8683,78881.0
2020-11-05 11:30:00,83.89,83.89,83.67,83.69,40444.0,76.8958,76.8958,76.6942,76.7125,40444.0
2020-11-05 12:00:00,83.69,83.77,83.41,83.41,201765.0,76.7125,76.7858,76.4558,76.4558,201765.0
2020-11-05 12:30:00,83.44,83.73,83.41,83.73,45693.0,76.4833,76.7492,76.4558,76.7492,45693.0
2020-11-05 13:00:00,83.74,83.87,83.73,83.77,109081.0,76.7583,76.8775,76.7492,76.7858,109081.0
2020-11-05 13:30:00,83.77,83.92,83.76,83.86,412765.0,76.7858,76.9233,76.7766,76.8683,412765.0
2020-11-05 14:00:00,83.84,84.0,83.84,83.99,67807.0,76.85,76.9966,76.85,76.9875,67807.0
2020-11-05 14:30:00,83.98,84.11,83.89,84.05,196501.0,76.9783,77.0975,76.8958,77.0425,196501.0
2020-11-05 15:00:00,84.04,84.06,83.81,83.91,230692.0,77.0333,77.0516,76.8225,76.9141,230692.0
2020-11-05 15:30:00,83.9,83.91,83.62,83.84,456921.0,76.905,76.9141,76.6483,76.85,456921.0
2020-11-06 09:30:00,83.9,83.9,83.43,83.54,333654.0,76.905,76.905,76.4742,76.575,333654.0
2020-11-06 10:00:00,83.57,83.95,83.53,83.92,194931.0,76.6025,76.9508,76.5658,76.9233,194931.0
2020-11-06 10:30:00,83.89,84.01,83.61,83.68,246464.0,76.8958,77.0058,76.6392,76.7033,246464.0
2020-11-06 11:00:00,83.68,84.01,83.64,83.83,131578.0,76.7033,77.0058,76.6667,76.8408,131578.0
2020-11-06 11:30:00,83.89,84.06,83.85,83.95,74391.0,76.8958,77.0516,76.8591,76.9508,74391.0
2020-11-06 12:00:00,83.97,84.03,83.83,83.87,62849.0,76.9691,77.0241,76.8408,76.8775,62849.0
2020-11-06 12:30:00,83.88,83.98,83.81,83.95,51594.0,76.8866,76.9783,76.8225,76.9508,51594.0
2020-11-06 13:00:00,83.95,84.08,83.95,84.07,27709.0,76.9508,77.07,76.9508,77.0608,27709.0
2020-11-06 13:30:00,84.05,84.08,84.01,84.03,42238.0,77.0425,77.07,77.0058,77.0241,42238.0
2020-11-06 14:00:00,84.05,84.1,84.0,84.06,54624.0,77.0425,77.0883,76.9966,77.0516,54624.0
2020-11-06 14:30:00,84.06,84.1,83.93,83.95,47379.0,77.0516,77.0883,76.9325,76.9508,47379.0
2020-11-06 15:00:00,83.96,83.96,83.79,83.94,115429.0,76.96,76.96,76.8041,76.9416,115429.0
2020-11-06 15:30:00,83.93,84.23,83.87,83.95,262857.0,76.9325,77.2075,76.8775,76.9508,262857.0
2020-11-09 09:30:00,87.44,87.48,86.3,86.33,752278.0,80.1498,80.1865,79.1049,79.1324,752278.0
2020-11-09 10:00:00,86.32,86.81,86.31,86.52,509708.0,79.1232,79.5724,79.114,79.3065,509708.0
2020-11-09 10:30:00,86.52,86.66,85.99,86.27,470724.0,79.3065,79.4349,78.8207,79.0774,470724.0
2020-11-09 11:00:00,86.27,86.32,85.94,86.26,481617.0,79.0774,79.1232,78.7749,79.0682,481617.0
2020-11-09 11:30:00,86.27,86.3,85.93,86.04,426566.0,79.0774,79.1049,78.7657,78.8666,426566.0
2020-11-09 12:00:00,86.04,86.35,85.99,86.32,258511.0,78.8666,79.1507,78.8207,79.1232,258511.0
2020-11-09 12:30:00,86.33,86.42,86.21,86.38,170409.0,79.1324,79.2149,79.0224,79.1782,170409.0
2020-11-09 13:00:00,86.38,86.46,86.27,86.32,181248.0,79.1782,79.2515,79.0774,79.1232,181248.0
2020-11-09 13:30:00,86.32,86.37,86.18,86.28,230451.0,79.1232,79.169,78.9949,79.0865,230451.0
2020-11-09 14:00:00,86.28,86.3,85.91,85.96,315310.0,79.0865,79.1049,78.7474,78.7932,315310.0
2020-11-09 14:30:00,85.97,86.07,85.83,86.02,192294.0,78.8024,78.8941,78.6741,78.8482,192294.0
2020-11-09 15:00:00,86.01,86.15,85.75,85.76,593080.0,78.8391,78.9674,78.6007,78.6099,593080.0
2020-11-09 15:30:00,85.77,85.96,85.08,85.14,2080990.0,78.6191,78.7932,77.9866,78.0416,2080990.0
2020-11-10 09:30:00,85.17,85.25,84.71,85.07,767100.0,78.0691,78.1424,77.6474,77.9774,767100.0
2020-11-10 10:00:00,85.05,85.27,84.82,84.83,212583.0,77.9591,78.1608,77.7483,77.7574,212583.0
2020-11-10 10:30:00,84.83,84.85,84.44,84.73,331061.0,77.7574,77.7758,77.4,77.6658,331061.0
2020-11-10 11:00:00,84.73,85.12,84.71,85.11,616444.0,77.6658,78.0233,77.6474,78.0141,616444.0
2020-11-10 11:30:00,85.11,85.21,84.94,85.1,1308824.0,78.0141,78.1058,77.8583,78.0049,1308824.0
2020-11-10 12:00:00,85.1,85.43,85.08,85.27,1315105.0,78.0049,78.3074,77.9866,78.1608,1315105.0
2020-11-10 12:30:00,85.26,85.38,85.17,85.29,1230315.0,78.1516,78.2616,78.0691,78.1791,1230315.0
2020-11-10 13:00:00,85.29,85.37,84.94,84.98,1255941.0,78.1791,78.2524,77.8583,77.8949,1255941.0
2020-11-10 13:30:00,84.98,85.24,84.85,85.22,1258856.0,77.8949,78.1333,77.7758,78.1149,1258856.0
2020-11-10 14:00:00,85.22,85.3,84.95,85.03,2317486.0,78.1149,78.1883,77.8674,77.9408,2317486.0
2020-11-10 14:30:00,85.03,85.29,85.01,85.17,399228.0,77.9408,78.1791,77.9224,78.0691,399228.0
2020-11-10 15:00:00,85.16,85.29,85.0,85.24,452001.0,78.0599,78.1791,77.9133,78.1333,452001.0
2020-11-10 15:30:00,85.24,85.27,84.99,85.08,603778.0,78.1333,78.1608,77.9041,77.9866,603778.0
2020-11-11 09:30:00,85.55,85.67,85.41,85.43,496687.0,78.4174,78.5274,78.2891,78.3074,496687.0
2020-11-11 10:00:00,85.45,85.6,85.42,85.6,953666.0,78.3257,78.4632,78.2982,78.4632,953666.0
2020-11-11 10:30:00,85.61,85.67,85.48,85.61,151475.0,78.4724,78.5274,78.3532,78.4724,151475.0
2020-11-11 11:00:00,85.6,85.75,85.55,85.72,154022.0,78.4632,78.6007,78.4174,78.5732,154022.0
2020-11-11 11:30:00,85.73,85.76,85.65,85.76,103488.0,78.5824,78.6099,78.5091,78.6099,103488.0
2020-11-11 12:00:00,85.76,85.85,85.73,85.75,87643.0,78.6099,78.6924,78.5824,78.6007,87643.0
2020-11-11 12:30:00,85.76,85.86,85.76,85.81,99989.0,78.6099,78.7016,78.6099,78.6557,99989.0
2020-11-11 13:00:00,85.81,85.88,85.77,85.79,103577.0,78.6557,78.7199,78.6191,78.6374,103577.0
2020-11-11 13:30:00,85.8,85.88,85.72,85.73,83670.0,78.6466,78.7199,78.5732,78.5824,83670.0
2020-11-11 14:00:00,85.73,85.85,85.63,85.64,108265.0,78.5824,78.6924,78.4907,78.4999,108265.0
2020-11-11 14:30:00,85.64,85.69,85.4,85.52,140014.0,78.4999,78.5457,78.2799,78.3899,140014.0
2020-11-11 15:00:00,85.53,85.64,85.47,85.48,584193.0,78.3991,78.4999,78.3441,78.3532,584193.0
2020-11-11 15:30:00,85.47,85.81,85.46,85.8,381020.0,78.3441,78.6557,78.3349,78.6466,381020.0
2020-11-12 09:30:00,85.47,85.55,85.29,85.44,453353.0,78.3441,78.4174,78.1791,78.3166,453353.0
2020-11-12 10:00:00,85.44,85.66,85.37,85.49,84761.0,78.3166,78.5182,78.2524,78.3624,84761.0
2020-11-12 10:30:00,85.49,85.68,85.47,85.62,145625.0,78.3624,78.5366,78.3441,78.4816,145625.0
2020-11-12 11:00:00,85.62,85.67,85.51,85.57,66747.0,78.4816,78.5274,78.3807,78.4357,66747.0
2020-11-12 11:30:00,85.55,85.57,85.33,85.44,160180.0,78.4174,78.4357,78.2158,78.3166,160180.0
2020-11-12 12:00:00,85.43,85.5,85.23,85.24,66613.0,78.3074,78.3716,78.1241,78.1333,66613.0
2020-11-12 12:30:00,85.23,85.3,84.86,85.01,106223.0,78.1241,78.1883,77.7849,77.9224,106223.0
2020-11-12 13:00:00,85.01,85.03,84.76,84.83,166162.0,77.9224,77.9408,77.6933,77.7574,166162.0
2020-11-12 13:30:00,84.77,85.05,84.75,85.04,129465.0,77.7024,77.9591,77.6841,77.9499,129465.0
2020-11-12 14:00:00,85.05,85.12,84.79,84.86,243559.0,77.9591,78.0233,77.7208,77.7849,243559.0
2020-11-12 14:30:00,84.84,84.97,84.66,84.72,222956.0,77.7666,77.8858,77.6016,77.6566,222956.0
2020-11-12 15:00:00,84.7,84.83,84.55,84.67,182910.0,77.6383,77.7574,77.5008,77.6108,182910.0
2020-11-12 15:30:00,84.66,84.87,84.53,84.85,617210.0,77.6016,77.7941,77.4825,77.7758,617210.0
2020-11-13 09:30:00,85.5,85.67,85.41,85.62,157771.0,78.3716,78.5274,78.2891,78.4816,157771.0
2020-11-13 10:00:00,85.61,85.63,85.42,85.56,96089.0,78.4724,78.4907,78.2982,78.4266,96089.0
2020-11-13 10:30:00,85.56,85.57,85.31,85.39,85596.0,78.4266,78.4357,78.1974,78.2708,85596.0
2020-11-13 11:00:00,85.4,85.61,85.39,85.55,90172.0,78.2799,78.4724,78.2708,78.4174,90172.0
2020-11-13 11:30:00,85.53,85.63,85.44,85.62,79439.0,78.3991,78.4907,78.3166,78.4816,79439.0
2020-11-13 12:00:00,85.62,85.66,85.59,85.62,55793.0,78.4816,78.5182,78.4541,78.4816,55793.0
2020-11-13 12:30:00,85.62,85.73,85.6,85.73,56041.0,78.4816,78.5824,78.4632,78.5824,56041.0
2020-11-13 13:00:00,85.74,85.8,85.7,85.74,63114.0,78.5916,78.6466,78.5549,78.5916,63114.0
2020-11-13 13:30:00,85.73,85.77,85.66,85.73,242037.0,78.5824,78.6191,78.5182,78.5824,242037.0
2020-11-13 14:00:00,85.73,85.9,85.7,85.82,78524.0,78.5824,78.7382,78.5549,78.6649,78524.0
2020-11-13 14:30:00,85.83,85.93,85.77,85.92,65271.0,78.6741,78.7657,78.6191,78.7566,65271.0
2020-11-13 15:00:00,85.9,85.92,85.77,85.92,148236.0,78.7382,78.7566,78.6191,78.7566,148236.0
2020-11-13 15:30:00,85.92,86.13,85.89,86.0,294498.0,78.7566,78.9491,78.7291,78.8299,294498.0
2020-11-16 09:30:00,86.83,86.86,86.5,86.66,395087.0,79.5907,79.6182,79.2882,79.4349,395087.0
2020-11-16 10:00:00,86.67,86.91,86.62,86.91,312435.0,79.444,79.664,79.3982,79.664,312435.0
2020-11-16 10:30:00,86.91,86.98,86.85,86.98,49570.0,79.664,79.7282,79.609,79.7282,49570.0
2020-11-16 11:00:00,86.97,87.0,86.92,86.95,257830.0,79.719,79.7465,79.6732,79.7007,257830.0
2020-11-16 11:30:00,86.95,86.95,86.85,86.9,28114.0,79.7007,79.7007,79.609,79.6549,28114.0
2020-11-16 12:00:00,86.91,86.94,86.77,86.78,40789.0,79.664,79.6915,79.5357,79.5449,40789.0
2020-11-16 12:30:00,86.77,86.81,86.7,86.77,251521.0,79.5357,79.5724,79.4715,79.5357,251521.0
2020-11-16 13:00:00,86.76,86.78,86.56,86.56,474841.0,79.5265,79.5449,79.3432,79.3432,474841.0
2020-11-16 13:30:00,86.57,86.69,86.49,86.66,342321.0,79.3524,79.4624,79.279,79.4349,342321.0
2020-11-16 14:00:00,86.65,86.76,86.57,86.76,82624.0,79.4257,79.5265,79.3524,79.5265,82624.0
2020-11-16 14:30:00,86.77,86.79,86.68,86.71,349893.0,79.5357,79.554,79.4532,79.4807,349893.0
2020-11-16 15:00:00,86.72,86.78,86.6,86.71,197117.0,79.4899,79.5449,79.3799,79.4807,197117.0
2020-11-16 15:30:00,86.71,87.03,86.69,87.03,318046.0,79.4807,79.774,79.4624,79.774,318046.0
2020-11-17 09:30:00,86.55,86.66,86.3,86.31,185626.0,79.334,79.4349,79.1049,79.114,185626.0
2020-11-17 10:00:00,86.32,86.61,86.31,86.57,285956.0,79.1232,79.389,79.114,79.3524,285956.0
2020-11-17 10:30:00,86.58,86.8,86.55,86.78,170498.0,79.3615,79.5632,79.334,79.5449,170498.0
2020-11-17 11:00:00,86.79,86.83,86.72,86.79,97979.0,79.554,79.5907,79.4899,79.554,97979.0
2020-11-17 11:30:00,86.79,86.88,86.76,86.81,51994.0,79.554,79.6365,79.5265,79.5724,51994.0
2020-11-17 12:00:00,86.81,86.98,86.79,86.9,72038.0,79.5724,79.7282,79.554,79.6549,72038.0
2020-11-17 12:30:00,86.92,86.96,86.87,86.91,53639.0,79.6732,79.7099,79.6274,79.664,53639.0
2020-11-17 13:00:00,86.91,87.01,86.89,86.95,38692.0,79.664,79.7557,79.6457,79.7007,38692.0
2020-11-17 13:30:00,86.96,86.96,86.83,86.88,68925.0,79.7099,79.7099,79.5907,79.6365,68925.0
2020-11-17 14:00:00,86.89,87.08,86.88,87.01,73905.0,79.6457,79.8199,79.6365,79.7557,73905.0
2020-11-17 14:30:00,87.01,87.07,86.99,87.01,96881.0,79.7557,79.8107,79.7374,79.7557,96881.0
2020-11-17 15:00:00,87.01,87.01,86.67,86.74,130770.0,79.7557,79.7557,79.444,79.5082,130770.0
2020-11-17 15:30:00,86.74,86.83,86.64,86.8,610001.0,79.5082,79.5907,79.4165,79.5632,610001.0
2020-11-18 09:30:00,86.99,87.01,86.79,86.86,327881.0,79.7374,79.7557,79.554,79.6182,327881.0
2020-11-18 10:00:00,86.87,87.01,86.86,87.01,338311.0,79.6274,79.7557,79.6182,79.7557,338311.0
2020-11-18 10:30:00,87.01,87.05,86.91,87.0,100106.0,79.7557,79.7924,79.664,79.7465,100106.0
2020-11-18 11:00:00,87.01,87.07,86.99,87.04,112028.0,79.7557,79.8107,79.7374,79.7832,112028.0
2020-11-18 11:30:00,87.04,87.08,86.99,87.08,65230.0,79.7832,79.8199,79.7374,79.8199,65230.0
2020-11-18 12:00:00,87.08,87.14,87.04,87.06,62875.0,79.8199,79.8748,79.7832,79.8015,62875.0
2020-11-18 12:30:00,87.06,87.1,86.98,87.0,74977.0,79.8015,79.8382,79.7282,79.7465,74977.0
2020-11-18 13:00:00,87.01,87.07,86.89,86.89,128850.0,79.7557,79.8107,79.6457,79.6457,128850.0
2020-11-18 13:30:00,86.89,86.96,86.74,86.81,253195.0,79.6457,79.7099,79.5082,79.5724,253195.0
2020-11-18 14:00:00,86.82,86.88,86.58,86.65,173835.0,79.5815,79.6365,79.3615,79.4257,173835.0
2020-11-18 14:30:00,86.66,86.83,86.62,86.76,132104.0,79.4349,79.5907,79.3982,79.5265,132104.0
2020-11-18 15:00:00,86.77,86.85,86.62,86.65,206835.0,79.5357,79.609,79.3982,79.4257,206835.0
2020-11-18 15:30:00,86.65,86.67,86.12,86.12,563941.0,79.4257,79.444,78.9399,78.9399,563941.0
2020-11-19 09:30:00,86.01,86.21,85.73,86.17,451758.0,78.8391,79.0224,78.5824,78.9857,451758.0
2020-11-19 10:00:00,86.17,86.24,85.93,86.01,313954.0,78.9857,79.0499,78.7657,78.8391,313954.0
2020-11-19 10:30:00,86.02,86.29,86.0,86.16,111144.0,78.8482,79.0957,78.8299,78.9766,111144.0
2020-11-19 11:00:00,86.16,86.24,86.06,86.2,92262.0,78.9766,79.0499,78.8849,79.0132,92262.0
2020-11-19 11:30:00,86.18,86.22,86.05,86.13,85015.0,78.9949,79.0316,78.8757,78.9491,85015.0
2020-11-19 12:00:00,86.14,86.21,86.08,86.14,59405.0,78.9582,79.0224,78.9032,78.9582,59405.0
2020-11-19 12:30:00,86.16,86.2,86.0,86.07,138992.0,78.9766,79.0132,78.8299,78.8941,138992.0
2020-11-19 13:00:00,86.1,86.3,86.07,86.22,52783.0,78.9216,79.1049,78.8941,79.0316,52783.0
2020-11-19 13:30:00,86.22,86.33,86.2,86.3,54928.0,79.0316,79.1324,79.0132,79.1049,54928.0
2020-11-19 14:00:00,86.3,86.36,86.28,86.35,26202.0,79.1049,79.1599,79.0865,79.1507,26202.0
2020-11-19 14:30:00,86.34,86.6,86.34,86.51,51880.0,79.1415,79.3799,79.1415,79.2974,51880.0
2020-11-19 15:00:00,86.5,86.55,86.4,86.45,42737.0,79.2882,79.334,79.1965,79.2424,42737.0
2020-11-19 15:30:00,86.46,86.62,86.44,86.58,161349.0,79.2515,79.3982,79.2332,79.3615,161349.0
2020-11-20 09:30:00,86.61,86.65,86.42,86.51,219214.0,79.389,79.4257,79.2149,79.2974,219214.0
2020-11-20 10:00:00,86.52,86.57,86.38,86.5,190892.0,79.3065,79.3524,79.1782,79.2882,190892.0
2020-11-20 10:30:00,86.51,86.59,86.41,86.5,73763.0,79.2974,79.3707,79.2057,79.2882,73763.0
2020-11-20 11:00:00,86.5,86.63,86.49,86.59,743781.0,79.2882,79.4074,79.279,79.3707,743781.0
2020-11-20 11:30:00,86.59,86.63,86.43,86.52,910942.0,79.3707,79.4074,79.224,79.3065,910942.0
2020-11-20 12:00:00,86.52,86.54,86.47,86.53,558167.0,79.3065,79.3249,79.2607,79.3157,558167.0
2020-11-20 12:30:00,86.53,86.55,86.48,86.54,380765.0,79.3157,79.334,79.2699,79.3249,380765.0
2020-11-20 13:00:00,86.55,86.63,86.49,86.62,494001.0,79.334,79.4074,79.279,79.3982,494001.0
2020-11-20 13:30:00,86.62,86.64,86.57,86.6,234976.0,79.3982,79.4165,79.3524,79.3799,234976.0
2020-11-20 14:00:00,86.59,86.62,86.54,86.62,196235.0,79.3707,79.3982,79.3249,79.3982,196235.0
2020-11-20 14:30:00,86.61,86.71,86.56,86.61,116050.0,79.389,79.4807,79.3432,79.389,116050.0
2020-11-20 15:00:00,86.61,86.63,86.38,86.44,128883.0,79.389,79.4074,79.1782,79.2332,128883.0
2020-11-20 15:30:00,86.42,86.65,86.35,86.38,530147.0,79.2149,79.4257,79.1507,79.1782,530147.0
2020-11-23 09:30:00,86.91,87.1,86.85,86.89,183796.0,79.664,79.8382,79.609,79.6457,183796.0
2020-11-23 10:00:00,86.89,86.9,86.45,86.47,269744.0,79.6457,79.6549,79.2424,79.2607,269744.0
2020-11-23 10:30:00,86.46,86.72,86.43,86.68,157158.0,79.2515,79.4899,79.224,79.4532,157158.0
2020-11-23 11:00:00,86.68,86.7,86.3,86.42,124307.0,79.4532,79.4715,79.1049,79.2149,124307.0
2020-11-23 11:30:00,86.41,86.49,86.25,86.45,157600.0,79.2057,79.279,79.059,79.2424,157600.0
2020-11-23 12:00:00,86.45,86.56,86.34,86.51,76328.0,79.2424,79.3432,79.1415,79.2974,76328.0
2020-11-23 12:30:00,86.51,86.63,86.5,86.63,643887.0,79.2974,79.4074,79.2882,79.4074,643887.0
2020-11-23 13:00:00,86.63,86.69,86.61,86.64,804102.0,79.4074,79.4624,79.389,79.4165,804102.0
2020-11-23 13:30:00,86.64,86.7,86.58,86.65,761105.0,79.4165,79.4715,79.3615,79.4257,761105.0
2020-11-23 14:00:00,86.65,86.65,86.52,86.55,927867.0,79.4257,79.4257,79.3065,79.334,927867.0
2020-11-23 14:30:00,86.55,86.81,86.55,86.81,265691.0,79.334,79.5724,79.334,79.5724,265691.0
2020-11-23 15:00:00,86.82,86.98,86.8,86.82,251528.0,79.5815,79.7282,79.5632,79.5815,251528.0
2020-11-23 15:30:00,86.82,86.82,86.61,86.73,178996.0,79.5815,79.5815,79.389,79.499,178996.0
2020-11-24 09:30:00,87.47,87.47,87.16,87.43,166662.0,80.1773,80.1773,79.8932,80.1407,166662.0
2020-11-24 10:00:00,87.43,87.55,87.39,87.49,288311.0,80.1407,80.2507,80.104,80.1957,288311.0
2020-11-24 10:30:00,87.49,87.69,87.44,87.65,129731.0,80.1957,80.379,80.1498,80.3423,129731.0
2020-11-24 11:00:00,87.66,87.83,87.64,87.82,179198.0,80.3515,80.5073,80.3332,80.4982,179198.0
2020-11-24 11:30:00,87.81,87.99,87.77,87.88,132865.0,80.489,80.654,80.4523,80.5532,132865.0
2020-11-24 12:00:00,87.9,87.9,87.82,87.86,87259.0,80.5715,80.5715,80.4982,80.5348,87259.0
2020-11-24 12:30:00,87.86,87.93,87.84,87.91,85464.0,80.5348,80.599,80.5165,80.5807,85464.0
2020-11-24 13:00:00,87.9,87.99,87.85,87.89,156845.0,80.5715,80.654,80.5257,80.5623,156845.0
2020-11-24 13:30:00,87.89,88.08,87.89,87.95,312445.0,80.5623,80.7365,80.5623,80.6173,312445.0
2020-11-24 14:00:00,87.95,87.99,87.83,87.83,161372.0,80.6173,80.654,80.5073,80.5073,161372.0
2020-11-24 14:30:00,87.82,87.97,87.79,87.97,205129.0,80.4982,80.6356,80.4707,80.6356,205129.0
2020-11-24 15:00:00,87.97,88.03,87.89,88.0,340277.0,80.6356,80.6906,80.5623,80.6631,340277.0
2020-11-24 15:30:00,88.0,88.05,87.9,88.02,273482.0,80.6631,80.709,80.5715,80.6815,273482.0
2020-11-25 09:30:00,87.74,87.75,87.55,87.59,198873.0,80.4248,80.434,80.2507,80.2873,198873.0
2020-11-25 10:00:00,87.62,87.7,87.46,87.67,116776.0,80.3148,80.3882,80.1682,80.3607,116776.0
2020-11-25 10:30:00,87.68,87.79,87.66,87.67,118349.0,80.3698,80.4707,80.3515,80.3607,118349.0
2020-11-25 11:00:00,87.68,87.78,87.67,87.76,96161.0,80.3698,80.4615,80.3607,80.4432,96161.0
2020-11-25 11:30:00,87.76,87.8,87.66,87.77,82736.0,80.4432,80.4798,80.3515,80.4523,82736.0
2020-11-25 12:00:00,87.77,87.81,87.73,87.76,57182.0,80.4523,80.489,80.4157,80.4432,57182.0
2020-11-25 12:30:00,87.76,87.9,87.76,87.9,37377.0,80.4432,80.5715,80.4432,80.5715,37377.0
2020-11-25 13:00:00,87.9,87.95,87.86,87.86,77443.0,80.5715,80.6173,80.5348,80.5348,77443.0
2020-11-25 13:30:00,87.86,87.95,87.83,87.94,85140.0,80.5348,80.6173,80.5073,80.6081,85140.0
2020-11-25 14:00:00,87.94,87.95,87.77,87.85,60043.0,80.6081,80.6173,80.4523,80.5257,60043.0
2020-11-25 14:30:00,87.86,87.9,87.79,87.89,85359.0,80.5348,80.5715,80.4707,80.5623,85359.0
2020-11-25 15:00:00,87.88,88.02,87.86,87.99,147587.0,80.5532,80.6815,80.5348,80.654,147587.0
2020-11-25 15:30:00,87.99,88.02,87.88,87.94,157476.0,80.654,80.6815,80.5532,80.6081,157476.0
2020-11-27 09:30:00,88.26,88.38,88.24,88.33,215680.0,80.9015,81.0115,80.8831,80.9656,215680.0
2020-11-27 10:00:00,88.33,88.46,88.3,88.42,103499.0,80.9656,81.0848,80.9381,81.0481,103499.0
2020-11-27 10:30:00,88.43,88.46,88.41,88.41,86234.0,81.0573,81.0848,81.039,81.039,86234.0
2020-11-27 11:00:00,88.42,88.45,88.35,88.4,113692.0,81.0481,81.0756,80.984,81.0298,113692.0
2020-11-27 11:30:00,88.4,88.43,88.26,88.29,192008.0,81.0298,81.0573,80.9015,80.929,192008.0
2020-11-27 12:00:00,88.29,88.31,88.19,88.2,198815.0,80.929,80.9473,80.8373,80.8465,198815.0
2020-11-27 12:30:00,88.2,88.39,88.16,88.38,154439.0,80.8465,81.0206,80.8098,81.0115,154439.0
2020-11-30 09:30:00,88.15,88.15,87.81,87.91,266382.0,80.8006,80.8006,80.489,80.5807,266382.0
2020-11-30 10:00:00,87.93,87.97,87.65,87.65,346105.0,80.599,80.6356,80.3423,80.3423,346105.0
2020-11-30 10:30:00,87.65,87.65,87.19,87.53,139992.0,80.3423,80.3423,79.9207,80.2323,139992.0
2020-11-30 11:00:00,87.52,87.57,87.29,87.29,120475.0,80.2232,80.269,80.0123,80.0123,120475.0
2020-11-30 11:30:00,87.27,87.35,87.1,87.3,168968.0,79.994,80.0673,79.8382,80.0215,168968.0
2020-11-30 12:00:00,87.28,87.42,87.25,87.41,147181.0,80.0032,80.1315,79.9757,80.1223,147181.0
2020-11-30 12:30:00,87.41,87.47,87.36,87.46,297718.0,80.1223,80.1773,80.0765,80.1682,297718.0
2020-11-30 13:00:00,87.46,87.49,87.39,87.45,109749.0,80.1682,80.1957,80.104,80.159,109749.0
2020-11-30 13:30:00,87.45,87.53,87.4,87.42,249694.0,80.159,80.2323,80.1132,80.1315,249694.0
2020-11-30 14:00:00,87.41,87.48,87.34,87.46,96685.0,80.1223,80.1865,80.0582,80.1682,96685.0
2020-11-30 14:30:00,87.47,87.61,87.4,87.61,249907.0,80.1773,80.3057,80.1132,80.3057,249907.0
2020-11-30 15:00:00,87.61,87.64,87.35,87.35,262275.0,80.3057,80.3332,80.0673,80.0673,262275.0
2020-11-30 15:30:00,87.34,87.45,87.22,87.34,3313735.0,80.0582,80.159,79.9482,80.0582,3313735.0
2020-12-01 09:30:00,88.4,88.56,88.28,88.5,355762.0,81.0298,81.1765,80.9198,81.1215,355762.0
2020-12-01 10:00:00,88.52,88.68,88.5,88.63,211848.0,81.1398,81.2865,81.1215,81.2406,211848.0
2020-12-01 10:30:00,88.63,88.65,88.41,88.58,395312.0,81.2406,81.259,81.039,81.1948,395312.0
2020-12-01 11:00:00,88.58,88.75,88.58,88.7,851704.0,81.1948,81.3506,81.1948,81.3048,851704.0
2020-12-01 11:30:00,88.71,88.76,88.56,88.58,101516.0,81.314,81.3598,81.1765,81.1948,101516.0
2020-12-01 12:00:00,88.58,88.72,88.56,88.67,78484.0,81.1948,81.3231,81.1765,81.2773,78484.0
2020-12-01 12:30:00,88.67,88.72,88.61,88.66,142813.0,81.2773,81.3231,81.2223,81.2681,142813.0
2020-12-01 13:00:00,88.67,88.74,88.66,88.74,125749.0,81.2773,81.3415,81.2681,81.3415,125749.0
2020-12-01 13:30:00,88.74,88.81,88.72,88.79,59018.0,81.3415,81.4056,81.3231,81.3873,59018.0
2020-12-01 14:00:00,88.79,88.86,88.74,88.77,87320.0,81.3873,81.4514,81.3415,81.3689,87320.0
2020-12-01 14:30:00,88.76,88.84,88.68,88.68,47929.0,81.3598,81.4331,81.2865,81.2865,47929.0
2020-12-01 15:00:00,88.69,88.69,88.43,88.58,183886.0,81.2956,81.2956,81.0573,81.1948,183886.0
2020-12-01 15:30:00,88.57,88.67,88.46,88.58,577274.0,81.1856,81.2773,81.0848,81.1948,577274.0
2020-12-02 09:30:00,88.23,88.41,88.1,88.38,458682.0,80.874,81.039,80.7548,81.0115,458682.0
2020-12-02 10:00:00,88.42,88.51,88.36,88.5,146406.0,81.0481,81.1306,80.9931,81.1215,146406.0
2020-12-02 10:30:00,88.49,88.54,88.43,88.48,64850.0,81.1123,81.1581,81.0573,81.1031,64850.0
2020-12-02 11:00:00,88.49,88.62,88.49,88.58,51948.0,81.1123,81.2315,81.1123,81.1948,51948.0
2020-12-02 11:30:00,88.59,88.67,88.55,88.65,38864.0,81.204,81.2773,81.1673,81.259,38864.0
2020-12-02 12:00:00,88.65,88.66,88.58,88.64,32907.0,81.259,81.2681,81.1948,81.2498,32907.0
2020-12-02 12:30:00,88.63,88.67,88.57,88.57,72629.0,81.2406,81.2773,81.1856,81.1856,72629.0
2020-12-02 13:00:00,88.59,88.63,88.55,88.58,22987.0,81.204,81.2406,81.1673,81.1948,22987.0
2020-12-02 13:30:00,88.59,88.6,88.49,88.52,22518.0,81.204,81.2131,81.1123,81.1398,22518.0
2020-12-02 14:00:00,88.52,88.67,88.46,88.65,58768.0,81.1398,81.2773,81.0848,81.259,58768.0
2020-12-02 14:30:00,88.65,88.73,88.63,88.71,116990.0,81.259,81.3323,81.2406,81.314,116990.0
2020-12-02 15:00:00,88.72,88.75,88.63,88.64,29721.0,81.3231,81.3506,81.2406,81.2498,29721.0
2020-12-02 15:30:00,88.64,88.74,88.63,88.69,233642.0,81.2498,81.3415,81.2406,81.2956,233642.0
2020-12-03 09:30:00,88.91,89.05,88.89,89.02,116950.0,81.4973,81.6256,81.4789,81.5981,116950.0
2020-12-03 10:00:00,89.04,89.24,89.04,89.15,57291.0,81.6164,81.7998,81.6164,81.7173,57291.0
2020-12-03 10:30:00,89.15,89.25,89.15,89.16,109716.0,81.7173,81.8089,81.7173,81.7264,109716.0
2020-12-03 11:00:00,89.17,89.19,89.02,89.17,89313.0,81.7356,81.7539,81.5981,81.7356,89313.0
2020-12-03 11:30:00,89.18,89.21,89.13,89.17,67508.0,81.7448,81.7723,81.6989,81.7356,67508.0
2020-12-03 12:00:00,89.18,89.23,89.06,89.11,76979.0,81.7448,81.7906,81.6348,81.6806,76979.0
2020-12-03 12:30:00,89.09,89.17,89.03,89.11,78310.0,81.6623,81.7356,81.6073,81.6806,78310.0
2020-12-03 13:00:00,89.11,89.12,89.0,89.07,38426.0,81.6806,81.6898,81.5798,81.6439,38426.0
2020-12-03 13:30:00,89.06,89.07,88.92,88.94,78223.0,81.6348,81.6439,81.5064,81.5248,78223.0
2020-12-03 14:00:00,88.94,89.04,88.93,89.03,47189.0,81.5248,81.6164,81.5156,81.6073,47189.0
2020-12-03 14:30:00,89.02,89.14,89.02,89.14,20922.0,81.5981,81.7081,81.5981,81.7081,20922.0
2020-12-03 15:00:00,89.13,89.22,89.05,89.21,743645.0,81.6989,81.7814,81.6256,81.7723,743645.0
2020-12-03 15:30:00,89.2,89.22,88.7,88.85,311659.0,81.7631,81.7814,81.3048,81.4423,311659.0
2020-12-04 09:30:00,89.29,89.48,89.23,89.47,93018.0,81.8456,82.0198,81.7906,82.0106,93018.0
2020-12-04 10:00:00,89.46,89.5,89.37,89.4,105493.0,82.0014,82.0381,81.9189,81.9464,105493.0
2020-12-04 10:30:00,89.4,89.59,89.39,89.5,148660.0,81.9464,82.1206,81.9373,82.0381,148660.0
2020-12-04 11:00:00,89.52,89.54,89.46,89.53,141107.0,82.0564,82.0748,82.0014,82.0656,141107.0
2020-12-04 11:30:00,89.53,89.62,89.53,89.57,81852.0,82.0656,82.1481,82.0656,82.1023,81852.0
2020-12-04 12:00:00,89.57,89.6,89.54,89.59,101564.0,82.1023,82.1297,82.0748,82.1206,101564.0
2020-12-04 12:30:00,89.59,89.62,89.53,89.55,68185.0,82.1206,82.1481,82.0656,82.0839,68185.0
2020-12-04 13:00:00,89.56,89.58,89.53,89.55,55832.0,82.0931,82.1114,82.0656,82.0839,55832.0
2020-12-04 13:30:00,89.55,89.6,89.5,89.51,59652.0,82.0839,82.1297,82.0381,82.0473,59652.0
2020-12-04 14:00:00,89.5,89.56,89.46,89.48,87457.0,82.0381,82.0931,82.0014,82.0198,87457.0
2020-12-04 14:30:00,89.48,89.58,89.45,89.57,130158.0,82.0198,82.1114,81.9923,82.1023,130158.0
2020-12-04 15:00:00,89.58,89.6,89.45,89.52,131898.0,82.1114,82.1297,81.9923,82.0564,131898.0
2020-12-04 15:30:00,89.53,89.69,89.51,89.69,580844.0,82.0656,82.2122,82.0473,82.2122,580844.0
2020-12-07 09:30:00,89.45,89.5,89.41,89.5,40276.0,81.9923,82.0381,81.9556,82.0381,40276.0
2020-12-07 10:00:00,89.54,89.55,89.46,89.53,46452.0,82.0748,82.0839,82.0014,82.0656,46452.0
2020-12-07 10:30:00,89.54,89.59,89.52,89.53,47115.0,82.0748,82.1206,82.0564,82.0656,47115.0
2020-12-07 11:00:00,89.54,89.61,89.52,89.61,27892.0,82.0748,82.1389,82.0564,82.1389,27892.0
2020-12-07 11:30:00,89.61,89.64,89.54,89.62,76337.0,82.1389,82.1664,82.0748,82.1481,76337.0
2020-12-07 12:00:00,89.6,89.63,89.54,89.58,32691.0,82.1297,82.1572,82.0748,82.1114,32691.0
2020-12-07 12:30:00,89.58,89.59,89.53,89.53,73476.0,82.1114,82.1206,82.0656,82.0656,73476.0
2020-12-07 13:00:00,89.51,89.52,89.39,89.44,29991.0,82.0473,82.0564,81.9373,81.9831,29991.0
2020-12-07 13:30:00,89.45,89.46,89.32,89.4,59175.0,81.9923,82.0014,81.8731,81.9464,59175.0
2020-12-07 14:00:00,89.39,89.44,89.3,89.42,79106.0,81.9373,81.9831,81.8548,81.9648,79106.0
2020-12-07 14:30:00,89.42,89.46,89.38,89.38,17378.0,81.9648,82.0014,81.9281,81.9281,17378.0
2020-12-07 15:00:00,89.4,89.44,89.34,89.42,75458.0,81.9464,81.9831,81.8914,81.9648,75458.0
2020-12-07 15:30:00,89.42,89.49,89.21,89.47,182954.0,81.9648,82.0289,81.7723,82.0106,182954.0
2020-12-08 09:30:00,89.19,89.43,89.19,89.43,98296.0,81.7539,81.9739,81.7539,81.9739,98296.0
2020-12-08 10:00:00,89.43,89.48,89.23,89.31,127214.0,81.9739,82.0198,81.7906,81.8639,127214.0
2020-12-08 10:30:00,89.33,89.53,89.32,89.52,61270.0,81.8823,82.0656,81.8731,82.0564,61270.0
2020-12-08 11:00:00,89.53,89.63,89.53,89.61,36727.0,82.0656,82.1572,82.0656,82.1389,36727.0
2020-12-08 11:30:00,89.61,89.66,89.55,89.63,53819.0,82.1389,82.1847,82.0839,82.1572,53819.0
2020-12-08 12:00:00,89.63,89.66,89.6,89.64,34785.0,82.1572,82.1847,82.1297,82.1664,34785.0
2020-12-08 12:30:00,89.63,89.72,89.62,89.68,29215.0,82.1572,82.2397,82.1481,82.2031,29215.0
2020-12-08 13:00:00,89.66,89.74,89.66,89.73,29973.0,82.1847,82.2581,82.1847,82.2489,29973.0
2020-12-08 13:30:00,89.73,89.76,89.7,89.72,19372.0,82.2489,82.2764,82.2214,82.2397,19372.0
2020-12-08 14:00:00,89.72,89.86,89.69,89.83,58632.0,82.2397,82.3681,82.2122,82.3406,58632.0
2020-12-08 14:30:00,89.84,89.84,89.72,89.74,55870.0,82.3497,82.3497,82.2397,82.2581,55870.0
2020-12-08 15:00:00,89.73,89.76,89.71,89.75,31004.0,82.2489,82.2764,82.2306,82.2672,31004.0
2020-12-08 15:30:00,89.74,89.79,89.69,89.76,153613.0,82.2581,82.3039,82.2122,82.2764,153613.0
2020-12-09 09:30:00,90.1,90.1,89.91,89.97,200000.0,82.5881,82.5881,82.4139,82.4689,200000.0
2020-12-09 10:00:00,89.97,89.97,89.69,89.87,110437.0,82.4689,82.4689,82.2122,82.3772,110437.0
2020-12-09 10:30:00,89.88,89.89,89.71,89.75,28802.0,82.3864,82.3956,82.2306,82.2672,28802.0
2020-12-09 11:00:00,89.74,89.74,89.55,89.65,53914.0,82.2581,82.2581,82.0839,82.1756,53914.0
2020-12-09 11:30:00,89.66,89.68,89.54,89.68,59143.0,82.1847,82.2031,82.0748,82.2031,59143.0
2020-12-09 12:00:00,89.68,89.68,89.47,89.56,44696.0,82.2031,82.2031,82.0106,82.0931,44696.0
2020-12-09 12:30:00,89.54,89.54,89.21,89.39,41792.0,82.0748,82.0748,81.7723,81.9373,41792.0
2020-12-09 13:00:00,89.38,89.38,89.13,89.18,115034.0,81.9281,81.9281,81.6989,81.7448,115034.0
2020-12-09 13:30:00,89.14,89.15,88.77,88.78,94872.0,81.7081,81.7173,81.3689,81.3781,94872.0
2020-12-09 14:00:00,88.77,89.12,88.77,89.12,65905.0,81.3689,81.6898,81.3689,81.6898,65905.0
2020-12-09 14:30:00,89.13,89.14,88.9,89.03,67599.0,81.6989,81.7081,81.4881,81.6073,67599.0
2020-12-09 15:00:00,89.02,89.11,88.85,88.88,63546.0,81.5981,81.6806,81.4423,81.4698,63546.0
2020-12-09 15:30:00,88.89,89.3,88.89,89.2,270492.0,81.4789,81.8548,81.4789,81.7631,270492.0
2020-12-10 09:30:00,88.72,89.39,88.64,89.35,278959.0,81.3231,81.9373,81.2498,81.9006,278959.0
2020-12-10 10:00:00,89.38,89.45,89.29,89.33,269145.0,81.9281,81.9923,81.8456,81.8823,269145.0
2020-12-10 10:30:00,89.36,89.49,89.25,89.43,282693.0,81.9098,82.0289,81.8089,81.9739,282693.0
2020-12-10 11:00:00,89.45,89.52,89.34,89.44,350694.0,81.9923,82.0564,81.8914,81.9831,350694.0
2020-12-10 11:30:00,89.46,89.46,89.16,89.19,73055.0,82.0014,82.0014,81.7264,81.7539,73055.0
2020-12-10 12:00:00,89.18,89.37,89.16,89.32,166662.0,81.7448,81.9189,81.7264,81.8731,166662.0
2020-12-10 12:30:00,89.32,89.38,89.19,89.22,118300.0,81.8731,81.9281,81.7539,81.7814,118300.0
2020-12-10 13:00:00,89.2,89.41,89.2,89.37,143051.0,81.7631,81.9556,81.7631,81.9189,143051.0
2020-12-10 13:30:00,89.37,89.39,89.25,89.29,172093.0,81.9189,81.9373,81.8089,81.8456,172093.0
2020-12-10 14:00:00,89.29,89.32,89.13,89.16,137730.0,81.8456,81.8731,81.6989,81.7264,137730.0
2020-12-10 14:30:00,89.16,89.31,89.15,89.2,182619.0,81.7264,81.8639,81.7173,81.7631,182619.0
2020-12-10 15:00:00,89.2,89.42,89.19,89.4,206554.0,81.7631,81.9648,81.7539,81.9464,206554.0
2020-12-10 15:30:00,89.4,89.52,89.38,89.41,303842.0,81.9464,82.0564,81.9281,81.9556,303842.0
2020-12-11 09:30:00,88.91,88.99,88.76,88.94,89237.0,81.4973,81.5706,81.3598,81.5248,89237.0
2020-12-11 10:00:00,88.92,89.15,88.92,89.07,50739.0,81.5064,81.7173,81.5064,81.6439,50739.0
2020-12-11 10:30:00,89.08,89.08,88.84,88.9,72290.0,81.6531,81.6531,81.4331,81.4881,72290.0
2020-12-11 11:00:00,88.92,88.99,88.83,88.83,172429.0,81.5064,81.5706,81.4239,81.4239,172429.0
2020-12-11 11:30:00,88.83,88.86,88.68,88.79,73021.0,81.4239,81.4514,81.2865,81.3873,73021.0
2020-12-11 12:00:00,88.81,88.83,88.56,88.64,59582.0,81.4056,81.4239,81.1765,81.2498,59582.0
2020-12-11 12:30:00,88.64,88.77,88.53,88.76,154903.0,81.2498,81.3689,81.149,81.3598,154903.0
2020-12-11 13:00:00,88.76,88.84,88.73,88.81,63458.0,81.3598,81.4331,81.3323,81.4056,63458.0
2020-12-11 13:30:00,88.81,89.06,88.81,89.02,43974.0,81.4056,81.6348,81.4056,81.5981,43974.0
2020-12-11 14:00:00,89.0,89.07,88.97,89.02,74895.0,81.5798,81.6439,81.5523,81.5981,74895.0
2020-12-11 14:30:00,89.03,89.12,89.03,89.04,45625.0,81.6073,81.6898,81.6073,81.6164,45625.0
2020-12-11 15:00:00,89.06,89.19,88.98,89.09,64347.0,81.6348,81.7539,81.5614,81.6623,64347.0
2020-12-11 15:30:00,89.1,89.18,89.02,89.12,157336.0,81.6714,81.7448,81.5981,81.6898,157336.0
2020-12-14 09:30:00,89.03,89.16,89.0,89.12,105617.0,82.2418,82.3619,82.2141,82.3249,105617.0
2020-12-14 10:00:00,89.13,89.15,89.02,89.11,76044.0,82.3342,82.3527,82.2326,82.3157,76044.0
2020-12-14 10:30:00,89.13,89.14,88.81,88.82,50197.0,82.3342,82.3434,82.0386,82.0478,50197.0
2020-12-14 11:00:00,88.81,88.92,88.75,88.78,50395.0,82.0386,82.1402,81.9832,82.0109,50395.0
2020-12-14 11:30:00,88.78,88.81,88.65,88.78,33692.0,82.0109,82.0386,81.8908,82.0109,33692.0
2020-12-14 12:00:00,88.79,88.82,88.72,88.75,41221.0,82.0201,82.0478,81.9554,81.9832,41221.0
2020-12-14 12:30:00,88.75,88.76,88.61,88.65,32880.0,81.9832,81.9924,81.8538,81.8908,32880.0
2020-12-14 13:00:00,88.66,88.71,88.53,88.6,50694.0,81.9,81.9462,81.7799,81.8446,50694.0
2020-12-14 13:30:00,88.58,88.68,88.55,88.62,38954.0,81.8261,81.9185,81.7984,81.8631,38954.0
2020-12-14 14:00:00,88.64,88.66,88.56,88.58,81131.0,81.8815,81.9,81.8076,81.8261,81131.0
2020-12-14 14:30:00,88.57,88.63,88.42,88.59,187624.0,81.8169,81.8723,81.6783,81.8354,187624.0
2020-12-14 15:00:00,88.59,88.6,88.52,88.54,96545.0,81.8354,81.8446,81.7707,81.7892,96545.0
2020-12-14 15:30:00,88.53,88.53,88.21,88.24,284933.0,81.7799,81.7799,81.4843,81.512,284933.0
2020-12-15 09:30:00,88.83,88.83,88.68,88.7,66966.0,82.0571,82.0571,81.9185,81.937,66966.0
2020-12-15 10:00:00,88.71,88.78,88.66,88.7,145915.0,81.9462,82.0109,81.9,81.937,145915.0
2020-12-15 10:30:00,88.69,88.78,88.64,88.74,97567.0,81.9277,82.0109,81.8815,81.9739,97567.0
2020-12-15 11:00:00,88.74,88.77,88.58,88.75,79786.0,81.9739,82.0016,81.8261,81.9832,79786.0
2020-12-15 11:30:00,88.74,88.84,88.71,88.8,39544.0,81.9739,82.0663,81.9462,82.0293,39544.0
2020-12-15 12:00:00,88.8,88.9,88.79,88.88,67989.0,82.0293,82.1217,82.0201,82.1032,67989.0
2020-12-15 12:30:00,88.89,89.06,88.87,89.06,93506.0,82.1125,82.2695,82.094,82.2695,93506.0
2020-12-15 13:00:00,89.06,89.18,89.04,89.1,64082.0,82.2695,82.3804,82.251,82.3065,64082.0
2020-12-15 13:30:00,89.1,89.18,89.1,89.17,87176.0,82.3065,82.3804,82.3065,82.3711,87176.0
2020-12-15 14:00:00,89.16,89.22,89.13,89.18,95087.0,82.3619,82.4173,82.3342,82.3804,95087.0
2020-12-15 14:30:00,89.18,89.24,89.16,89.21,84419.0,82.3804,82.4358,82.3619,82.4081,84419.0
2020-12-15 15:00:00,89.2,89.27,89.18,89.2,105378.0,82.3988,82.4635,82.3804,82.3988,105378.0
2020-12-15 15:30:00,89.2,89.33,89.16,89.33,383871.0,82.3988,82.5189,82.3619,82.5189,383871.0
2020-12-16 09:30:00,89.46,89.48,89.27,89.4,412714.0,82.639,82.6575,82.4635,82.5836,412714.0
2020-12-16 10:00:00,89.4,89.46,89.27,89.45,459942.0,82.5836,82.639,82.4635,82.6298,459942.0
2020-12-16 10:30:00,89.45,89.53,89.42,89.43,95675.0,82.6298,82.7037,82.6021,82.6113,95675.0
2020-12-16 11:00:00,89.46,89.53,89.41,89.48,119384.0,82.639,82.7037,82.5928,82.6575,119384.0
2020-12-16 11:30:00,89.48,89.54,89.45,89.51,25748.0,82.6575,82.7129,82.6298,82.6852,25748.0
2020-12-16 12:00:00,89.52,89.53,89.44,89.47,68173.0,82.6944,82.7037,82.6205,82.6483,68173.0
2020-12-16 12:30:00,89.46,89.48,89.37,89.48,100473.0,82.639,82.6575,82.5559,82.6575,100473.0
2020-12-16 13:00:00,89.48,89.48,89.41,89.43,542598.0,82.6575,82.6575,82.5928,82.6113,542598.0
2020-12-16 13:30:00,89.44,89.49,89.43,89.48,65202.0,82.6205,82.6667,82.6113,82.6575,65202.0
2020-12-16 14:00:00,89.49,89.56,89.22,89.32,89600.0,82.6667,82.7314,82.4173,82.5097,89600.0
2020-12-16 14:30:00,89.32,89.63,89.31,89.61,46428.0,82.5097,82.7961,82.5005,82.7776,46428.0
2020-12-16 15:00:00,89.6,89.69,89.52,89.66,31759.0,82.7683,82.8515,82.6944,82.8238,31759.0
2020-12-16 15:30:00,89.67,89.73,89.51,89.55,436381.0,82.833,82.8884,82.6852,82.7222,436381.0
2020-12-17 09:30:00,90.13,90.2,90.08,90.12,367702.0,83.2579,83.3226,83.2117,83.2487,367702.0
2020-12-17 10:00:00,90.13,90.17,90.07,90.16,259105.0,83.2579,83.2949,83.2025,83.2856,259105.0
2020-12-17 10:30:00,90.16,90.18,90.01,90.05,222102.0,83.2856,83.3041,83.1471,83.184,222102.0
2020-12-17 11:00:00,90.04,90.11,90.01,90.08,103072.0,83.1748,83.2395,83.1471,83.2117,103072.0
2020-12-17 11:30:00,90.09,90.09,89.96,90.07,193005.0,83.221,83.221,83.1009,83.2025,193005.0
2020-12-17 12:00:00,90.08,90.08,89.98,90.05,79150.0,83.2117,83.2117,83.1194,83.184,79150.0
2020-12-17 12:30:00,90.05,90.11,90.02,90.09,62658.0,83.184,83.2395,83.1563,83.221,62658.0
2020-12-17 13:00:00,90.1,90.13,90.09,90.11,129341.0,83.2302,83.2579,83.221,83.2395,129341.0
2020-12-17 13:30:00,90.11,90.14,90.07,90.14,103051.0,83.2395,83.2672,83.2025,83.2672,103051.0
2020-12-17 14:00:00,90.14,90.19,90.11,90.16,112222.0,83.2672,83.3134,83.2395,83.2856,112222.0
2020-12-17 14:30:00,90.16,90.19,90.14,90.16,106765.0,83.2856,83.3134,83.2672,83.2856,106765.0
2020-12-17 15:00:00,90.16,90.19,90.1,90.13,117117.0,83.2856,83.3134,83.2302,83.2579,117117.0
2020-12-17 15:30:00,90.12,90.17,90.05,90.17,267076.0,83.2487,83.2949,83.184,83.2949,267076.0
2020-12-18 09:30:00,90.21,90.21,89.85,89.96,154335.0,83.3318,83.3318,82.9993,83.1009,154335.0
2020-12-18 10:00:00,89.94,89.95,89.79,89.83,130650.0,83.0824,83.0917,82.9439,82.9808,130650.0
2020-12-18 10:30:00,89.83,89.9,89.76,89.86,108533.0,82.9808,83.0455,82.9161,83.0085,108533.0
2020-12-18 11:00:00,89.86,89.9,89.6,89.74,918696.0,83.0085,83.0455,82.7683,82.8977,918696.0
2020-12-18 11:30:00,89.74,89.83,89.69,89.78,140173.0,82.8977,82.9808,82.8515,82.9346,140173.0
2020-12-18 12:00:00,89.78,89.9,89.77,89.89,149664.0,82.9346,83.0455,82.9254,83.0362,149664.0
2020-12-18 12:30:00,89.89,89.99,89.85,89.86,129238.0,83.0362,83.1286,82.9993,83.0085,129238.0
2020-12-18 13:00:00,89.86,89.89,89.76,89.82,62967.0,83.0085,83.0362,82.9161,82.9716,62967.0
2020-12-18 13:30:00,89.8,89.8,89.71,89.76,104082.0,82.9531,82.9531,82.87,82.9161,104082.0
2020-12-18 14:00:00,89.76,89.76,89.63,89.68,43612.0,82.9161,82.9161,82.7961,82.8422,43612.0
2020-12-18 14:30:00,89.67,89.73,89.56,89.62,87079.0,82.833,82.8884,82.7314,82.7868,87079.0
2020-12-18 15:00:00,89.62,89.65,89.47,89.5,68416.0,82.7868,82.8145,82.6483,82.676,68416.0
2020-12-18 15:30:00,89.51,90.01,89.44,89.83,794236.0,82.6852,83.1471,82.6205,82.9808,794236.0
2020-12-21 09:30:00,88.31,88.73,88.29,88.46,886468.0,81.5767,81.9647,81.5582,81.7153,886468.0
2020-12-21 10:00:00,88.45,88.51,87.94,88.1,638955.0,81.706,81.7615,81.2349,81.3827,638955.0
2020-12-21 10:30:00,88.1,88.34,87.99,88.26,377149.0,81.3827,81.6044,81.2811,81.5305,377149.0
2020-12-21 11:00:00,88.26,88.59,88.25,88.54,199466.0,81.5305,81.8354,81.5213,81.7892,199466.0
2020-12-21 11:30:00,88.55,88.78,88.54,88.71,94244.0,81.7984,82.0109,81.7892,81.9462,94244.0
2020-12-21 12:00:00,88.72,88.95,88.72,88.95,259125.0,81.9554,82.1679,81.9554,82.1679,259125.0
2020-12-21 12:30:00,88.95,89.15,88.93,89.09,111581.0,82.1679,82.3527,82.1494,82.2972,111581.0
2020-12-21 13:00:00,89.1,89.19,89.06,89.18,121126.0,82.3065,82.3896,82.2695,82.3804,121126.0
2020-12-21 13:30:00,89.18,89.33,89.18,89.27,397377.0,82.3804,82.5189,82.3804,82.4635,397377.0
2020-12-21 14:00:00,89.27,89.34,89.2,89.34,142255.0,82.4635,82.5282,82.3988,82.5282,142255.0
2020-12-21 14:30:00,89.33,89.42,89.28,89.3,162627.0,82.5189,82.6021,82.4727,82.4912,162627.0
2020-12-21 15:00:00,89.3,89.34,89.16,89.22,177674.0,82.4912,82.5282,82.3619,82.4173,177674.0
2020-12-21 15:30:00,89.21,89.26,89.0,89.22,722485.0,82.4081,82.4543,82.2141,82.4173,722485.0
2020-12-22 09:30:00,89.2,89.2,89.02,89.1,233564.0,82.3988,82.3988,82.2326,82.3065,233564.0
2020-12-22 10:00:00,89.11,89.19,88.95,89.14,143126.0,82.3157,82.3896,82.1679,82.3434,143126.0
2020-12-22 10:30:00,89.15,89.25,89.05,89.09,193950.0,82.3527,82.445,82.2603,82.2972,193950.0
2020-12-22 11:00:00,89.1,89.2,89.02,89.1,812439.0,82.3065,82.3988,82.2326,82.3065,812439.0
2020-12-22 11:30:00,89.12,89.12,88.75,88.96,233064.0,82.3249,82.3249,81.9832,82.1771,233064.0
2020-12-22 12:00:00,88.96,89.06,88.95,88.99,85104.0,82.1771,82.2695,82.1679,82.2049,85104.0
2020-12-22 12:30:00,88.99,89.09,88.99,89.08,68457.0,82.2049,82.2972,82.2049,82.288,68457.0
2020-12-22 13:00:00,89.09,89.14,89.07,89.12,74846.0,82.2972,82.3434,82.2788,82.3249,74846.0
2020-12-22 13:30:00,89.13,89.19,89.12,89.14,93891.0,82.3342,82.3896,82.3249,82.3434,93891.0
2020-12-22 14:00:00,89.14,89.18,89.11,89.15,76399.0,82.3434,82.3804,82.3157,82.3527,76399.0
2020-12-22 14:30:00,89.15,89.15,89.02,89.12,66300.0,82.3527,82.3527,82.2326,82.3249,66300.0
2020-12-22 15:00:00,89.11,89.14,88.98,88.99,76623.0,82.3157,82.3434,82.1956,82.2049,76623.0
2020-12-22 15:30:00,88.98,89.1,88.91,89.03,320608.0,82.1956,82.3065,82.131,82.2418,320608.0
2020-12-23 09:30:00,89.57,89.66,89.46,89.61,206080.0,82.7406,82.8238,82.639,82.7776,206080.0
2020-12-23 10:00:00,89.61,89.67,89.48,89.51,187147.0,82.7776,82.833,82.6575,82.6852,187147.0
2020-12-23 10:30:00,89.51,89.59,89.51,89.57,174557.0,82.6852,82.7591,82.6852,82.7406,174557.0
2020-12-23 11:00:00,89.57,89.68,89.56,89.63,161260.0,82.7406,82.8422,82.7314,82.7961,161260.0
2020-12-23 11:30:00,89.63,89.71,89.59,89.7,121871.0,82.7961,82.87,82.7591,82.8607,121871.0
2020-12-23 12:00:00,89.7,89.72,89.65,89.67,148101.0,82.8607,82.8792,82.8145,82.833,148101.0
2020-12-23 12:30:00,89.67,89.72,89.66,89.7,139592.0,82.833,82.8792,82.8238,82.8607,139592.0
2020-12-23 13:00:00,89.69,89.74,89.69,89.74,991748.0,82.8515,82.8977,82.8515,82.8977,991748.0
2020-12-23 13:30:00,89.73,89.8,89.71,89.73,664006.0,82.8884,82.9531,82.87,82.8884,664006.0
2020-12-23 14:00:00,89.73,89.75,89.66,89.67,296348.0,82.8884,82.9069,82.8238,82.833,296348.0
2020-12-23 14:30:00,89.66,89.7,89.63,89.64,119512.0,82.8238,82.8607,82.7961,82.8053,119512.0
2020-12-23 15:00:00,89.63,89.66,89.59,89.6,177959.0,82.7961,82.8238,82.7591,82.7683,177959.0
2020-12-23 15:30:00,89.6,89.69,89.43,89.46,476118.0,82.7683,82.8515,82.6113,82.639,476118.0
2020-12-24 09:30:00,89.56,89.61,89.5,89.59,217061.0,82.7314,82.7776,82.676,82.7591,217061.0
2020-12-24 10:00:00,89.59,89.59,89.52,89.54,36139.0,82.7591,82.7591,82.6944,82.7129,36139.0
2020-12-24 10:30:00,89.54,89.56,89.43,89.43,46215.0,82.7129,82.7314,82.6113,82.6113,46215.0
2020-12-24 11:00:00,89.43,89.5,89.4,89.4,64702.0,82.6113,82.676,82.5836,82.5836,64702.0
2020-12-24 11:30:00,89.39,89.44,89.35,89.39,39912.0,82.5744,82.6205,82.5374,82.5744,39912.0
2020-12-24 12:00:00,89.39,89.47,89.31,89.47,42495.0,82.5744,82.6483,82.5005,82.6483,42495.0
2020-12-24 12:30:00,89.47,89.63,89.45,89.63,58570.0,82.6483,82.7961,82.6298,82.7961,58570.0
2020-12-28 09:30:00,90.33,90.33,90.12,90.2,139118.0,83.4427,83.4427,83.2487,83.3226,139118.0
2020-12-28 10:00:00,90.2,90.24,90.1,90.23,153855.0,83.3226,83.3595,83.2302,83.3503,153855.0
2020-12-28 10:30:00,90.24,90.26,90.18,90.22,181529.0,83.3595,83.378,83.3041,83.3411,181529.0
2020-12-28 11:00:00,90.22,90.25,90.17,90.19,162785.0,83.3411,83.3688,83.2949,83.3134,162785.0
2020-12-28 11:30:00,90.2,90.21,90.14,90.16,58088.0,83.3226,83.3318,83.2672,83.2856,58088.0
2020-12-28 12:00:00,90.16,90.18,90.12,90.18,119899.0,83.2856,83.3041,83.2487,83.3041,119899.0
2020-12-28 12:30:00,90.19,90.2,90.11,90.14,98549.0,83.3134,83.3226,83.2395,83.2672,98549.0
2020-12-28 13:00:00,90.14,90.17,90.12,90.15,84275.0,83.2672,83.2949,83.2487,83.2764,84275.0
2020-12-28 13:30:00,90.16,90.2,90.14,90.18,119048.0,83.2856,83.3226,83.2672,83.3041,119048.0
2020-12-28 14:00:00,90.18,90.23,90.16,90.2,83875.0,83.3041,83.3503,83.2856,83.3226,83875.0
2020-12-28 14:30:00,90.19,90.21,90.18,90.2,113451.0,83.3134,83.3318,83.3041,83.3226,113451.0
2020-12-28 15:00:00,90.19,90.21,90.1,90.11,71591.0,83.3134,83.3318,83.2302,83.2395,71591.0
2020-12-28 15:30:00,90.1,90.17,90.06,90.13,302519.0,83.2302,83.2949,83.1933,83.2579,302519.0
2020-12-29 09:30:00,90.77,90.89,90.48,90.56,329928.0,83.8491,83.96,83.5812,83.6551,329928.0
2020-12-29 10:00:00,90.56,90.64,90.38,90.53,327744.0,83.6551,83.729,83.4889,83.6274,327744.0
2020-12-29 10:30:00,90.54,90.65,90.52,90.63,208812.0,83.6367,83.7383,83.6182,83.7198,208812.0
2020-12-29 11:00:00,90.64,90.64,90.49,90.62,396087.0,83.729,83.729,83.5905,83.7106,396087.0
2020-12-29 11:30:00,90.63,90.67,90.58,90.62,105781.0,83.7198,83.7568,83.6736,83.7106,105781.0
2020-12-29 12:00:00,90.62,90.62,90.41,90.46,71479.0,83.7106,83.7106,83.5166,83.5628,71479.0
2020-12-29 12:30:00,90.45,90.45,90.21,90.36,72336.0,83.5535,83.5535,83.3318,83.4704,72336.0
2020-12-29 13:00:00,90.35,90.42,90.28,90.41,56791.0,83.4612,83.5258,83.3965,83.5166,56791.0
2020-12-29 13:30:00,90.4,90.46,90.34,90.44,100288.0,83.5073,83.5628,83.4519,83.5443,100288.0
2020-12-29 14:00:00,90.43,90.44,90.28,90.31,144675.0,83.5351,83.5443,83.3965,83.4242,144675.0
2020-12-29 14:30:00,90.3,90.4,90.27,90.37,77956.0,83.415,83.5073,83.3873,83.4796,77956.0
2020-12-29 15:00:00,90.37,90.49,90.32,90.48,125413.0,83.4796,83.5905,83.4334,83.5812,125413.0
2020-12-29 15:30:00,90.47,90.49,90.29,90.36,326570.0,83.572,83.5905,83.4057,83.4704,326570.0
2020-12-30 09:30:00,90.8,90.93,90.76,90.93,183369.0,83.8768,83.9969,83.8399,83.9969,183369.0
2020-12-30 10:00:00,90.93,90.98,90.83,90.94,63343.0,83.9969,84.0431,83.9046,84.0062,63343.0
2020-12-30 10:30:00,90.96,90.99,90.83,90.93,42494.0,84.0246,84.0524,83.9046,83.9969,42494.0
2020-12-30 11:00:00,90.95,90.97,90.85,90.85,41921.0,84.0154,84.0339,83.923,83.923,41921.0
2020-12-30 11:30:00,90.85,90.89,90.81,90.87,59018.0,83.923,83.96,83.8861,83.9415,59018.0
2020-12-30 12:00:00,90.88,90.91,90.85,90.9,91903.0,83.9507,83.9785,83.923,83.9692,91903.0
2020-12-30 12:30:00,90.89,90.91,90.83,90.87,39815.0,83.96,83.9785,83.9046,83.9415,39815.0
2020-12-30 13:00:00,90.89,90.92,90.87,90.87,21599.0,83.96,83.9877,83.9415,83.9415,21599.0
2020-12-30 13:30:00,90.87,90.9,90.84,90.86,44750.0,83.9415,83.9692,83.9138,83.9323,44750.0
2020-12-30 14:00:00,90.85,90.87,90.76,90.78,48293.0,83.923,83.9415,83.8399,83.8584,48293.0
2020-12-30 14:30:00,90.78,90.78,90.7,90.73,48497.0,83.8584,83.8584,83.7845,83.8122,48497.0
2020-12-30 15:00:00,90.73,90.73,90.67,90.7,49936.0,83.8122,83.8122,83.7568,83.7845,49936.0
2020-12-30 15:30:00,90.7,90.79,90.64,90.67,122215.0,83.7845,83.8676,83.729,83.7568,122215.0
2020-12-31 09:30:00,90.63,90.73,90.42,90.51,224230.0,83.7198,83.8122,83.5258,83.609,224230.0
2020-12-31 10:00:00,90.51,90.63,90.51,90.53,365622.0,83.609,83.7198,83.609,83.6274,365622.0
2020-12-31 10:30:00,90.54,90.56,90.46,90.47,328181.0,83.6367,83.6551,83.5628,83.572,328181.0
2020-12-31 11:00:00,90.47,90.51,90.37,90.4,181523.0,83.572,83.609,83.4796,83.5073,181523.0
2020-12-31 11:30:00,90.4,90.42,90.32,90.34,114085.0,83.5073,83.5258,83.4334,83.4519,114085.0
2020-12-31 12:00:00,90.35,90.44,90.34,90.43,448887.0,83.4612,83.5443,83.4519,83.5351,448887.0
2020-12-31 12:30:00,90.42,90.45,90.38,90.41,676072.0,83.5258,83.5535,83.4889,83.5166,676072.0
2020-12-31 13:00:00,90.42,90.44,90.37,90.39,60652.0,83.5258,83.5443,83.4796,83.4981,60652.0
2020-12-31 13:30:00,90.38,90.4,90.34,90.4,100706.0,83.4889,83.5073,83.4519,83.5073,100706.0
2020-12-31 14:00:00,90.4,90.55,90.36,90.51,181585.0,83.5073,83.6459,83.4704,83.609,181585.0
2020-12-31 14:30:00,90.51,90.6,90.5,90.52,191630.0,83.609,83.6921,83.5997,83.6182,191630.0
2020-12-31 15:00:00,90.52,90.69,90.52,90.55,394343.0,83.6182,83.7752,83.6182,83.6459,394343.0
2020-12-31 15:30:00,90.55,90.82,90.49,90.73,699082.0,83.6459,83.8953,83.5905,83.8122,699082.0
2021-01-04 09:30:00,91.6,91.63,91.2,91.28,192697.0,84.6159,84.6436,84.2463,84.3202,192697.0
2021-01-04 10:00:00,91.29,91.34,90.99,91.04,103280.0,84.3295,84.3757,84.0524,84.0985,103280.0
2021-01-04 10:30:00,91.03,91.05,90.5,90.53,389343.0,84.0893,84.1078,83.5997,83.6274,389343.0
2021-01-04 11:00:00,90.51,90.61,90.09,90.42,291131.0,83.609,83.7013,83.221,83.5258,291131.0
2021-01-04 11:30:00,90.4,90.41,89.86,89.9,329950.0,83.5073,83.5166,83.0085,83.0455,329950.0
2021-01-04 12:00:00,89.89,89.96,89.44,89.84,371943.0,83.0362,83.1009,82.6205,82.99,371943.0
2021-01-04 12:30:00,89.83,89.83,89.52,89.79,612365.0,82.9808,82.9808,82.6944,82.9439,612365.0
2021-01-04 13:00:00,89.78,90.19,89.75,90.15,299782.0,82.9346,83.3134,82.9069,83.2764,299782.0
2021-01-04 13:30:00,90.08,90.27,90.03,90.24,65908.0,83.2117,83.3873,83.1656,83.3595,65908.0
2021-01-04 14:00:00,90.27,90.27,89.98,90.1,347487.0,83.3873,83.3873,83.1194,83.2302,347487.0
2021-01-04 14:30:00,90.09,90.16,89.87,90.16,229678.0,83.221,83.2856,83.0178,83.2856,229678.0
2021-01-04 15:00:00,90.13,90.16,89.94,90.04,236413.0,83.2579,83.2856,83.0824,83.1748,236413.0
2021-01-04 15:30:00,90.03,90.32,89.95,90.2,876162.0,83.1656,83.4334,83.0917,83.3226,876162.0
2021-01-05 09:30:00,90.32,90.8,90.27,90.7,210275.0,83.4334,83.8768,83.3873,83.7845,210275.0
2021-01-05 10:00:00,90.72,90.86,90.53,90.62,191044.0,83.8029,83.9323,83.6274,83.7106,191044.0
2021-01-05 10:30:00,90.62,90.68,90.4,90.47,142036.0,83.7106,83.766,83.5073,83.572,142036.0
2021-01-05 11:00:00,90.48,90.65,90.38,90.64,109147.0,83.5812,83.7383,83.4889,83.729,109147.0
2021-01-05 11:30:00,90.64,90.81,90.63,90.75,29538.0,83.729,83.8861,83.7198,83.8307,29538.0
2021-01-05 12:00:00,90.74,90.93,90.74,90.82,58729.0,83.8214,83.9969,83.8214,83.8953,58729.0
2021-01-05 12:30:00,90.82,90.95,90.82,90.94,53519.0,83.8953,84.0154,83.8953,84.0062,53519.0
2021-01-05 13:00:00,90.94,90.97,90.92,90.95,62464.0,84.0062,84.0339,83.9877,84.0154,62464.0
2021-01-05 13:30:00,90.95,91.03,90.94,91.02,30255.0,84.0154,84.0893,84.0062,84.0801,30255.0
2021-01-05 14:00:00,91.03,91.27,91.03,91.24,85754.0,84.0893,84.311,84.0893,84.2833,85754.0
2021-01-05 14:30:00,91.25,91.31,91.1,91.12,67239.0,84.2925,84.348,84.154,84.1724,67239.0
2021-01-05 15:00:00,91.11,91.24,91.06,91.08,116673.0,84.1632,84.2833,84.117,84.1355,116673.0
2021-01-05 15:30:00,91.06,91.24,91.03,91.12,281617.0,84.117,84.2833,84.0893,84.1724,281617.0
2021-01-06 09:30:00,90.83,91.43,90.72,91.37,256952.0,83.9046,84.4588,83.8029,84.4034,256952.0
2021-01-06 10:00:00,91.38,91.7,91.31,91.66,283653.0,84.4126,84.7082,84.348,84.6713,283653.0
2021-01-06 10:30:00,91.66,91.96,91.66,91.81,350838.0,84.6713,84.9484,84.6713,84.8098,350838.0
2021-01-06 11:00:00,91.81,92.01,91.79,91.98,204425.0,84.8098,84.9946,84.7914,84.9669,204425.0
2021-01-06 11:30:00,91.99,92.0,91.79,91.9,192287.0,84.9761,84.9854,84.7914,84.893,192287.0
2021-01-06 12:00:00,91.9,92.1,91.89,92.08,733259.0,84.893,85.0777,84.8837,85.0593,733259.0
2021-01-06 12:30:00,92.08,92.26,92.08,92.23,728289.0,85.0593,85.2255,85.0593,85.1978,728289.0
2021-01-06 13:00:00,92.24,92.36,92.22,92.25,848264.0,85.2071,85.3179,85.1886,85.2163,848264.0
2021-01-06 13:30:00,92.25,92.42,92.24,92.33,856228.0,85.2163,85.3733,85.2071,85.2902,856228.0
2021-01-06 14:00:00,92.34,92.42,91.78,91.86,1133380.0,85.2994,85.3733,84.7821,84.856,1133380.0
2021-01-06 14:30:00,91.86,92.08,91.52,91.85,1318409.0,84.856,85.0593,84.542,84.8468,1318409.0
2021-01-06 15:00:00,91.84,91.99,91.55,91.81,920027.0,84.8376,84.9761,84.5697,84.8098,920027.0
2021-01-06 15:30:00,91.81,91.88,91.54,91.68,937513.0,84.8098,84.8745,84.5604,84.6898,937513.0
2021-01-07 09:30:00,92.09,92.32,92.01,92.3,264414.0,85.0685,85.281,84.9946,85.2625,264414.0
2021-01-07 10:00:00,92.32,92.51,92.27,92.49,424432.0,85.281,85.4565,85.2348,85.438,424432.0
2021-01-07 10:30:00,92.49,92.61,92.48,92.58,323544.0,85.438,85.5488,85.4288,85.5211,323544.0
2021-01-07 11:00:00,92.59,92.68,92.53,92.55,159590.0,85.5304,85.6135,85.4749,85.4934,159590.0
2021-01-07 11:30:00,92.56,92.62,92.42,92.44,95760.0,85.5027,85.5581,85.3733,85.3918,95760.0
2021-01-07 12:00:00,92.45,92.49,92.36,92.38,51954.0,85.401,85.438,85.3179,85.3364,51954.0
2021-01-07 12:30:00,92.38,92.51,92.37,92.49,74742.0,85.3364,85.4565,85.3271,85.438,74742.0
2021-01-07 13:00:00,92.5,92.54,92.43,92.45,129386.0,85.4472,85.4842,85.3826,85.401,129386.0
2021-01-07 13:30:00,92.45,92.62,92.45,92.57,655903.0,85.401,85.5581,85.401,85.5119,655903.0
2021-01-07 14:00:00,92.58,92.61,92.52,92.53,309657.0,85.5211,85.5488,85.4657,85.4749,309657.0
2021-01-07 14:30:00,92.54,92.63,92.53,92.63,404455.0,85.4842,85.5673,85.4749,85.5673,404455.0
2021-01-07 15:00:00,92.64,92.7,92.56,92.68,240047.0,85.5766,85.632,85.5027,85.6135,240047.0
2021-01-07 15:30:00,92.68,92.78,92.64,92.65,392901.0,85.6135,85.7059,85.5766,85.5858,392901.0
2021-01-08 09:30:00,93.3,93.42,93.18,93.23,343274.0,86.1862,86.2971,86.0754,86.1216,343274.0
2021-01-08 10:00:00,93.25,93.38,92.83,92.84,415189.0,86.14,86.2601,85.7521,85.7613,415189.0
2021-01-08 10:30:00,92.84,93.27,92.84,93.27,162477.0,85.7613,86.1585,85.7613,86.1585,162477.0
2021-01-08 11:00:00,93.27,93.33,93.04,93.17,171278.0,86.1585,86.2139,85.9461,86.0661,171278.0
2021-01-08 11:30:00,93.16,93.26,93.11,93.26,95224.0,86.0569,86.1493,86.0107,86.1493,95224.0
2021-01-08 12:00:00,93.26,93.34,93.1,93.26,77272.0,86.1493,86.2232,86.0015,86.1493,77272.0
2021-01-08 12:30:00,93.27,93.29,93.09,93.13,80666.0,86.1585,86.177,85.9922,86.0292,80666.0
2021-01-08 13:00:00,93.12,93.13,92.67,92.85,182168.0,86.02,86.0292,85.6043,85.7705,182168.0
2021-01-08 13:30:00,92.85,92.85,92.5,92.74,178893.0,85.7705,85.7705,85.4472,85.6689,178893.0
2021-01-08 14:00:00,92.76,93.03,92.76,93.02,138019.0,85.6874,85.9368,85.6874,85.9276,138019.0
2021-01-08 14:30:00,93.04,93.15,92.92,93.14,145598.0,85.9461,86.0477,85.8352,86.0384,145598.0
2021-01-08 15:00:00,93.15,93.28,93.14,93.25,130157.0,86.0477,86.1678,86.0384,86.14,130157.0
2021-01-08 15:30:00,93.26,93.49,93.2,93.47,694877.0,86.1493,86.3617,86.0939,86.3433,694877.0
2021-01-11 09:30:00,92.37,92.68,92.31,92.66,266574.0,85.3271,85.6135,85.2717,85.595,266574.0
2021-01-11 10:00:00,92.66,92.83,92.62,92.8,131047.0,85.595,85.7521,85.5581,85.7244,131047.0
2021-01-11 10:30:00,92.83,92.83,92.64,92.79,155859.0,85.7521,85.7521,85.5766,85.7151,155859.0
2021-01-11 11:00:00,92.78,92.87,92.58,92.85,161690.0,85.7059,85.789,85.5211,85.7705,161690.0
2021-01-11 11:30:00,92.85,92.87,92.79,92.85,372140.0,85.7705,85.789,85.7151,85.7705,372140.0
2021-01-11 12:00:00,92.86,92.91,92.83,92.87,194894.0,85.7798,85.826,85.7521,85.789,194894.0
2021-01-11 12:30:00,92.87,93.01,92.82,92.95,317962.0,85.789,85.9183,85.7428,85.8629,317962.0
2021-01-11 13:00:00,92.96,93.03,92.87,92.89,105963.0,85.8722,85.9368,85.789,85.8075,105963.0
2021-01-11 13:30:00,92.89,92.91,92.73,92.83,283032.0,85.8075,85.826,85.6597,85.7521,283032.0
2021-01-11 14:00:00,92.8,92.84,92.65,92.71,651901.0,85.7244,85.7613,85.5858,85.6412,651901.0
2021-01-11 14:30:00,92.72,92.88,92.68,92.85,130668.0,85.6505,85.7983,85.6135,85.7705,130668.0
2021-01-11 15:00:00,92.85,92.87,92.58,92.58,161527.0,85.7705,85.789,85.5211,85.5211,161527.0
2021-01-11 15:30:00,92.58,92.79,92.57,92.65,255433.0,85.5211,85.7151,85.5119,85.5858,255433.0
2021-01-12 09:30:00,92.67,92.79,92.47,92.73,124358.0,85.6043,85.7151,85.4195,85.6597,124358.0
2021-01-12 10:00:00,92.72,92.94,92.63,92.84,181328.0,85.6505,85.8537,85.5673,85.7613,181328.0
2021-01-12 10:30:00,92.86,92.93,92.82,92.86,155567.0,85.7798,85.8444,85.7428,85.7798,155567.0
2021-01-12 11:00:00,92.86,93.01,92.81,92.85,108650.0,85.7798,85.9183,85.7336,85.7705,108650.0
2021-01-12 11:30:00,92.85,92.86,92.61,92.74,111458.0,85.7705,85.7798,85.5488,85.6689,111458.0
2021-01-12 12:00:00,92.73,92.73,92.3,92.57,168509.0,85.6597,85.6597,85.2625,85.5119,168509.0
2021-01-12 12:30:00,92.58,92.69,92.47,92.67,336136.0,85.5211,85.6227,85.4195,85.6043,336136.0
2021-01-12 13:00:00,92.67,92.77,92.61,92.77,1258345.0,85.6043,85.6966,85.5488,85.6966,1258345.0
2021-01-12 13:30:00,92.76,92.88,92.73,92.86,1067741.0,85.6874,85.7983,85.6597,85.7798,1067741.0
2021-01-12 14:00:00,92.86,92.93,92.84,92.86,1176229.0,85.7798,85.8444,85.7613,85.7798,1176229.0
2021-01-12 14:30:00,92.86,92.98,92.75,92.87,1014522.0,85.7798,85.8906,85.6782,85.789,1014522.0
2021-01-12 15:00:00,92.87,92.98,92.85,92.9,1102649.0,85.789,85.8906,85.7705,85.8167,1102649.0
2021-01-12 15:30:00,92.9,93.04,92.87,92.9,1156680.0,85.8167,85.9461,85.789,85.8167,1156680.0
2021-01-13 09:30:00,92.88,93.0,92.83,92.87,281687.0,85.7983,85.9091,85.7521,85.789,281687.0
2021-01-13 10:00:00,92.89,93.01,92.67,93.0,291060.0,85.8075,85.9183,85.6043,85.9091,291060.0
2021-01-13 10:30:00,93.0,93.08,92.97,93.07,101704.0,85.9091,85.983,85.8814,85.9738,101704.0
2021-01-13 11:00:00,93.07,93.1,92.92,92.99,137406.0,85.9738,86.0015,85.8352,85.8999,137406.0
2021-01-13 11:30:00,92.98,93.07,92.96,93.0,62908.0,85.8906,85.9738,85.8722,85.9091,62908.0
2021-01-13 12:00:00,93.0,93.0,92.87,93.0,141604.0,85.9091,85.9091,85.789,85.9091,141604.0
2021-01-13 12:30:00,93.01,93.16,92.94,93.12,50105.0,85.9183,86.0569,85.8537,86.02,50105.0
2021-01-13 13:00:00,93.12,93.18,93.09,93.14,62984.0,86.02,86.0754,85.9922,86.0384,62984.0
2021-01-13 13:30:00,93.16,93.17,93.09,93.16,56832.0,86.0569,86.0661,85.9922,86.0569,56832.0
2021-01-13 14:00:00,93.17,93.29,93.09,93.25,155367.0,86.0661,86.177,85.9922,86.14,155367.0
2021-01-13 14:30:00,93.25,93.27,93.12,93.16,75362.0,86.14,86.1585,86.02,86.0569,75362.0
2021-01-13 15:00:00,93.17,93.19,93.0,93.01,127102.0,86.0661,86.0846,85.9091,85.9183,127102.0
2021-01-13 15:30:00,93.0,93.13,92.99,93.03,231573.0,85.9091,86.0292,85.8999,85.9368,231573.0
2021-01-14 09:30:00,93.4,93.47,93.31,93.46,202603.0,86.2786,86.3433,86.1955,86.334,202603.0
2021-01-14 10:00:00,93.45,93.55,93.41,93.52,93792.0,86.3248,86.4172,86.2878,86.3895,93792.0
2021-01-14 10:30:00,93.52,93.55,93.42,93.51,144453.0,86.3895,86.4172,86.2971,86.3802,144453.0
2021-01-14 11:00:00,93.51,93.57,93.47,93.54,42389.0,86.3802,86.4356,86.3433,86.4079,42389.0
2021-01-14 11:30:00,93.54,93.57,93.48,93.56,85134.0,86.4079,86.4356,86.3525,86.4264,85134.0
2021-01-14 12:00:00,93.56,93.58,93.51,93.56,51753.0,86.4264,86.4449,86.3802,86.4264,51753.0
2021-01-14 12:30:00,93.56,93.63,93.41,93.6,590568.0,86.4264,86.4911,86.2878,86.4634,590568.0
2021-01-14 13:00:00,93.61,93.62,93.47,93.48,87540.0,86.4726,86.4818,86.3433,86.3525,87540.0
2021-01-14 13:30:00,93.49,93.56,93.47,93.47,77058.0,86.3617,86.4264,86.3433,86.3433,77058.0
2021-01-14 14:00:00,93.47,93.53,93.42,93.46,52784.0,86.3433,86.3987,86.2971,86.334,52784.0
2021-01-14 14:30:00,93.46,93.48,93.35,93.4,55045.0,86.334,86.3525,86.2324,86.2786,55045.0
2021-01-14 15:00:00,93.41,93.45,93.16,93.26,106278.0,86.2878,86.3248,86.0569,86.1493,106278.0
2021-01-14 15:30:00,93.27,93.36,93.07,93.21,781306.0,86.1585,86.2417,85.9738,86.1031,781306.0
2021-01-15 09:30:00,92.46,92.68,92.43,92.54,89414.0,85.4103,85.6135,85.3826,85.4842,89414.0
2021-01-15 10:00:00,92.57,92.57,91.73,91.93,293388.0,85.5119,85.5119,84.7359,84.9207,293388.0
2021-01-15 10:30:00,91.91,92.22,91.83,92.16,63658.0,84.9022,85.1886,84.8283,85.1332,63658.0
2021-01-15 11:00:00,92.13,92.4,91.95,92.39,79091.0,85.1054,85.3549,84.9392,85.3456,79091.0
2021-01-15 11:30:00,92.39,92.48,92.29,92.33,69879.0,85.3456,85.4288,85.2532,85.2902,69879.0
2021-01-15 12:00:00,92.33,92.39,92.24,92.32,37463.0,85.2902,85.3456,85.2071,85.281,37463.0
2021-01-15 12:30:00,92.3,92.44,92.29,92.42,62065.0,85.2625,85.3918,85.2532,85.3733,62065.0
2021-01-15 13:00:00,92.42,92.54,92.33,92.46,132607.0,85.3733,85.4842,85.2902,85.4103,132607.0
2021-01-15 13:30:00,92.47,92.49,92.39,92.43,127283.0,85.4195,85.438,85.3456,85.3826,127283.0
2021-01-15 14:00:00,92.43,92.5,92.36,92.39,101234.0,85.3826,85.4472,85.3179,85.3456,101234.0
2021-01-15 14:30:00,92.4,92.48,92.35,92.36,99508.0,85.3549,85.4288,85.3087,85.3179,99508.0
2021-01-15 15:00:00,92.36,92.47,92.26,92.32,131691.0,85.3179,85.4195,85.2255,85.281,131691.0
2021-01-15 15:30:00,92.33,92.37,92.15,92.21,625916.0,85.2902,85.3271,85.1239,85.1793,625916.0
2021-01-19 09:30:00,93.02,93.13,92.71,92.82,195245.0,85.9276,86.0292,85.6412,85.7428,195245.0
2021-01-19 10:00:00,92.83,92.85,92.68,92.82,156201.0,85.7521,85.7705,85.6135,85.7428,156201.0
2021-01-19 10:30:00,92.82,93.0,92.81,92.86,162723.0,85.7428,85.9091,85.7336,85.7798,162723.0
2021-01-19 11:00:00,92.88,92.93,92.69,92.76,85668.0,85.7983,85.8444,85.6227,85.6874,85668.0
2021-01-19 11:30:00,92.76,92.9,92.68,92.84,78918.0,85.6874,85.8167,85.6135,85.7613,78918.0
2021-01-19 12:00:00,92.83,92.91,92.82,92.84,128491.0,85.7521,85.826,85.7428,85.7613,128491.0
2021-01-19 12:30:00,92.84,93.02,92.83,93.02,83443.0,85.7613,85.9276,85.7521,85.9276,83443.0
2021-01-19 13:00:00,93.02,93.06,92.98,92.99,93224.0,85.9276,85.9645,85.8906,85.8999,93224.0
2021-01-19 13:30:00,92.99,93.08,92.97,93.06,179915.0,85.8999,85.983,85.8814,85.9645,179915.0
2021-01-19 14:00:00,93.06,93.08,93.02,93.04,142369.0,85.9645,85.983,85.9276,85.9461,142369.0
2021-01-19 14:30:00,93.04,93.06,92.97,93.04,289987.0,85.9461,85.9645,85.8814,85.9461,289987.0
2021-01-19 15:00:00,93.03,93.09,93.03,93.03,129013.0,85.9368,85.9922,85.9368,85.9368,129013.0
2021-01-19 15:30:00,93.04,93.1,93.01,93.04,453087.0,85.9461,86.0015,85.9183,85.9461,453087.0
2021-01-20 09:30:00,93.69,93.71,93.56,93.63,126959.0,86.5465,86.565,86.4264,86.4911,126959.0
2021-01-20 10:00:00,93.64,93.98,93.64,93.89,197407.0,86.5003,86.8144,86.5003,86.7312,197407.0
2021-01-20 10:30:00,93.9,94.0,93.85,93.88,297087.0,86.7405,86.8329,86.6943,86.722,297087.0
2021-01-20 11:00:00,93.88,93.88,93.72,93.84,195997.0,86.722,86.722,86.5742,86.6851,195997.0
2021-01-20 11:30:00,93.84,93.97,93.81,93.94,159672.0,86.6851,86.8051,86.6573,86.7774,159672.0
2021-01-20 12:00:00,93.95,94.0,93.94,93.99,127310.0,86.7867,86.8329,86.7774,86.8236,127310.0
2021-01-20 12:30:00,93.99,94.08,93.99,94.04,83193.0,86.8236,86.9068,86.8236,86.8698,83193.0
2021-01-20 13:00:00,94.05,94.16,94.05,94.11,149257.0,86.879,86.9807,86.879,86.9345,149257.0
2021-01-20 13:30:00,94.12,94.17,94.03,94.08,73452.0,86.9437,86.9899,86.8606,86.9068,73452.0
2021-01-20 14:00:00,94.08,94.1,94.0,94.1,214142.0,86.9068,86.9252,86.8329,86.9252,214142.0
2021-01-20 14:30:00,94.1,94.2,94.09,94.16,84820.0,86.9252,87.0176,86.916,86.9807,84820.0
2021-01-20 15:00:00,94.16,94.2,94.09,94.18,277597.0,86.9807,87.0176,86.916,86.9991,277597.0
2021-01-20 15:30:00,94.18,94.3,94.18,94.2,333104.0,86.9991,87.11,86.9991,87.0176,333104.0
2021-01-21 09:30:00,94.33,94.36,94.0,94.11,382437.0,87.1377,87.1654,86.8329,86.9345,382437.0
2021-01-21 10:00:00,94.1,94.35,94.05,94.33,123575.0,86.9252,87.1562,86.879,87.1377,123575.0
2021-01-21 10:30:00,94.34,94.35,94.27,94.31,46103.0,87.1469,87.1562,87.0823,87.1192,46103.0
2021-01-21 11:00:00,94.32,94.36,94.2,94.26,75657.0,87.1285,87.1654,87.0176,87.073,75657.0
2021-01-21 11:30:00,94.25,94.26,94.04,94.15,61016.0,87.0638,87.073,86.8698,86.9714,61016.0
2021-01-21 12:00:00,94.15,94.15,93.93,94.0,197002.0,86.9714,86.9714,86.7682,86.8329,197002.0
2021-01-21 12:30:00,94.01,94.08,93.96,94.07,55801.0,86.8421,86.9068,86.7959,86.8975,55801.0
2021-01-21 13:00:00,94.09,94.17,94.07,94.14,43391.0,86.916,86.9899,86.8975,86.9622,43391.0
2021-01-21 13:30:00,94.15,94.2,94.13,94.19,57651.0,86.9714,87.0176,86.9529,87.0084,57651.0
2021-01-21 14:00:00,94.18,94.27,94.17,94.25,1518196.0,86.9991,87.0823,86.9899,87.0638,1518196.0
2021-01-21 14:30:00,94.25,94.3,94.22,94.28,112278.0,87.0638,87.11,87.0361,87.0915,112278.0
2021-01-21 15:00:00,94.29,94.31,94.22,94.27,430020.0,87.1007,87.1192,87.0361,87.0823,430020.0
2021-01-21 15:30:00,94.27,94.38,94.23,94.26,788869.0,87.0823,87.1839,87.0453,87.073,788869.0
2021-01-22 09:30:00,93.52,93.77,93.52,93.75,149475.0,86.3895,86.6204,86.3895,86.6019,149475.0
2021-01-22 10:00:00,93.75,93.83,93.54,93.61,130528.0,86.6019,86.6758,86.4079,86.4726,130528.0
2021-01-22 10:30:00,93.6,93.69,93.51,93.68,178806.0,86.4634,86.5465,86.3802,86.5373,178806.0
2021-01-22 11:00:00,93.67,93.75,93.65,93.66,109045.0,86.528,86.6019,86.5095,86.5188,109045.0
2021-01-22 11:30:00,93.67,93.9,93.64,93.9,87613.0,86.528,86.7405,86.5003,86.7405,87613.0
2021-01-22 12:00:00,93.91,93.95,93.82,93.9,101055.0,86.7497,86.7867,86.6666,86.7405,101055.0
2021-01-22 12:30:00,93.89,93.9,93.83,93.85,93514.0,86.7312,86.7405,86.6758,86.6943,93514.0
2021-01-22 13:00:00,93.85,93.9,93.76,93.87,335630.0,86.6943,86.7405,86.6112,86.7128,335630.0
2021-01-22 13:30:00,93.88,93.96,93.86,93.87,81750.0,86.722,86.7959,86.7035,86.7128,81750.0
2021-01-22 14:00:00,93.87,93.94,93.84,93.87,162110.0,86.7128,86.7774,86.6851,86.7128,162110.0
2021-01-22 14:30:00,93.88,93.94,93.86,93.91,803309.0,86.722,86.7774,86.7035,86.7497,803309.0
2021-01-22 15:00:00,93.92,93.96,93.81,93.96,354210.0,86.759,86.7959,86.6573,86.7959,354210.0
2021-01-22 15:30:00,93.96,94.02,93.8,93.8,505332.0,86.7959,86.8513,86.6481,86.6481,505332.0
2021-01-25 09:30:00,93.96,94.07,93.77,93.87,347194.0,86.7959,86.8975,86.6204,86.7128,347194.0
2021-01-25 10:00:00,93.87,94.14,93.87,94.09,215559.0,86.7128,86.9622,86.7128,86.916,215559.0
2021-01-25 10:30:00,94.08,94.11,93.38,93.38,307441.0,86.9068,86.9345,86.2601,86.2601,307441.0
2021-01-25 11:00:00,93.4,93.51,92.79,93.24,342570.0,86.2786,86.3802,85.7151,86.1308,342570.0
2021-01-25 11:30:00,93.24,93.62,93.16,93.61,108304.0,86.1308,86.4818,86.0569,86.4726,108304.0
2021-01-25 12:00:00,93.62,93.68,93.28,93.35,292451.0,86.4818,86.5373,86.1678,86.2324,292451.0
2021-01-25 12:30:00,93.35,93.72,93.28,93.71,136446.0,86.2324,86.5742,86.1678,86.565,136446.0
2021-01-25 13:00:00,93.69,93.85,93.6,93.82,100481.0,86.5465,86.6943,86.4634,86.6666,100481.0
2021-01-25 13:30:00,93.83,93.85,93.69,93.78,69922.0,86.6758,86.6943,86.5465,86.6296,69922.0
2021-01-25 14:00:00,93.77,93.82,93.66,93.78,296618.0,86.6204,86.6666,86.5188,86.6296,296618.0
2021-01-25 14:30:00,93.79,93.84,93.75,93.78,156510.0,86.6389,86.6851,86.6019,86.6296,156510.0
2021-01-25 15:00:00,93.77,93.8,93.61,93.75,452556.0,86.6204,86.6481,86.4726,86.6019,452556.0
2021-01-25 15:30:00,93.75,94.09,93.71,94.09,312469.0,86.6019,86.916,86.565,86.916,312469.0
2021-01-26 09:30:00,94.22,94.29,93.91,94.01,109025.0,87.0361,87.1007,86.7497,86.8421,109025.0
2021-01-26 10:00:00,94.03,94.14,93.86,94.06,99017.0,86.8606,86.9622,86.7035,86.8883,99017.0
2021-01-26 10:30:00,94.08,94.1,93.94,93.97,77426.0,86.9068,86.9252,86.7774,86.8051,77426.0
2021-01-26 11:00:00,93.99,94.05,93.84,93.93,83862.0,86.8236,86.879,86.6851,86.7682,83862.0
2021-01-26 11:30:00,93.91,93.93,93.72,93.74,86367.0,86.7497,86.7682,86.5742,86.5927,86367.0
2021-01-26 12:00:00,93.75,93.9,93.73,93.9,133994.0,86.6019,86.7405,86.5834,86.7405,133994.0
2021-01-26 12:30:00,93.89,93.91,93.79,93.86,42650.0,86.7312,86.7497,86.6389,86.7035,42650.0
2021-01-26 13:00:00,93.87,93.97,93.85,93.96,18382.0,86.7128,86.8051,86.6943,86.7959,18382.0
2021-01-26 13:30:00,93.94,94.02,93.92,93.97,39924.0,86.7774,86.8513,86.759,86.8051,39924.0
2021-01-26 14:00:00,93.96,94.03,93.88,93.96,50333.0,86.7959,86.8606,86.722,86.7959,50333.0
2021-01-26 14:30:00,93.96,93.99,93.9,93.98,31474.0,86.7959,86.8236,86.7405,86.8144,31474.0
2021-01-26 15:00:00,93.98,94.04,93.94,94.03,70108.0,86.8144,86.8698,86.7774,86.8606,70108.0
2021-01-26 15:30:00,94.03,94.03,93.8,93.87,135357.0,86.8606,86.8606,86.6481,86.7128,135357.0
2021-01-27 09:30:00,92.57,92.59,91.58,92.0,478340.0,85.5119,85.5304,84.5974,84.9854,478340.0
2021-01-27 10:00:00,91.98,92.51,91.94,92.43,203128.0,84.9669,85.4565,84.9299,85.3826,203128.0
2021-01-27 10:30:00,92.43,92.64,92.25,92.6,824049.0,85.3826,85.5766,85.2163,85.5396,824049.0
2021-01-27 11:00:00,92.6,92.61,92.26,92.36,231525.0,85.5396,85.5488,85.2255,85.3179,231525.0
2021-01-27 11:30:00,92.36,92.42,91.98,91.98,167557.0,85.3179,85.3733,84.9669,84.9669,167557.0
2021-01-27 12:00:00,91.98,92.39,91.92,92.35,139841.0,84.9669,85.3456,84.9115,85.3087,139841.0
2021-01-27 12:30:00,92.32,92.54,92.16,92.52,158151.0,85.281,85.4842,85.1332,85.4657,158151.0
2021-01-27 13:00:00,92.52,92.56,92.34,92.5,520296.0,85.4657,85.5027,85.2994,85.4472,520296.0
2021-01-27 13:30:00,92.48,92.51,92.23,92.3,113623.0,85.4288,85.4565,85.1978,85.2625,113623.0
2021-01-27 14:00:00,92.31,92.43,91.99,92.03,166480.0,85.2717,85.3826,84.9761,85.0131,166480.0
2021-01-27 14:30:00,92.02,92.02,91.46,91.58,298539.0,85.0038,85.0038,84.4865,84.5974,298539.0
2021-01-27 15:00:00,91.58,91.78,91.35,91.43,397291.0,84.5974,84.7821,84.3849,84.4588,397291.0
2021-01-27 15:30:00,91.38,91.56,91.14,91.48,692847.0,84.4126,84.5789,84.1909,84.505,692847.0
2021-01-28 09:30:00,91.87,92.34,91.75,92.05,1068817.0,84.8653,85.2994,84.7544,85.0315,1068817.0
2021-01-28 10:00:00,92.08,92.62,91.99,92.36,407231.0,85.0593,85.5581,84.9761,85.3179,407231.0
2021-01-28 10:30:00,92.38,92.53,92.22,92.43,342259.0,85.3364,85.4749,85.1886,85.3826,342259.0
2021-01-28 11:00:00,92.5,92.74,92.48,92.52,551627.0,85.4472,85.6689,85.4288,85.4657,551627.0
2021-01-28 11:30:00,92.53,92.72,92.44,92.71,316985.0,85.4749,85.6505,85.3918,85.6412,316985.0
2021-01-28 12:00:00,92.71,92.91,92.71,92.89,349957.0,85.6412,85.826,85.6412,85.8075,349957.0
2021-01-28 12:30:00,92.9,92.98,92.86,92.89,152683.0,85.8167,85.8906,85.7798,85.8075,152683.0
2021-01-28 13:00:00,92.9,92.98,92.81,92.91,146630.0,85.8167,85.8906,85.7336,85.826,146630.0
2021-01-28 13:30:00,92.92,93.08,92.9,93.04,451548.0,85.8352,85.983,85.8167,85.9461,451548.0
2021-01-28 14:00:00,93.05,93.06,92.82,92.9,251655.0,85.9553,85.9645,85.7428,85.8167,251655.0
2021-01-28 14:30:00,92.91,92.93,92.75,92.87,124369.0,85.826,85.8444,85.6782,85.789,124369.0
2021-01-28 15:00:00,92.85,92.85,92.62,92.62,360908.0,85.7705,85.7705,85.5581,85.5581,360908.0
2021-01-28 15:30:00,92.62,92.72,92.27,92.27,901919.0,85.5581,85.6505,85.2348,85.2348,901919.0
2021-01-29 09:30:00,91.44,91.56,91.01,91.41,918355.0,84.468,84.5789,84.0708,84.4403,918355.0
2021-01-29 10:00:00,91.42,91.73,91.28,91.66,347673.0,84.4496,84.7359,84.3202,84.6713,347673.0
2021-01-29 10:30:00,91.67,91.75,91.28,91.53,369223.0,84.6805,84.7544,84.3202,84.5512,369223.0
2021-01-29 11:00:00,91.53,91.58,90.91,90.93,193723.0,84.5512,84.5974,83.9785,83.9969,193723.0
2021-01-29 11:30:00,90.92,90.99,90.72,90.97,184883.0,83.9877,84.0524,83.8029,84.0339,184883.0
2021-01-29 12:00:00,90.94,91.01,90.45,90.52,122126.0,84.0062,84.0708,83.5535,83.6182,122126.0
2021-01-29 12:30:00,90.5,90.6,90.01,90.17,293823.0,83.5997,83.6921,83.1471,83.2949,293823.0
2021-01-29 13:00:00,90.14,90.49,89.97,90.49,146202.0,83.2672,83.5905,83.1101,83.5905,146202.0
2021-01-29 13:30:00,90.48,90.56,90.23,90.26,140014.0,83.5812,83.6551,83.3503,83.378,140014.0
2021-01-29 14:00:00,90.26,90.66,90.25,90.52,216231.0,83.378,83.7475,83.3688,83.6182,216231.0
2021-01-29 14:30:00,90.5,90.53,90.27,90.44,192581.0,83.5997,83.6274,83.3873,83.5443,192581.0
2021-01-29 15:00:00,90.46,90.93,90.46,90.75,220787.0,83.5628,83.9969,83.5628,83.8307,220787.0
2021-01-29 15:30:00,90.77,90.93,90.4,90.42,642348.0,83.8491,83.9969,83.5073,83.5258,642348.0
2021-02-01 09:30:00,91.49,91.63,91.02,91.26,2049994.0,84.5142,84.6436,84.0801,84.3018,2049994.0
2021-02-01 10:00:00,91.25,91.47,91.11,91.35,178333.0,84.2925,84.4958,84.1632,84.3849,178333.0
2021-02-01 10:30:00,91.35,91.52,91.19,91.27,133968.0,84.3849,84.542,84.2371,84.311,133968.0
2021-02-01 11:00:00,91.26,91.64,91.15,91.6,471262.0,84.3018,84.6528,84.2002,84.6159,471262.0
2021-02-01 11:30:00,91.59,91.82,91.55,91.66,211333.0,84.6066,84.8191,84.5697,84.6713,211333.0
2021-02-01 12:00:00,91.66,91.84,91.66,91.82,112890.0,84.6713,84.8376,84.6713,84.8191,112890.0
2021-02-01 12:30:00,91.83,91.91,91.74,91.91,177751.0,84.8283,84.9022,84.7452,84.9022,177751.0
2021-02-01 13:00:00,91.91,91.96,91.83,91.92,166480.0,84.9022,84.9484,84.8283,84.9115,166480.0
2021-02-01 13:30:00,91.92,91.97,91.8,91.93,129881.0,84.9115,84.9576,84.8006,84.9207,129881.0
2021-02-01 14:00:00,91.93,92.05,91.85,92.05,143335.0,84.9207,85.0315,84.8468,85.0315,143335.0
2021-02-01 14:30:00,92.05,92.12,92.0,92.03,157359.0,85.0315,85.0962,84.9854,85.0131,157359.0
2021-02-01 15:00:00,92.03,92.12,91.95,92.01,157047.0,85.0131,85.0962,84.9392,84.9946,157047.0
2021-02-01 15:30:00,92.01,92.12,91.93,91.96,473001.0,84.9946,85.0962,84.9207,84.9484,473001.0
2021-02-02 09:30:00,92.79,92.98,92.76,92.9,257544.0,85.7151,85.8906,85.6874,85.8167,257544.0
2021-02-02 10:00:00,92.89,93.14,92.89,92.98,119738.0,85.8075,86.0384,85.8075,85.8906,119738.0
2021-02-02 10:30:00,92.97,93.15,92.96,93.12,124396.0,85.8814,86.0477,85.8722,86.02,124396.0
2021-02-02 11:00:00,93.11,93.32,93.08,93.25,135998.0,86.0107,86.2047,85.983,86.14,135998.0
2021-02-02 11:30:00,93.24,93.33,93.19,93.33,89260.0,86.1308,86.2139,86.0846,86.2139,89260.0
2021-02-02 12:00:00,93.33,93.39,93.25,93.28,72158.0,86.2139,86.2694,86.14,86.1678,72158.0
2021-02-02 12:30:00,93.28,93.33,93.22,93.33,113998.0,86.1678,86.2139,86.1123,86.2139,113998.0
2021-02-02 13:00:00,93.34,93.36,93.21,93.25,99487.0,86.2232,86.2417,86.1031,86.14,99487.0
2021-02-02 13:30:00,93.25,93.36,93.25,93.29,71812.0,86.14,86.2417,86.14,86.177,71812.0
2021-02-02 14:00:00,93.29,93.34,93.26,93.28,87674.0,86.177,86.2232,86.1493,86.1678,87674.0
2021-02-02 14:30:00,93.28,93.4,93.28,93.39,108022.0,86.1678,86.2786,86.1678,86.2694,108022.0
2021-02-02 15:00:00,93.4,93.4,93.27,93.34,131751.0,86.2786,86.2786,86.1585,86.2232,131751.0
2021-02-02 15:30:00,93.34,93.39,93.17,93.18,618681.0,86.2232,86.2694,86.0661,86.0754,618681.0
2021-02-03 09:30:00,93.37,93.51,93.32,93.49,171092.0,86.2509,86.3802,86.2047,86.3617,171092.0
2021-02-03 10:00:00,93.51,93.54,93.03,93.04,712198.0,86.3802,86.4079,85.9368,85.9461,712198.0
2021-02-03 10:30:00,93.04,93.34,93.01,93.28,107077.0,85.9461,86.2232,85.9183,86.1678,107077.0
2021-02-03 11:00:00,93.28,93.38,93.25,93.3,91280.0,86.1678,86.2601,86.14,86.1862,91280.0
2021-02-03 11:30:00,93.31,93.49,93.25,93.46,99024.0,86.1955,86.3617,86.14,86.334,99024.0
2021-02-03 12:00:00,93.47,93.47,93.4,93.42,80314.0,86.3433,86.3433,86.2786,86.2971,80314.0
2021-02-03 12:30:00,93.43,93.53,93.35,93.51,80912.0,86.3063,86.3987,86.2324,86.3802,80912.0
2021-02-03 13:00:00,93.51,93.52,93.45,93.51,49188.0,86.3802,86.3895,86.3248,86.3802,49188.0
2021-02-03 13:30:00,93.51,93.61,93.48,93.59,89657.0,86.3802,86.4726,86.3525,86.4541,89657.0
2021-02-03 14:00:00,93.59,93.65,93.58,93.64,80267.0,86.4541,86.5095,86.4449,86.5003,80267.0
2021-02-03 14:30:00,93.64,93.66,93.55,93.56,121931.0,86.5003,86.5188,86.4172,86.4264,121931.0
2021-02-03 15:00:00,93.55,93.57,93.41,93.43,108827.0,86.4172,86.4356,86.2878,86.3063,108827.0
2021-02-03 15:30:00,93.44,93.51,93.37,93.37,292597.0,86.3156,86.3802,86.2509,86.2509,292597.0
2021-02-04 09:30:00,93.47,93.55,93.33,93.54,197397.0,86.3433,86.4172,86.2139,86.4079,197397.0
2021-02-04 10:00:00,93.55,93.69,93.46,93.5,154958.0,86.4172,86.5465,86.334,86.371,154958.0
2021-02-04 10:30:00,93.5,93.64,93.46,93.6,68603.0,86.371,86.5003,86.334,86.4634,68603.0
2021-02-04 11:00:00,93.61,93.73,93.6,93.68,128254.0,86.4726,86.5834,86.4634,86.5373,128254.0
2021-02-04 11:30:00,93.68,93.73,93.63,93.71,36156.0,86.5373,86.5834,86.4911,86.565,36156.0
2021-02-04 12:00:00,93.72,93.79,93.69,93.71,67273.0,86.5742,86.6389,86.5465,86.565,67273.0
2021-02-04 12:30:00,93.72,93.78,93.69,93.71,44826.0,86.5742,86.6296,86.5465,86.565,44826.0
2021-02-04 13:00:00,93.72,93.81,93.71,93.81,475249.0,86.5742,86.6573,86.565,86.6573,475249.0
2021-02-04 13:30:00,93.81,93.83,93.79,93.81,34658.0,86.6573,86.6758,86.6389,86.6573,34658.0
2021-02-04 14:00:00,93.8,93.86,93.78,93.8,90889.0,86.6481,86.7035,86.6296,86.6481,90889.0
2021-02-04 14:30:00,93.8,93.86,93.79,93.86,31858.0,86.6481,86.7035,86.6389,86.7035,31858.0
2021-02-04 15:00:00,93.83,93.83,93.75,93.78,164198.0,86.6758,86.6758,86.6019,86.6296,164198.0
2021-02-04 15:30:00,93.79,94.0,93.77,94.0,646588.0,86.6389,86.8329,86.6204,86.8329,646588.0
2021-02-05 09:30:00,94.45,94.5,94.28,94.3,178316.0,87.2485,87.2947,87.0915,87.11,178316.0
2021-02-05 10:00:00,94.29,94.35,94.13,94.29,200876.0,87.1007,87.1562,86.9529,87.1007,200876.0
2021-02-05 10:30:00,94.3,94.53,94.3,94.48,433232.0,87.11,87.3224,87.11,87.2763,433232.0
2021-02-05 11:00:00,94.48,94.51,94.36,94.43,315157.0,87.2763,87.304,87.1654,87.2301,315157.0
2021-02-05 11:30:00,94.42,94.5,94.39,94.4,93500.0,87.2208,87.2947,87.1931,87.2024,93500.0
2021-02-05 12:00:00,94.4,94.53,94.37,94.52,94388.0,87.2024,87.3224,87.1746,87.3132,94388.0
2021-02-05 12:30:00,94.52,94.63,94.51,94.63,108063.0,87.3132,87.4148,87.304,87.4148,108063.0
2021-02-05 13:00:00,94.62,94.62,94.53,94.56,102030.0,87.4056,87.4056,87.3224,87.3502,102030.0
2021-02-05 13:30:00,94.56,94.58,94.47,94.48,168670.0,87.3502,87.3686,87.267,87.2763,168670.0
2021-02-05 14:00:00,94.48,94.53,94.45,94.52,155742.0,87.2763,87.3224,87.2485,87.3132,155742.0
2021-02-05 14:30:00,94.53,94.56,94.42,94.46,96810.0,87.3224,87.3502,87.2208,87.2578,96810.0
2021-02-05 15:00:00,94.46,94.5,94.4,94.4,199223.0,87.2578,87.2947,87.2024,87.2024,199223.0
2021-02-05 15:30:00,94.4,94.57,94.4,94.54,1181795.0,87.2024,87.3594,87.2024,87.3317,1181795.0
2021-02-08 09:30:00,94.95,95.13,94.92,95.09,90943.0,87.7104,87.8767,87.6827,87.8398,90943.0
2021-02-08 10:00:00,95.09,95.16,94.99,95.06,245803.0,87.8398,87.9044,87.7474,87.812,245803.0
2021-02-08 10:30:00,95.05,95.16,95.04,95.09,164955.0,87.8028,87.9044,87.7936,87.8398,164955.0
2021-02-08 11:00:00,95.09,95.11,94.91,94.95,121354.0,87.8398,87.8582,87.6735,87.7104,121354.0
2021-02-08 11:30:00,94.96,94.96,94.76,94.88,107173.0,87.7197,87.7197,87.5349,87.6458,107173.0
2021-02-08 12:00:00,94.89,94.98,94.88,94.96,72950.0,87.655,87.7381,87.6458,87.7197,72950.0
2021-02-08 12:30:00,94.95,94.97,94.89,94.91,93173.0,87.7104,87.7289,87.655,87.6735,93173.0
2021-02-08 13:00:00,94.9,94.94,94.87,94.91,143228.0,87.6642,87.7012,87.6365,87.6735,143228.0
2021-02-08 13:30:00,94.91,94.97,94.83,94.86,306259.0,87.6735,87.7289,87.5996,87.6273,306259.0
2021-02-08 14:00:00,94.86,94.94,94.86,94.93,149910.0,87.6273,87.7012,87.6273,87.692,149910.0
2021-02-08 14:30:00,94.93,94.99,94.89,94.98,201560.0,87.692,87.7474,87.655,87.7381,201560.0
2021-02-08 15:00:00,94.99,95.01,94.96,95.0,331038.0,87.7474,87.7659,87.7197,87.7566,331038.0
2021-02-08 15:30:00,95.0,95.17,94.97,95.17,1107466.0,87.7566,87.9137,87.7289,87.9137,1107466.0
2021-02-09 09:30:00,95.1,95.29,95.04,95.25,391615.0,87.849,88.0245,87.7936,87.9876,391615.0
2021-02-09 10:00:00,95.25,95.35,95.19,95.32,176427.0,87.9876,88.0799,87.9321,88.0522,176427.0
2021-02-09 10:30:00,95.31,95.35,95.25,95.29,116614.0,88.043,88.0799,87.9876,88.0245,116614.0
2021-02-09 11:00:00,95.29,95.3,95.11,95.19,104742.0,88.0245,88.0337,87.8582,87.9321,104742.0
2021-02-09 11:30:00,95.18,95.36,95.16,95.32,57770.0,87.9229,88.0892,87.9044,88.0522,57770.0
2021-02-09 12:00:00,95.31,95.46,95.31,95.42,270911.0,88.043,88.1815,88.043,88.1446,270911.0
2021-02-09 12:30:00,95.42,95.48,95.41,95.47,73559.0,88.1446,88.2,88.1354,88.1908,73559.0
2021-02-09 13:00:00,95.47,95.48,95.4,95.4,182898.0,88.1908,88.2,88.1261,88.1261,182898.0
2021-02-09 13:30:00,95.41,95.46,95.39,95.45,269386.0,88.1354,88.1815,88.1169,88.1723,269386.0
2021-02-09 14:00:00,95.45,95.54,95.45,95.53,286678.0,88.1723,88.2554,88.1723,88.2462,286678.0
2021-02-09 14:30:00,95.53,95.59,95.53,95.59,292499.0,88.2462,88.3016,88.2462,88.3016,292499.0
2021-02-09 15:00:00,95.59,95.59,95.47,95.48,238334.0,88.3016,88.3016,88.1908,88.2,238334.0
2021-02-09 15:30:00,95.47,95.57,95.34,95.41,941755.0,88.1908,88.2832,88.0707,88.1354,941755.0
2021-02-10 09:30:00,95.98,95.98,95.82,95.85,205264.0,88.6619,88.6619,88.5141,88.5418,205264.0
2021-02-10 10:00:00,95.89,95.92,95.17,95.37,107838.0,88.5788,88.6065,87.9137,88.0984,107838.0
2021-02-10 10:30:00,95.27,95.38,94.84,95.38,117161.0,88.006,88.1076,87.6088,88.1076,117161.0
2021-02-10 11:00:00,95.37,95.49,95.18,95.3,69181.0,88.0984,88.2093,87.9229,88.0337,69181.0
2021-02-10 11:30:00,95.31,95.48,95.19,95.37,57038.0,88.043,88.2,87.9321,88.0984,57038.0
2021-02-10 12:00:00,95.29,95.33,95.14,95.29,78942.0,88.0245,88.0615,87.8859,88.0245,78942.0
2021-02-10 12:30:00,95.29,95.4,95.22,95.38,46466.0,88.0245,88.1261,87.9598,88.1076,46466.0
2021-02-10 13:00:00,95.36,95.45,95.33,95.44,30999.0,88.0892,88.1723,88.0615,88.1631,30999.0
2021-02-10 13:30:00,95.44,95.49,95.34,95.4,62104.0,88.1631,88.2093,88.0707,88.1261,62104.0
2021-02-10 14:00:00,95.39,95.52,95.33,95.52,115265.0,88.1169,88.237,88.0615,88.237,115265.0
2021-02-10 14:30:00,95.53,95.61,95.48,95.6,81019.0,88.2462,88.3201,88.2,88.3109,81019.0
2021-02-10 15:00:00,95.61,95.65,95.46,95.5,54073.0,88.3201,88.3571,88.1815,88.2185,54073.0
2021-02-10 15:30:00,95.51,95.53,95.27,95.37,196980.0,88.2277,88.2462,88.006,88.0984,196980.0
2021-02-11 09:30:00,95.86,95.99,95.7,95.7,119147.0,88.551,88.6711,88.4032,88.4032,119147.0
2021-02-11 10:00:00,95.7,95.9,95.7,95.86,136982.0,88.4032,88.588,88.4032,88.551,136982.0
2021-02-11 10:30:00,95.84,95.98,95.79,95.83,66344.0,88.5326,88.6619,88.4864,88.5233,66344.0
2021-02-11 11:00:00,95.84,95.87,95.73,95.82,127536.0,88.5326,88.5603,88.431,88.5141,127536.0
2021-02-11 11:30:00,95.84,95.91,95.79,95.84,63852.0,88.5326,88.5972,88.4864,88.5326,63852.0
2021-02-11 12:00:00,95.85,95.88,95.4,95.4,491190.0,88.5418,88.5695,88.1261,88.1261,491190.0
2021-02-11 12:30:00,95.41,95.59,95.31,95.58,616089.0,88.1354,88.3016,88.043,88.2924,616089.0
2021-02-11 13:00:00,95.58,95.72,95.48,95.7,317912.0,88.2924,88.4217,88.2,88.4032,317912.0
2021-02-11 13:30:00,95.69,95.75,95.65,95.67,292185.0,88.394,88.4494,88.3571,88.3755,292185.0
2021-02-11 14:00:00,95.67,95.67,95.5,95.61,298873.0,88.3755,88.3755,88.2185,88.3201,298873.0
2021-02-11 14:30:00,95.6,95.71,95.55,95.7,81584.0,88.3109,88.4125,88.2647,88.4032,81584.0
2021-02-11 15:00:00,95.7,95.83,95.68,95.76,90424.0,88.4032,88.5233,88.3848,88.4587,90424.0
2021-02-11 15:30:00,95.78,95.89,95.72,95.89,366076.0,88.4771,88.5788,88.4217,88.5788,366076.0
2021-02-12 09:30:00,95.59,95.84,95.59,95.79,151430.0,88.3016,88.5326,88.3016,88.4864,151430.0
2021-02-12 10:00:00,95.79,95.89,95.78,95.84,66898.0,88.4864,88.5788,88.4771,88.5326,66898.0
2021-02-12 10:30:00,95.83,96.05,95.75,96.02,48692.0,88.5233,88.7266,88.4494,88.6988,48692.0
2021-02-12 11:00:00,96.02,96.09,95.97,96.08,56559.0,88.6988,88.7635,88.6527,88.7543,56559.0
2021-02-12 11:30:00,96.08,96.15,96.06,96.12,52527.0,88.7543,88.8189,88.7358,88.7912,52527.0
2021-02-12 12:00:00,96.12,96.17,96.1,96.11,32178.0,88.7912,88.8374,88.7727,88.782,32178.0
2021-02-12 12:30:00,96.11,96.11,96.04,96.08,56602.0,88.782,88.782,88.7173,88.7543,56602.0
2021-02-12 13:00:00,96.09,96.09,95.92,96.02,190645.0,88.7635,88.7635,88.6065,88.6988,190645.0
2021-02-12 13:30:00,96.02,96.07,95.96,96.0,58694.0,88.6988,88.745,88.6434,88.6804,58694.0
2021-02-12 14:00:00,96.0,96.01,95.92,96.01,225254.0,88.6804,88.6896,88.6065,88.6896,225254.0
2021-02-12 14:30:00,96.0,96.05,95.94,96.02,31821.0,88.6804,88.7266,88.6249,88.6988,31821.0
2021-02-12 15:00:00,96.02,96.07,96.0,96.07,112641.0,88.6988,88.745,88.6804,88.745,112641.0
2021-02-12 15:30:00,96.07,96.36,96.06,96.31,505862.0,88.745,89.0129,88.7358,88.9667,505862.0
2021-02-16 09:30:00,96.87,96.89,96.69,96.77,154002.0,89.484,89.5025,89.3178,89.3917,154002.0
2021-02-16 10:00:00,96.77,96.9,96.62,96.9,132958.0,89.3917,89.5117,89.2531,89.5117,132958.0
2021-02-16 10:30:00,96.92,96.94,96.58,96.75,116179.0,89.5302,89.5487,89.2161,89.3732,116179.0
2021-02-16 11:00:00,96.75,96.79,96.53,96.56,86184.0,89.3732,89.4101,89.17,89.1977,86184.0
2021-02-16 11:30:00,96.57,96.65,96.39,96.41,239346.0,89.2069,89.2808,89.0406,89.0591,239346.0
2021-02-16 12:00:00,96.4,96.55,96.26,96.54,201545.0,89.0499,89.1884,88.9205,89.1792,201545.0
2021-02-16 12:30:00,96.54,96.56,96.46,96.56,77740.0,89.1792,89.1977,89.1053,89.1977,77740.0
2021-02-16 13:00:00,96.56,96.62,96.54,96.58,61842.0,89.1977,89.2531,89.1792,89.2161,61842.0
2021-02-16 13:30:00,96.58,96.63,96.47,96.48,57493.0,89.2161,89.2623,89.1145,89.1238,57493.0
2021-02-16 14:00:00,96.47,96.61,96.47,96.61,60094.0,89.1145,89.2439,89.1145,89.2439,60094.0
2021-02-16 14:30:00,96.61,96.63,96.49,96.57,80105.0,89.2439,89.2623,89.133,89.2069,80105.0
2021-02-16 15:00:00,96.56,96.59,96.47,96.53,91969.0,89.1977,89.2254,89.1145,89.17,91969.0
2021-02-16 15:30:00,96.52,96.59,96.4,96.48,262408.0,89.1607,89.2254,89.0499,89.1238,262408.0
2021-02-17 09:30:00,96.01,96.18,95.64,96.04,216324.0,88.6896,88.8466,88.3478,88.7173,216324.0
2021-02-17 10:00:00,96.05,96.15,95.79,95.85,98462.0,88.7266,88.8189,88.4864,88.5418,98462.0
2021-02-17 10:30:00,95.84,96.0,95.74,95.95,127373.0,88.5326,88.6804,88.4402,88.6342,127373.0
2021-02-17 11:00:00,95.94,95.96,95.58,95.72,79301.0,88.6249,88.6434,88.2924,88.4217,79301.0
2021-02-17 11:30:00,95.72,95.82,95.56,95.8,231941.0,88.4217,88.5141,88.2739,88.4956,231941.0
2021-02-17 12:00:00,95.8,95.9,95.77,95.89,64229.0,88.4956,88.588,88.4679,88.5788,64229.0
2021-02-17 12:30:00,95.89,96.02,95.87,95.97,57544.0,88.5788,88.6988,88.5603,88.6527,57544.0
2021-02-17 13:00:00,95.96,96.07,95.94,96.06,67493.0,88.6434,88.745,88.6249,88.7358,67493.0
2021-02-17 13:30:00,96.05,96.08,95.99,96.02,47871.0,88.7266,88.7543,88.6711,88.6988,47871.0
2021-02-17 14:00:00,96.05,96.18,96.02,96.03,94379.0,88.7266,88.8466,88.6988,88.7081,94379.0
2021-02-17 14:30:00,96.01,96.17,96.01,96.15,148148.0,88.6896,88.8374,88.6896,88.8189,148148.0
2021-02-17 15:00:00,96.14,96.28,96.13,96.25,174246.0,88.8097,88.939,88.8005,88.9113,174246.0
2021-02-17 15:30:00,96.24,96.34,96.22,96.28,550255.0,88.9021,88.9944,88.8836,88.939,550255.0
2021-02-18 09:30:00,95.38,95.59,95.29,95.47,302164.0,88.1076,88.3016,88.0245,88.1908,302164.0
2021-02-18 10:00:00,95.47,95.47,94.93,95.06,206813.0,88.1908,88.1908,87.692,87.812,206813.0
2021-02-18 10:30:00,95.06,95.29,94.92,95.17,148770.0,87.812,88.0245,87.6827,87.9137,148770.0
2021-02-18 11:00:00,95.18,95.41,95.13,95.3,150893.0,87.9229,88.1354,87.8767,88.0337,150893.0
2021-02-18 11:30:00,95.29,95.34,95.2,95.22,70611.0,88.0245,88.0707,87.9414,87.9598,70611.0
2021-02-18 12:00:00,95.26,95.32,95.1,95.31,227501.0,87.9968,88.0522,87.849,88.043,227501.0
2021-02-18 12:30:00,95.31,95.37,95.25,95.3,60021.0,88.043,88.0984,87.9876,88.0337,60021.0
2021-02-18 13:00:00,95.31,95.55,95.25,95.53,155580.0,88.043,88.2647,87.9876,88.2462,155580.0
2021-02-18 13:30:00,95.53,95.59,95.51,95.53,76856.0,88.2462,88.3016,88.2277,88.2462,76856.0
2021-02-18 14:00:00,95.53,95.68,95.53,95.65,112356.0,88.2462,88.3848,88.2462,88.3571,112356.0
2021-02-18 14:30:00,95.67,95.74,95.61,95.73,76441.0,88.3755,88.4402,88.3201,88.431,76441.0
2021-02-18 15:00:00,95.73,95.81,95.69,95.76,74108.0,88.431,88.5049,88.394,88.4587,74108.0
2021-02-18 15:30:00,95.76,95.82,95.63,95.67,226888.0,88.4587,88.5141,88.3386,88.3755,226888.0
2021-02-19 09:30:00,96.13,96.16,95.96,96.16,203945.0,88.8005,88.8282,88.6434,88.8282,203945.0
2021-02-19 10:00:00,96.16,96.17,96.03,96.14,58586.0,88.8282,88.8374,88.7081,88.8097,58586.0
2021-02-19 10:30:00,96.11,96.23,96.08,96.2,140252.0,88.782,88.8928,88.7543,88.8651,140252.0
2021-02-19 11:00:00,96.21,96.29,96.19,96.29,25071.0,88.8744,88.9483,88.8559,88.9483,25071.0
2021-02-19 11:30:00,96.28,96.3,96.15,96.15,156418.0,88.939,88.9575,88.8189,88.8189,156418.0
2021-02-19 12:00:00,96.14,96.17,95.96,95.97,104617.0,88.8097,88.8374,88.6434,88.6527,104617.0
2021-02-19 12:30:00,95.98,96.0,95.76,95.89,66825.0,88.6619,88.6804,88.4587,88.5788,66825.0
2021-02-19 13:00:00,95.88,95.89,95.7,95.82,124713.0,88.5695,88.5788,88.4032,88.5141,124713.0
2021-02-19 13:30:00,95.83,95.93,95.74,95.93,26717.0,88.5233,88.6157,88.4402,88.6157,26717.0
2021-02-19 14:00:00,95.92,95.98,95.71,95.72,115041.0,88.6065,88.6619,88.4125,88.4217,115041.0
2021-02-19 14:30:00,95.72,95.86,95.72,95.85,54311.0,88.4217,88.551,88.4217,88.5418,54311.0
2021-02-19 15:00:00,95.86,95.95,95.82,95.89,89749.0,88.551,88.6342,88.5141,88.5788,89749.0
2021-02-19 15:30:00,95.89,95.97,95.72,95.83,282832.0,88.5788,88.6527,88.4217,88.5233,282832.0
2021-02-22 09:30:00,94.91,95.17,94.84,95.15,181138.0,87.6735,87.9137,87.6088,87.8952,181138.0
2021-02-22 10:00:00,95.16,95.3,95.01,95.09,105318.0,87.9044,88.0337,87.7659,87.8398,105318.0
2021-02-22 10:30:00,95.09,95.16,94.95,94.98,105747.0,87.8398,87.9044,87.7104,87.7381,105747.0
2021-02-22 11:00:00,94.98,95.17,94.91,95.14,56515.0,87.7381,87.9137,87.6735,87.8859,56515.0
2021-02-22 11:30:00,95.15,95.19,95.08,95.16,17941.0,87.8952,87.9321,87.8305,87.9044,17941.0
2021-02-22 12:00:00,95.13,95.2,95.07,95.17,32634.0,87.8767,87.9414,87.8213,87.9137,32634.0
2021-02-22 12:30:00,95.15,95.34,95.14,95.33,68106.0,87.8952,88.0707,87.8859,88.0615,68106.0
2021-02-22 13:00:00,95.33,95.39,95.27,95.39,34000.0,88.0615,88.1169,88.006,88.1169,34000.0
2021-02-22 13:30:00,95.39,95.47,95.38,95.43,18049.0,88.1169,88.1908,88.1076,88.1538,18049.0
2021-02-22 14:00:00,95.43,95.44,95.35,95.4,15689.0,88.1538,88.1631,88.0799,88.1261,15689.0
2021-02-22 14:30:00,95.4,95.41,95.3,95.32,34551.0,88.1261,88.1354,88.0337,88.0522,34551.0
2021-02-22 15:00:00,95.32,95.33,95.0,95.01,107698.0,88.0522,88.0615,87.7566,87.7659,107698.0
2021-02-22 15:30:00,95.01,95.07,94.8,94.82,490036.0,87.7659,87.8213,87.5719,87.5903,490036.0
2021-02-23 09:30:00,94.3,94.31,93.16,93.67,443463.0,87.11,87.1192,86.0569,86.528,443463.0
2021-02-23 10:00:00,93.68,94.26,93.56,94.26,212904.0,86.5373,87.073,86.4264,87.073,212904.0
2021-02-23 10:30:00,94.27,94.58,94.12,94.46,205091.0,87.0823,87.3686,86.9437,87.2578,205091.0
2021-02-23 11:00:00,94.46,94.67,94.27,94.35,284045.0,87.2578,87.4518,87.0823,87.1562,284045.0
2021-02-23 11:30:00,94.36,94.51,94.13,94.15,86918.0,87.1654,87.304,86.9529,86.9714,86918.0
2021-02-23 12:00:00,94.15,94.25,93.94,94.25,134005.0,86.9714,87.0638,86.7774,87.0638,134005.0
2021-02-23 12:30:00,94.23,94.32,93.9,93.93,796594.0,87.0453,87.1285,86.7405,86.7682,796594.0
2021-02-23 13:00:00,93.92,94.44,93.88,94.42,803770.0,86.759,87.2393,86.722,87.2208,803770.0
2021-02-23 13:30:00,94.43,94.49,94.26,94.42,798364.0,87.2301,87.2855,87.073,87.2208,798364.0
2021-02-23 14:00:00,94.41,94.62,94.37,94.6,831455.0,87.2116,87.4056,87.1746,87.3871,831455.0
2021-02-23 14:30:00,94.6,94.76,94.36,94.75,884363.0,87.3871,87.5349,87.1654,87.5257,884363.0
2021-02-23 15:00:00,94.74,95.22,94.72,95.19,877682.0,87.5164,87.9598,87.498,87.9321,877682.0
2021-02-23 15:30:00,95.2,95.22,94.88,94.9,1126209.0,87.9414,87.9598,87.6458,87.6642,1126209.0
2021-02-24 09:30:00,94.33,94.53,94.13,94.29,320927.0,87.1377,87.3224,86.9529,87.1007,320927.0
2021-02-24 10:00:00,94.27,94.59,94.04,94.54,665632.0,87.0823,87.3779,86.8698,87.3317,665632.0
2021-02-24 10:30:00,94.55,94.8,94.45,94.75,237923.0,87.3409,87.5719,87.2485,87.5257,237923.0
2021-02-24 11:00:00,94.75,95.1,94.74,94.98,128579.0,87.5257,87.849,87.5164,87.7381,128579.0
2021-02-24 11:30:00,95.01,95.12,94.93,95.1,129050.0,87.7659,87.8675,87.692,87.849,129050.0
2021-02-24 12:00:00,95.11,95.3,95.11,95.29,75536.0,87.8582,88.0337,87.8582,88.0245,75536.0
2021-02-24 12:30:00,95.3,95.37,95.21,95.21,146463.0,88.0337,88.0984,87.9506,87.9506,146463.0
2021-02-24 13:00:00,95.2,95.39,95.13,95.39,50903.0,87.9414,88.1169,87.8767,88.1169,50903.0
2021-02-24 13:30:00,95.39,95.51,95.38,95.48,69852.0,88.1169,88.2277,88.1076,88.2,69852.0
2021-02-24 14:00:00,95.48,95.5,95.32,95.41,109999.0,88.2,88.2185,88.0522,88.1354,109999.0
2021-02-24 14:30:00,95.4,95.45,95.29,95.33,147473.0,88.1261,88.1723,88.0245,88.0615,147473.0
2021-02-24 15:00:00,95.34,95.5,95.31,95.49,370921.0,88.0707,88.2185,88.043,88.2093,370921.0
2021-02-24 15:30:00,95.49,95.56,95.41,95.45,776651.0,88.2093,88.2739,88.1354,88.1723,776651.0
2021-02-25 09:30:00,95.32,95.63,95.32,95.45,216941.0,88.0522,88.3386,88.0522,88.1723,216941.0
2021-02-25 10:00:00,95.45,95.45,95.07,95.18,284389.0,88.1723,88.1723,87.8213,87.9229,284389.0
2021-02-25 10:30:00,95.18,95.18,94.71,95.01,204258.0,87.9229,87.9229,87.4887,87.7659,204258.0
2021-02-25 11:00:00,94.98,95.11,94.86,94.9,103862.0,87.7381,87.8582,87.6273,87.6642,103862.0
2021-02-25 11:30:00,94.9,94.9,94.33,94.4,267189.0,87.6642,87.6642,87.1377,87.2024,267189.0
2021-02-25 12:00:00,94.37,94.51,94.14,94.19,225799.0,87.1746,87.304,86.9622,87.0084,225799.0
2021-02-25 12:30:00,94.17,94.2,93.58,93.65,163457.0,86.9899,87.0176,86.4449,86.5095,163457.0
2021-02-25 13:00:00,93.63,94.01,93.38,93.92,324665.0,86.4911,86.8421,86.2601,86.759,324665.0
2021-02-25 13:30:00,93.93,93.97,93.66,93.79,537416.0,86.7682,86.8051,86.5188,86.6389,537416.0
2021-02-25 14:00:00,93.79,94.36,93.73,94.32,109823.0,86.6389,87.1654,86.5834,87.1285,109823.0
2021-02-25 14:30:00,94.31,94.31,93.82,93.84,120427.0,87.1192,87.1192,86.6666,86.6851,120427.0
2021-02-25 15:00:00,93.82,93.92,93.32,93.36,199012.0,86.6666,86.759,86.2047,86.2417,199012.0
2021-02-25 15:30:00,93.33,93.7,93.05,93.34,495957.0,86.2139,86.5557,85.9553,86.2232,495957.0
2021-02-26 09:30:00,93.42,93.5,92.86,92.89,649482.0,86.2971,86.371,85.7798,85.8075,649482.0
2021-02-26 10:00:00,92.85,92.92,92.1,92.14,808903.0,85.7705,85.8352,85.0777,85.1147,808903.0
2021-02-26 10:30:00,92.14,93.05,92.14,92.92,532504.0,85.1147,85.9553,85.1147,85.8352,532504.0
2021-02-26 11:00:00,92.93,93.21,92.68,92.75,269859.0,85.8444,86.1031,85.6135,85.6782,269859.0
2021-02-26 11:30:00,92.75,93.26,92.73,93.1,302994.0,85.6782,86.1493,85.6597,86.0015,302994.0
2021-02-26 12:00:00,93.12,93.5,92.99,93.28,126570.0,86.02,86.371,85.8999,86.1678,126570.0
2021-02-26 12:30:00,93.34,93.41,93.07,93.09,311464.0,86.2232,86.2878,85.9738,85.9922,311464.0
2021-02-26 13:00:00,93.09,93.34,92.9,93.3,196509.0,85.9922,86.2232,85.8167,86.1862,196509.0
2021-02-26 13:30:00,93.33,93.35,92.82,92.88,92906.0,86.2139,86.2324,85.7428,85.7983,92906.0
2021-02-26 14:00:00,92.87,93.01,92.62,92.8,399629.0,85.789,85.9183,85.5581,85.7244,399629.0
2021-02-26 14:30:00,92.78,93.07,92.74,92.98,130947.0,85.7059,85.9738,85.6689,85.8906,130947.0
2021-02-26 15:00:00,93.02,93.26,92.88,92.88,207665.0,85.9276,86.1493,85.7983,85.7983,207665.0
2021-02-26 15:30:00,92.88,93.36,92.61,92.64,583804.0,85.7983,86.2417,85.5488,85.5766,583804.0
2021-03-01 09:30:00,93.84,94.09,93.83,94.04,220239.0,86.6851,86.916,86.6758,86.8698,220239.0
2021-03-01 10:00:00,94.06,94.4,93.96,94.3,167743.0,86.8883,87.2024,86.7959,87.11,167743.0
2021-03-01 10:30:00,94.3,94.57,94.27,94.53,141514.0,87.11,87.3594,87.0823,87.3224,141514.0
2021-03-01 11:00:00,94.54,94.65,94.44,94.52,133544.0,87.3317,87.4333,87.2393,87.3132,133544.0
2021-03-01 11:30:00,94.52,94.65,94.49,94.63,216176.0,87.3132,87.4333,87.2855,87.4148,216176.0
2021-03-01 12:00:00,94.64,94.71,94.56,94.62,47893.0,87.4241,87.4887,87.3502,87.4056,47893.0
2021-03-01 12:30:00,94.62,94.69,94.49,94.52,42319.0,87.4056,87.4702,87.2855,87.3132,42319.0
2021-03-01 13:00:00,94.53,94.54,94.39,94.5,77148.0,87.3224,87.3317,87.1931,87.2947,77148.0
2021-03-01 13:30:00,94.51,94.66,94.51,94.63,37859.0,87.304,87.4425,87.304,87.4148,37859.0
2021-03-01 14:00:00,94.63,94.82,94.61,94.81,323849.0,87.4148,87.5903,87.3963,87.5811,323849.0
2021-03-01 14:30:00,94.82,94.93,94.79,94.85,78181.0,87.5903,87.692,87.5626,87.6181,78181.0
2021-03-01 15:00:00,94.85,94.9,94.76,94.8,74521.0,87.6181,87.6642,87.5349,87.5719,74521.0
2021-03-01 15:30:00,94.82,94.83,94.57,94.69,372529.0,87.5903,87.5996,87.3594,87.4702,372529.0
2021-03-02 09:30:00,94.69,94.71,94.29,94.57,165081.0,87.4702,87.4887,87.1007,87.3594,165081.0
2021-03-02 10:00:00,94.57,94.66,94.21,94.21,518949.0,87.3594,87.4425,87.0268,87.0268,518949.0
2021-03-02 10:30:00,94.2,94.4,94.08,94.37,155801.0,87.0176,87.2024,86.9068,87.1746,155801.0
2021-03-02 11:00:00,94.35,94.4,94.09,94.3,107528.0,87.1562,87.2024,86.916,87.11,107528.0
2021-03-02 11:30:00,94.29,94.31,94.02,94.22,69370.0,87.1007,87.1192,86.8513,87.0361,69370.0
2021-03-02 12:00:00,94.21,94.44,94.17,94.37,99766.0,87.0268,87.2393,86.9899,87.1746,99766.0
2021-03-02 12:30:00,94.37,94.56,94.37,94.46,64448.0,87.1746,87.3502,87.1746,87.2578,64448.0
2021-03-02 13:00:00,94.47,94.62,94.47,94.56,68964.0,87.267,87.4056,87.267,87.3502,68964.0
2021-03-02 13:30:00,94.56,94.68,94.56,94.59,114079.0,87.3502,87.461,87.3502,87.3779,114079.0
2021-03-02 14:00:00,94.6,94.64,94.37,94.39,109813.0,87.3871,87.4241,87.1746,87.1931,109813.0
2021-03-02 14:30:00,94.39,94.61,94.35,94.54,57178.0,87.1931,87.3963,87.1562,87.3317,57178.0
2021-03-02 15:00:00,94.55,94.63,94.32,94.32,82857.0,87.3409,87.4148,87.1285,87.1285,82857.0
2021-03-02 15:30:00,94.32,94.39,94.05,94.08,352445.0,87.1285,87.1931,86.879,86.9068,352445.0
2021-03-03 09:30:00,93.95,94.21,93.63,93.63,415153.0,86.7867,87.0268,86.4911,86.4911,415153.0
2021-03-03 10:00:00,93.65,93.76,93.32,93.52,154112.0,86.5095,86.6112,86.2047,86.3895,154112.0
2021-03-03 10:30:00,93.48,93.88,93.36,93.81,284181.0,86.3525,86.722,86.2417,86.6573,284181.0
2021-03-03 11:00:00,93.8,94.09,93.78,94.09,105702.0,86.6481,86.916,86.6296,86.916,105702.0
2021-03-03 11:30:00,94.09,94.11,93.87,93.89,223341.0,86.916,86.9345,86.7128,86.7312,223341.0
2021-03-03 12:00:00,93.88,93.91,93.72,93.76,57916.0,86.722,86.7497,86.5742,86.6112,57916.0
2021-03-03 12:30:00,93.75,93.88,93.68,93.69,122619.0,86.6019,86.722,86.5373,86.5465,122619.0
2021-03-03 13:00:00,93.69,93.94,93.63,93.86,269426.0,86.5465,86.7774,86.4911,86.7035,269426.0
2021-03-03 13:30:00,93.84,93.85,93.5,93.56,238145.0,86.6851,86.6943,86.371,86.4264,238145.0
2021-03-03 14:00:00,93.56,93.58,93.3,93.34,348313.0,86.4264,86.4449,86.1862,86.2232,348313.0
2021-03-03 14:30:00,93.33,93.63,93.16,93.59,511785.0,86.2139,86.4911,86.0569,86.4541,511785.0
2021-03-03 15:00:00,93.58,93.63,93.25,93.35,362684.0,86.4449,86.4911,86.14,86.2324,362684.0
2021-03-03 15:30:00,93.34,93.51,93.02,93.04,776944.0,86.2232,86.3802,85.9276,85.9461,776944.0
2021-03-04 09:30:00,92.96,93.41,92.66,92.77,410098.0,85.8722,86.2878,85.595,85.6966,410098.0
2021-03-04 10:00:00,92.78,92.85,92.3,92.68,314137.0,85.7059,85.7705,85.2625,85.6135,314137.0
2021-03-04 10:30:00,92.68,93.17,92.62,93.06,194854.0,85.6135,86.0661,85.5581,85.9645,194854.0
2021-03-04 11:00:00,93.09,93.27,92.93,93.11,290399.0,85.9922,86.1585,85.8444,86.0107,290399.0
2021-03-04 11:30:00,93.11,93.45,93.07,93.29,124542.0,86.0107,86.3248,85.9738,86.177,124542.0
2021-03-04 12:00:00,93.3,93.5,92.49,92.7,337954.0,86.1862,86.371,85.438,85.632,337954.0
2021-03-04 12:30:00,92.68,92.76,91.8,91.93,321557.0,85.6135,85.6874,84.8006,84.9207,321557.0
2021-03-04 13:00:00,91.89,92.15,91.52,91.89,424621.0,84.8837,85.1239,84.542,84.8837,424621.0
2021-03-04 13:30:00,91.88,91.88,90.84,90.85,659582.0,84.8745,84.8745,83.9138,83.923,659582.0
2021-03-04 14:00:00,90.86,91.76,90.85,91.71,311334.0,83.9323,84.7637,83.923,84.7175,311334.0
2021-03-04 14:30:00,91.7,91.99,91.37,91.92,414848.0,84.7082,84.9761,84.4034,84.9115,414848.0
2021-03-04 15:00:00,91.92,91.97,91.36,91.67,608827.0,84.9115,84.9576,84.3941,84.6805,608827.0
2021-03-04 15:30:00,91.66,91.87,91.5,91.75,828998.0,84.6713,84.8653,84.5235,84.7544,828998.0
2021-03-05 09:30:00,92.57,92.66,91.56,91.86,502830.0,85.5119,85.595,84.5789,84.856,502830.0
2021-03-05 10:00:00,91.87,92.25,91.57,91.57,366209.0,84.8653,85.2163,84.5881,84.5881,366209.0
2021-03-05 10:30:00,91.58,91.71,91.29,91.35,214250.0,84.5974,84.7175,84.3295,84.3849,214250.0
2021-03-05 11:00:00,91.36,91.45,90.75,90.83,300751.0,84.3941,84.4773,83.8307,83.9046,300751.0
2021-03-05 11:30:00,90.84,91.5,90.82,91.47,459361.0,83.9138,84.5235,83.8953,84.4958,459361.0
2021-03-05 12:00:00,91.46,91.98,91.38,91.92,199608.0,84.4865,84.9669,84.4126,84.9115,199608.0
2021-03-05 12:30:00,91.92,92.23,91.83,92.12,154057.0,84.9115,85.1978,84.8283,85.0962,154057.0
2021-03-05 13:00:00,92.12,92.5,91.87,92.46,136524.0,85.0962,85.4472,84.8653,85.4103,136524.0
2021-03-05 13:30:00,92.49,92.69,92.38,92.51,210480.0,85.438,85.6227,85.3364,85.4565,210480.0
2021-03-05 14:00:00,92.56,92.6,92.24,92.59,207793.0,85.5027,85.5396,85.2071,85.5304,207793.0
2021-03-05 14:30:00,92.6,92.9,92.58,92.88,231932.0,85.5396,85.8167,85.5211,85.7983,231932.0
2021-03-05 15:00:00,92.89,93.0,92.76,92.94,262970.0,85.8075,85.9091,85.6874,85.8537,262970.0
2021-03-05 15:30:00,92.94,93.2,92.87,92.98,844499.0,85.8537,86.0939,85.789,85.8906,844499.0
2021-03-08 09:30:00,92.77,93.15,92.39,92.71,572939.0,85.6966,86.0477,85.3456,85.6412,572939.0
2021-03-08 10:00:00,92.72,93.31,92.56,93.27,267182.0,85.6505,86.1955,85.5027,86.1585,267182.0
2021-03-08 10:30:00,93.26,93.42,93.14,93.2,178454.0,86.1493,86.2971,86.0384,86.0939,178454.0
2021-03-08 11:00:00,93.2,93.36,93.06,93.28,180847.0,86.0939,86.2417,85.9645,86.1678,180847.0
2021-03-08 11:30:00,93.3,93.3,92.83,92.83,193851.0,86.1862,86.1862,85.7521,85.7521,193851.0
2021-03-08 12:00:00,92.82,93.22,92.8,93.2,111990.0,85.7428,86.1123,85.7244,86.0939,111990.0
2021-03-08 12:30:00,93.22,93.35,93.14,93.14,65733.0,86.1123,86.2324,86.0384,86.0384,65733.0
2021-03-08 13:00:00,93.16,93.35,93.16,93.28,711664.0,86.0569,86.2324,86.0569,86.1678,711664.0
2021-03-08 13:30:00,93.3,93.3,92.61,92.65,100486.0,86.1862,86.1862,85.5488,85.5858,100486.0
2021-03-08 14:00:00,92.64,93.0,92.62,92.98,200478.0,85.5766,85.9091,85.5581,85.8906,200478.0
2021-03-08 14:30:00,92.97,93.04,92.6,92.76,107778.0,85.8814,85.9461,85.5396,85.6874,107778.0
2021-03-08 15:00:00,92.74,92.75,92.32,92.4,429588.0,85.6689,85.6782,85.281,85.3549,429588.0
2021-03-08 15:30:00,92.4,92.62,92.16,92.2,1171700.0,85.3549,85.5581,85.1332,85.1701,1171700.0
2021-03-09 09:30:00,93.26,93.69,93.21,93.63,472060.0,86.1493,86.5465,86.1031,86.4911,472060.0
2021-03-09 10:00:00,93.64,93.91,93.58,93.84,287833.0,86.5003,86.7497,86.4449,86.6851,287833.0
2021-03-09 10:30:00,93.86,93.91,93.73,93.8,178312.0,86.7035,86.7497,86.5834,86.6481,178312.0
2021-03-09 11:00:00,93.8,93.93,93.74,93.89,150116.0,86.6481,86.7682,86.5927,86.7312,150116.0
2021-03-09 11:30:00,93.89,93.95,93.81,93.91,221087.0,86.7312,86.7867,86.6573,86.7497,221087.0
2021-03-09 12:00:00,93.93,94.09,93.9,94.07,175447.0,86.7682,86.916,86.7405,86.8975,175447.0
2021-03-09 12:30:00,94.08,94.13,93.95,93.99,122436.0,86.9068,86.9529,86.7867,86.8236,122436.0
2021-03-09 13:00:00,94.0,94.18,94.0,94.1,146235.0,86.8329,86.9991,86.8329,86.9252,146235.0
2021-03-09 13:30:00,94.11,94.21,94.09,94.18,114301.0,86.9345,87.0268,86.916,86.9991,114301.0
2021-03-09 14:00:00,94.18,94.21,94.01,94.03,96832.0,86.9991,87.0268,86.8421,86.8606,96832.0
2021-03-09 14:30:00,94.03,94.2,94.03,94.04,85888.0,86.8606,87.0176,86.8606,86.8698,85888.0
2021-03-09 15:00:00,94.05,94.18,94.03,94.06,554688.0,86.879,86.9991,86.8606,86.8883,554688.0
2021-03-09 15:30:00,94.06,94.08,93.67,93.67,949885.0,86.8883,86.9068,86.528,86.528,949885.0
2021-03-10 09:30:00,94.29,94.45,94.13,94.28,284690.0,87.1007,87.2485,86.9529,87.0915,284690.0
2021-03-10 10:00:00,94.29,94.4,93.79,93.79,390958.0,87.1007,87.2024,86.6389,86.6389,390958.0
2021-03-10 10:30:00,93.79,94.08,93.75,94.01,213407.0,86.6389,86.9068,86.6019,86.8421,213407.0
2021-03-10 11:00:00,94.03,94.13,93.94,94.1,131316.0,86.8606,86.9529,86.7774,86.9252,131316.0
2021-03-10 11:30:00,94.09,94.24,93.89,94.15,87574.0,86.916,87.0546,86.7312,86.9714,87574.0
2021-03-10 12:00:00,94.16,94.18,94.0,94.02,50939.0,86.9807,86.9991,86.8329,86.8513,50939.0
2021-03-10 12:30:00,94.04,94.19,93.92,94.16,198968.0,86.8698,87.0084,86.759,86.9807,198968.0
2021-03-10 13:00:00,94.16,94.29,93.87,94.21,203922.0,86.9807,87.1007,86.7128,87.0268,203922.0
2021-03-10 13:30:00,94.22,94.25,93.94,94.1,127393.0,87.0361,87.0638,86.7774,86.9252,127393.0
2021-03-10 14:00:00,94.09,94.28,94.02,94.24,118571.0,86.916,87.0915,86.8513,87.0546,118571.0
2021-03-10 14:30:00,94.25,94.43,94.2,94.33,135929.0,87.0638,87.2301,87.0176,87.1377,135929.0
2021-03-10 15:00:00,94.32,94.37,94.19,94.2,290423.0,87.1285,87.1746,87.0084,87.0176,290423.0
2021-03-10 15:30:00,94.19,94.26,94.08,94.09,347404.0,87.0084,87.073,86.9068,86.916,347404.0
2021-03-11 09:30:00,94.96,94.99,94.76,94.99,178001.0,87.7197,87.7474,87.5349,87.7474,178001.0
2021-03-11 10:00:00,95.0,95.11,94.75,95.0,408805.0,87.7566,87.8582,87.5257,87.7566,408805.0
2021-03-11 10:30:00,95.0,95.31,95.0,95.3,62012.0,87.7566,88.043,87.7566,88.0337,62012.0
2021-03-11 11:00:00,95.31,95.46,95.3,95.42,83331.0,88.043,88.1815,88.0337,88.1446,83331.0
2021-03-11 11:30:00,95.42,95.55,95.39,95.43,72279.0,88.1446,88.2647,88.1169,88.1538,72279.0
2021-03-11 12:00:00,95.44,95.55,95.41,95.49,37404.0,88.1631,88.2647,88.1354,88.2093,37404.0
2021-03-11 12:30:00,95.51,95.52,95.39,95.48,74598.0,88.2277,88.237,88.1169,88.2,74598.0
2021-03-11 13:00:00,95.47,95.64,95.46,95.49,81595.0,88.1908,88.3478,88.1815,88.2093,81595.0
2021-03-11 13:30:00,95.49,95.52,95.4,95.42,41690.0,88.2093,88.237,88.1261,88.1446,41690.0
2021-03-11 14:00:00,95.42,95.54,95.42,95.52,80452.0,88.1446,88.2554,88.1446,88.237,80452.0
2021-03-11 14:30:00,95.52,95.52,95.34,95.34,32072.0,88.237,88.237,88.0707,88.0707,32072.0
2021-03-11 15:00:00,95.33,95.43,95.31,95.41,44892.0,88.0615,88.1538,88.043,88.1354,44892.0
2021-03-11 15:30:00,95.41,95.41,95.27,95.33,186533.0,88.1354,88.1354,88.006,88.0615,186533.0
2021-03-12 09:30:00,94.66,94.87,94.48,94.87,211547.0,87.4425,87.6365,87.2763,87.6365,211547.0
2021-03-12 10:00:00,94.88,94.92,94.45,94.54,104269.0,87.6458,87.6827,87.2485,87.3317,104269.0
2021-03-12 10:30:00,94.52,94.79,94.49,94.66,123592.0,87.3132,87.5626,87.2855,87.4425,123592.0
2021-03-12 11:00:00,94.64,94.75,94.53,94.75,73396.0,87.4241,87.5257,87.3224,87.5257,73396.0
2021-03-12 11:30:00,94.76,94.91,94.69,94.85,214361.0,87.5349,87.6735,87.4702,87.6181,214361.0
2021-03-12 12:00:00,94.88,94.93,94.78,94.93,40489.0,87.6458,87.692,87.5534,87.692,40489.0
2021-03-12 12:30:00,94.93,94.99,94.81,94.84,44378.0,87.692,87.7474,87.5811,87.6088,44378.0
2021-03-12 13:00:00,94.84,94.96,94.78,94.96,139550.0,87.6088,87.7197,87.5534,87.7197,139550.0
2021-03-12 13:30:00,94.97,94.99,94.89,94.91,81224.0,87.7289,87.7474,87.655,87.6735,81224.0
2021-03-12 14:00:00,94.92,94.98,94.89,94.96,71319.0,87.6827,87.7381,87.655,87.7197,71319.0
2021-03-12 14:30:00,94.96,95.07,94.93,95.04,39199.0,87.7197,87.8213,87.692,87.7936,39199.0
2021-03-12 15:00:00,95.05,95.1,94.95,95.06,188546.0,87.8028,87.849,87.7104,87.812,188546.0
2021-03-12 15:30:00,95.07,95.22,95.06,95.22,271776.0,87.8213,87.9598,87.812,87.9598,271776.0
2021-03-15 09:30:00,95.14,95.24,95.06,95.14,68395.0,87.8859,87.9783,87.812,87.8859,68395.0
2021-03-15 10:00:00,95.12,95.17,95.0,95.05,61222.0,87.8675,87.9137,87.7566,87.8028,61222.0
2021-03-15 10:30:00,95.05,95.14,95.0,95.14,69932.0,87.8028,87.8859,87.7566,87.8859,69932.0
2021-03-15 11:00:00,95.14,95.19,94.9,94.93,60714.0,87.8859,87.9321,87.6642,87.692,60714.0
2021-03-15 11:30:00,94.93,94.94,94.66,94.92,80209.0,87.692,87.7012,87.4425,87.6827,80209.0
2021-03-15 12:00:00,94.91,95.09,94.9,95.09,154858.0,87.6735,87.8398,87.6642,87.8398,154858.0
2021-03-15 12:30:00,95.09,95.17,95.06,95.17,31701.0,87.8398,87.9137,87.812,87.9137,31701.0
2021-03-15 13:00:00,95.18,95.2,95.13,95.19,20177.0,87.9229,87.9414,87.8767,87.9321,20177.0
2021-03-15 13:30:00,95.19,95.31,95.17,95.3,33591.0,87.9321,88.043,87.9137,88.0337,33591.0
2021-03-15 14:00:00,95.32,95.44,95.32,95.43,44441.0,88.0522,88.1631,88.0522,88.1538,44441.0
2021-03-15 14:30:00,95.43,95.46,95.37,95.39,37355.0,88.1538,88.1815,88.0984,88.1169,37355.0
2021-03-15 15:00:00,95.4,95.43,95.29,95.31,38503.0,88.1261,88.1538,88.0245,88.043,38503.0
2021-03-15 15:30:00,95.31,95.7,95.27,95.66,115941.0,88.043,88.4032,88.006,88.3663,115941.0
2021-03-16 09:30:00,95.82,95.96,95.81,95.92,107673.0,88.5141,88.6434,88.5049,88.6065,107673.0
2021-03-16 10:00:00,95.91,95.99,95.85,95.99,63892.0,88.5972,88.6711,88.5418,88.6711,63892.0
2021-03-16 10:30:00,95.99,96.03,95.9,95.93,66203.0,88.6711,88.7081,88.588,88.6157,66203.0
2021-03-16 11:00:00,95.91,95.95,95.85,95.93,127747.0,88.5972,88.6342,88.5418,88.6157,127747.0
2021-03-16 11:30:00,95.94,95.96,95.81,95.9,389565.0,88.6249,88.6434,88.5049,88.588,389565.0
2021-03-16 12:00:00,95.9,95.92,95.69,95.75,347649.0,88.588,88.6065,88.394,88.4494,347649.0
2021-03-16 12:30:00,95.73,95.89,95.73,95.84,48152.0,88.431,88.5788,88.431,88.5326,48152.0
2021-03-16 13:00:00,95.85,95.95,95.84,95.87,131349.0,88.5418,88.6342,88.5326,88.5603,131349.0
2021-03-16 13:30:00,95.87,95.87,95.67,95.72,51158.0,88.5603,88.5603,88.3755,88.4217,51158.0
2021-03-16 14:00:00,95.7,95.78,95.5,95.53,66999.0,88.4032,88.4771,88.2185,88.2462,66999.0
2021-03-16 14:30:00,95.5,95.65,95.42,95.61,116480.0,88.2185,88.3571,88.1446,88.3201,116480.0
2021-03-16 15:00:00,95.61,95.77,95.52,95.71,87848.0,88.3201,88.4679,88.237,88.4125,87848.0
2021-03-16 15:30:00,95.7,95.85,95.63,95.65,329494.0,88.4032,88.5418,88.3386,88.3571,329494.0
2021-03-17 09:30:00,95.2,95.24,95.01,95.2,48246.0,87.9414,87.9783,87.7659,87.9414,48246.0
2021-03-17 10:00:00,95.19,95.29,95.06,95.26,165979.0,87.9321,88.0245,87.812,87.9968,165979.0
2021-03-17 10:30:00,95.25,95.25,94.95,95.0,127814.0,87.9876,87.9876,87.7104,87.7566,127814.0
2021-03-17 11:00:00,95.0,95.14,94.92,95.13,89347.0,87.7566,87.8859,87.6827,87.8767,89347.0
2021-03-17 11:30:00,95.11,95.15,95.03,95.09,30607.0,87.8582,87.8952,87.7843,87.8398,30607.0
2021-03-17 12:00:00,95.09,95.2,95.04,95.19,33227.0,87.8398,87.9414,87.7936,87.9321,33227.0
2021-03-17 12:30:00,95.18,95.18,95.06,95.08,60265.0,87.9229,87.9229,87.812,87.8305,60265.0
2021-03-17 13:00:00,95.06,95.21,95.05,95.2,160856.0,87.812,87.9506,87.8028,87.9414,160856.0
2021-03-17 13:30:00,95.2,95.21,95.09,95.12,37491.0,87.9414,87.9506,87.8398,87.8675,37491.0
2021-03-17 14:00:00,95.15,95.87,95.15,95.55,336604.0,87.8952,88.5603,87.8952,88.2647,336604.0
2021-03-17 14:30:00,95.54,96.15,95.5,96.13,157110.0,88.2554,88.8189,88.2185,88.8005,157110.0
2021-03-17 15:00:00,96.14,96.23,95.97,96.03,84897.0,88.8097,88.8928,88.6527,88.7081,84897.0
2021-03-17 15:30:00,96.04,96.17,95.88,96.01,315467.0,88.7173,88.8374,88.5695,88.6896,315467.0
2021-03-18 09:30:00,95.31,95.5,95.22,95.48,97158.0,88.043,88.2185,87.9598,88.2,97158.0
2021-03-18 10:00:00,95.49,95.52,95.29,95.45,43586.0,88.2093,88.237,88.0245,88.1723,43586.0
2021-03-18 10:30:00,95.44,95.57,95.34,95.49,109099.0,88.1631,88.2832,88.0707,88.2093,109099.0
2021-03-18 11:00:00,95.49,95.64,95.47,95.64,56287.0,88.2093,88.3478,88.1908,88.3478,56287.0
2021-03-18 11:30:00,95.65,95.7,95.56,95.68,38812.0,88.3571,88.4032,88.2739,88.3848,38812.0
2021-03-18 12:00:00,95.68,95.84,95.67,95.77,29815.0,88.3848,88.5326,88.3755,88.4679,29815.0
2021-03-18 12:30:00,95.78,95.78,95.33,95.35,71594.0,88.4771,88.4771,88.0615,88.0799,71594.0
2021-03-18 13:00:00,95.37,95.6,95.37,95.57,39145.0,88.0984,88.3109,88.0984,88.2832,39145.0
2021-03-18 13:30:00,95.56,95.69,95.53,95.69,96713.0,88.2739,88.394,88.2462,88.394,96713.0
2021-03-18 14:00:00,95.69,95.69,95.2,95.2,64158.0,88.394,88.394,87.9414,87.9414,64158.0
2021-03-18 14:30:00,95.2,95.26,94.84,95.05,298272.0,87.9414,87.9968,87.6088,87.8028,298272.0
2021-03-18 15:00:00,95.05,95.09,94.77,94.94,197797.0,87.8028,87.8398,87.5441,87.7012,197797.0
2021-03-18 15:30:00,94.94,94.97,94.51,94.62,399559.0,87.7012,87.7289,87.304,87.4056,399559.0
2021-03-19 09:30:00,94.62,94.68,94.09,94.36,513256.0,87.4056,87.461,86.916,87.1654,513256.0
2021-03-19 10:00:00,94.35,94.54,94.06,94.48,661896.0,87.1562,87.3317,86.8883,87.2763,661896.0
2021-03-19 10:30:00,94.49,94.74,94.25,94.72,643754.0,87.2855,87.5164,87.0638,87.498,643754.0
2021-03-19 11:00:00,94.74,94.74,94.38,94.51,353269.0,87.5164,87.5164,87.1839,87.304,353269.0
2021-03-19 11:30:00,94.51,94.93,94.48,94.88,344566.0,87.304,87.692,87.2763,87.6458,344566.0
2021-03-19 12:00:00,94.88,94.96,94.84,94.89,361675.0,87.6458,87.7197,87.6088,87.655,361675.0
2021-03-19 12:30:00,94.88,95.0,94.81,94.99,156870.0,87.6458,87.7566,87.5811,87.7474,156870.0
2021-03-19 13:00:00,95.0,95.0,94.83,94.99,126135.0,87.7566,87.7566,87.5996,87.7474,126135.0
2021-03-19 13:30:00,94.99,95.06,94.91,95.0,181313.0,87.7474,87.812,87.6735,87.7566,181313.0
2021-03-19 14:00:00,95.0,95.06,94.83,94.96,154793.0,87.7566,87.812,87.5996,87.7197,154793.0
2021-03-19 14:30:00,94.97,95.08,94.92,95.08,152256.0,87.7289,87.8305,87.6827,87.8305,152256.0
2021-03-19 15:00:00,95.07,95.09,94.88,94.94,174551.0,87.8213,87.8398,87.6458,87.7012,174551.0
2021-03-19 15:30:00,94.94,95.07,94.74,94.74,443165.0,87.7012,87.8213,87.5164,87.5164,443165.0
2021-03-22 09:30:00,94.75,95.0,94.74,94.92,143982.0,87.5257,87.7566,87.5164,87.6827,143982.0
2021-03-22 10:00:00,94.95,95.03,94.85,94.96,146535.0,87.7104,87.7843,87.6181,87.7197,146535.0
2021-03-22 10:30:00,94.98,95.16,94.94,95.07,136147.0,87.7381,87.9044,87.7012,87.8213,136147.0
2021-03-22 11:00:00,95.08,95.14,95.03,95.1,140468.0,87.8305,87.8859,87.7843,87.849,140468.0
2021-03-22 11:30:00,95.11,95.23,95.11,95.17,97187.0,87.8582,87.9691,87.8582,87.9137,97187.0
2021-03-22 12:00:00,95.18,95.31,95.16,95.3,148800.0,87.9229,88.043,87.9044,88.0337,148800.0
2021-03-22 12:30:00,95.31,95.35,95.26,95.33,176235.0,88.043,88.0799,87.9968,88.0615,176235.0
2021-03-22 13:00:00,95.34,95.35,95.25,95.31,107095.0,88.0707,88.0799,87.9876,88.043,107095.0
2021-03-22 13:30:00,95.31,95.4,95.31,95.4,162899.0,88.043,88.1261,88.043,88.1261,162899.0
2021-03-22 14:00:00,95.39,95.43,95.36,95.4,225452.0,88.1169,88.1538,88.0892,88.1261,225452.0
2021-03-22 14:30:00,95.41,95.49,95.4,95.44,190814.0,88.1354,88.2093,88.1261,88.1631,190814.0
2021-03-22 15:00:00,95.45,95.5,95.29,95.3,326903.0,88.1723,88.2185,88.0245,88.0337,326903.0
2021-03-22 15:30:00,95.3,95.34,95.15,95.21,606151.0,88.0337,88.0707,87.8952,87.9506,606151.0
2021-03-23 09:30:00,94.73,94.84,94.7,94.82,108959.0,87.5072,87.6088,87.4795,87.5903,108959.0
2021-03-23 10:00:00,94.83,94.96,94.79,94.91,146915.0,87.5996,87.7197,87.5626,87.6735,146915.0
2021-03-23 10:30:00,94.89,94.9,94.57,94.81,198000.0,87.655,87.6642,87.3594,87.5811,198000.0
2021-03-23 11:00:00,94.83,95.03,94.78,95.0,105739.0,87.5996,87.7843,87.5534,87.7566,105739.0
2021-03-23 11:30:00,95.01,95.03,94.8,94.89,74059.0,87.7659,87.7843,87.5719,87.655,74059.0
2021-03-23 12:00:00,94.9,94.98,94.73,94.81,153716.0,87.6642,87.7381,87.5072,87.5811,153716.0
2021-03-23 12:30:00,94.83,94.9,94.73,94.9,467291.0,87.5996,87.6642,87.5072,87.6642,467291.0
2021-03-23 13:00:00,94.91,94.97,94.86,94.9,146922.0,87.6735,87.7289,87.6273,87.6642,146922.0
2021-03-23 13:30:00,94.9,94.91,94.62,94.68,819303.0,87.6642,87.6735,87.4056,87.461,819303.0
2021-03-23 14:00:00,94.68,94.72,94.59,94.7,184451.0,87.461,87.498,87.3779,87.4795,184451.0
2021-03-23 14:30:00,94.7,94.74,94.34,94.34,165946.0,87.4795,87.5164,87.1469,87.1469,165946.0
2021-03-23 15:00:00,94.34,94.45,94.07,94.15,224168.0,87.1469,87.2485,86.8975,86.9714,224168.0
2021-03-23 15:30:00,94.14,94.22,94.0,94.17,576458.0,86.9622,87.0361,86.8329,86.9899,576458.0
2021-03-24 09:30:00,94.18,94.36,94.04,94.06,409701.0,86.9991,87.1654,86.8698,86.8883,409701.0
2021-03-24 10:00:00,94.05,94.24,93.94,94.08,262943.0,86.879,87.0546,86.7774,86.9068,262943.0
2021-03-24 10:30:00,94.08,94.39,94.02,94.35,220751.0,86.9068,87.1931,86.8513,87.1562,220751.0
2021-03-24 11:00:00,94.36,94.48,94.32,94.37,122089.0,87.1654,87.2763,87.1285,87.1746,122089.0
2021-03-24 11:30:00,94.37,94.4,94.15,94.21,235591.0,87.1746,87.2024,86.9714,87.0268,235591.0
2021-03-24 12:00:00,94.22,94.38,94.21,94.36,154757.0,87.0361,87.1839,87.0268,87.1654,154757.0
2021-03-24 12:30:00,94.36,94.37,94.15,94.17,270259.0,87.1654,87.1746,86.9714,86.9899,270259.0
2021-03-24 13:00:00,94.17,94.17,93.87,94.04,263898.0,86.9899,86.9899,86.7128,86.8698,263898.0
2021-03-24 13:30:00,94.03,94.17,93.89,94.17,232913.0,86.8606,86.9899,86.7312,86.9899,232913.0
2021-03-24 14:00:00,94.17,94.19,93.98,93.98,364289.0,86.9899,87.0084,86.8144,86.8144,364289.0
2021-03-24 14:30:00,93.97,93.99,93.76,93.76,754045.0,86.8051,86.8236,86.6112,86.6112,754045.0
2021-03-24 15:00:00,93.77,93.9,93.71,93.73,350640.0,86.6204,86.7405,86.565,86.5834,350640.0
2021-03-24 15:30:00,93.73,93.74,93.38,93.38,731258.0,86.5834,86.5927,86.2601,86.2601,731258.0
2021-03-25 09:30:00,93.08,93.25,92.89,93.16,529813.0,85.983,86.14,85.8075,86.0569,529813.0
2021-03-25 10:00:00,93.16,93.36,93.11,93.15,111426.0,86.0569,86.2417,86.0107,86.0477,111426.0
2021-03-25 10:30:00,93.15,93.22,92.72,92.9,278348.0,86.0477,86.1123,85.6505,85.8167,278348.0
2021-03-25 11:00:00,92.88,93.05,92.7,93.05,211328.0,85.7983,85.9553,85.632,85.9553,211328.0
2021-03-25 11:30:00,93.04,93.33,92.97,93.32,254676.0,85.9461,86.2139,85.8814,86.2047,254676.0
2021-03-25 12:00:00,93.31,93.57,93.26,93.52,273349.0,86.1955,86.4356,86.1493,86.3895,273349.0
2021-03-25 12:30:00,93.53,93.67,93.49,93.58,46385.0,86.3987,86.528,86.3617,86.4449,46385.0
2021-03-25 13:00:00,93.56,93.71,93.42,93.5,518827.0,86.4264,86.565,86.2971,86.371,518827.0
2021-03-25 13:30:00,93.5,93.63,93.38,93.4,832415.0,86.371,86.4911,86.2601,86.2786,832415.0
2021-03-25 14:00:00,93.39,93.46,93.25,93.25,549124.0,86.2694,86.334,86.14,86.14,549124.0
2021-03-25 14:30:00,93.27,93.74,93.26,93.72,113609.0,86.1585,86.5927,86.1493,86.5742,113609.0
2021-03-25 15:00:00,93.73,93.87,93.71,93.8,86727.0,86.5834,86.7128,86.565,86.6481,86727.0
2021-03-25 15:30:00,93.79,93.99,93.76,93.84,355138.0,86.6389,86.8236,86.6112,86.6851,355138.0
2021-03-26 09:30:00,94.2,94.41,94.2,94.39,278344.0,87.0176,87.2116,87.0176,87.1931,278344.0
2021-03-26 10:00:00,94.4,94.54,94.37,94.53,60643.0,87.2024,87.3317,87.1746,87.3224,60643.0
2021-03-26 10:30:00,94.55,94.59,94.33,94.35,127093.0,87.3409,87.3779,87.1377,87.1562,127093.0
2021-03-26 11:00:00,94.36,94.43,94.18,94.25,158405.0,87.1654,87.2301,86.9991,87.0638,158405.0
2021-03-26 11:30:00,94.23,94.45,94.19,94.42,126489.0,87.0453,87.2485,87.0084,87.2208,126489.0
2021-03-26 12:00:00,94.44,94.5,94.36,94.48,51927.0,87.2393,87.2947,87.1654,87.2763,51927.0
2021-03-26 12:30:00,94.49,94.61,94.48,94.49,47314.0,87.2855,87.3963,87.2763,87.2855,47314.0
2021-03-26 13:00:00,94.49,94.62,94.49,94.58,35912.0,87.2855,87.4056,87.2855,87.3686,35912.0
2021-03-26 13:30:00,94.59,94.6,94.3,94.39,29242.0,87.3779,87.3871,87.11,87.1931,29242.0
2021-03-26 14:00:00,94.4,94.42,94.05,94.3,94360.0,87.2024,87.2208,86.879,87.11,94360.0
2021-03-26 14:30:00,94.31,94.48,94.07,94.47,239645.0,87.1192,87.2763,86.8975,87.267,239645.0
2021-03-26 15:00:00,94.47,94.72,94.44,94.72,79793.0,87.267,87.498,87.2393,87.498,79793.0
2021-03-26 15:30:00,94.72,95.43,94.72,95.34,348586.0,87.498,88.1538,87.498,88.0707,348586.0
2021-03-29 09:30:00,94.94,95.14,94.82,94.85,272162.0,87.7012,87.8859,87.5903,87.6181,272162.0
2021-03-29 10:00:00,94.83,94.89,94.62,94.62,402201.0,87.5996,87.655,87.4056,87.4056,402201.0
2021-03-29 10:30:00,94.61,94.83,94.55,94.59,163883.0,87.3963,87.5996,87.3409,87.3779,163883.0
2021-03-29 11:00:00,94.57,94.72,94.49,94.71,187701.0,87.3594,87.498,87.2855,87.4887,187701.0
2021-03-29 11:30:00,94.72,94.91,94.68,94.87,251625.0,87.498,87.6735,87.461,87.6365,251625.0
2021-03-29 12:00:00,94.88,94.9,94.67,94.82,112731.0,87.6458,87.6642,87.4518,87.5903,112731.0
2021-03-29 12:30:00,94.82,95.14,94.8,95.12,79834.0,87.5903,87.8859,87.5719,87.8675,79834.0
2021-03-29 13:00:00,95.15,95.27,95.08,95.09,163037.0,87.8952,88.006,87.8305,87.8398,163037.0
2021-03-29 13:30:00,95.08,95.29,95.06,95.08,108176.0,87.8305,88.0245,87.812,87.8305,108176.0
2021-03-29 14:00:00,95.08,95.11,94.97,95.03,239872.0,87.8305,87.8582,87.7289,87.7843,239872.0
2021-03-29 14:30:00,95.02,95.09,94.89,94.97,165468.0,87.7751,87.8398,87.655,87.7289,165468.0
2021-03-29 15:00:00,94.97,95.24,94.97,95.21,266237.0,87.7289,87.9783,87.7289,87.9506,266237.0
2021-03-29 15:30:00,95.21,95.23,94.98,95.08,660196.0,87.9506,87.9691,87.7381,87.8305,660196.0
2021-03-30 09:30:00,94.78,94.79,94.54,94.68,460675.0,87.5534,87.5626,87.3317,87.461,460675.0
2021-03-30 10:00:00,94.66,94.78,94.52,94.77,218004.0,87.4425,87.5534,87.3132,87.5441,218004.0
2021-03-30 10:30:00,94.76,94.94,94.73,94.84,261504.0,87.5349,87.7012,87.5072,87.6088,261504.0
2021-03-30 11:00:00,94.84,94.99,94.83,94.91,150873.0,87.6088,87.7474,87.5996,87.6735,150873.0
2021-03-30 11:30:00,94.91,94.99,94.79,94.82,143192.0,87.6735,87.7474,87.5626,87.5903,143192.0
2021-03-30 12:00:00,94.82,94.87,94.69,94.8,158260.0,87.5903,87.6365,87.4702,87.5719,158260.0
2021-03-30 12:30:00,94.79,94.86,94.73,94.8,106788.0,87.5626,87.6273,87.5072,87.5719,106788.0
2021-03-30 13:00:00,94.8,94.88,94.68,94.85,116908.0,87.5719,87.6458,87.461,87.6181,116908.0
2021-03-30 13:30:00,94.84,94.86,94.78,94.8,141845.0,87.6088,87.6273,87.5534,87.5719,141845.0
2021-03-30 14:00:00,94.8,94.89,94.74,94.84,167489.0,87.5719,87.655,87.5164,87.6088,167489.0
2021-03-30 14:30:00,94.84,95.01,94.82,95.0,213588.0,87.6088,87.7659,87.5903,87.7566,213588.0
2021-03-30 15:00:00,94.99,95.06,94.94,95.02,197474.0,87.7474,87.812,87.7012,87.7751,197474.0
2021-03-30 15:30:00,95.02,95.05,94.7,94.97,466454.0,87.7751,87.8028,87.4795,87.7289,466454.0
2021-03-31 09:30:00,94.87,95.15,94.87,95.13,137988.0,87.6365,87.8952,87.6365,87.8767,137988.0
2021-03-31 10:00:00,95.15,95.26,95.13,95.19,126259.0,87.8952,87.9968,87.8767,87.9321,126259.0
2021-03-31 10:30:00,95.19,95.35,95.17,95.31,77591.0,87.9321,88.0799,87.9137,88.043,77591.0
2021-03-31 11:00:00,95.32,95.34,95.25,95.26,95023.0,88.0522,88.0707,87.9876,87.9968,95023.0
2021-03-31 11:30:00,95.25,95.38,95.21,95.36,65773.0,87.9876,88.1076,87.9506,88.0892,65773.0
2021-03-31 12:00:00,95.38,95.5,95.37,95.47,101610.0,88.1076,88.2185,88.0984,88.1908,101610.0
2021-03-31 12:30:00,95.48,95.53,95.47,95.51,140045.0,88.2,88.2462,88.1908,88.2277,140045.0
2021-03-31 13:00:00,95.51,95.6,95.51,95.56,174242.0,88.2277,88.3109,88.2277,88.2739,174242.0
2021-03-31 13:30:00,95.56,95.6,95.49,95.53,266099.0,88.2739,88.3109,88.2093,88.2462,266099.0
2021-03-31 14:00:00,95.53,95.53,95.41,95.48,183010.0,88.2462,88.2462,88.1354,88.2,183010.0
2021-03-31 14:30:00,95.48,95.53,95.43,95.46,105544.0,88.2,88.2462,88.1538,88.1815,105544.0
2021-03-31 15:00:00,95.45,95.54,95.44,95.44,136071.0,88.1723,88.2554,88.1631,88.1631,136071.0
2021-03-31 15:30:00,95.43,95.5,95.21,95.21,520070.0,88.1538,88.2185,87.9506,87.9506,520070.0
2021-04-01 09:30:00,95.85,96.0,95.84,95.89,227122.0,88.5418,88.6804,88.5326,88.5788,227122.0
2021-04-01 10:00:00,95.89,96.04,95.85,96.03,388472.0,88.5788,88.7173,88.5418,88.7081,388472.0
2021-04-01 10:30:00,96.03,96.06,95.94,96.03,147663.0,88.7081,88.7358,88.6249,88.7081,147663.0
2021-04-01 11:00:00,96.03,96.09,95.96,96.01,132278.0,88.7081,88.7635,88.6434,88.6896,132278.0
2021-04-01 11:30:00,96.01,96.07,95.98,96.03,236226.0,88.6896,88.745,88.6619,88.7081,236226.0
2021-04-01 12:00:00,96.02,96.18,96.02,96.17,174807.0,88.6988,88.8466,88.6988,88.8374,174807.0
2021-04-01 12:30:00,96.17,96.18,96.1,96.14,112957.0,88.8374,88.8466,88.7727,88.8097,112957.0
2021-04-01 13:00:00,96.14,96.15,96.05,96.08,201231.0,88.8097,88.8189,88.7266,88.7543,201231.0
2021-04-01 13:30:00,96.07,96.18,96.06,96.14,88632.0,88.745,88.8466,88.7358,88.8097,88632.0
2021-04-01 14:00:00,96.14,96.2,96.13,96.18,105093.0,88.8097,88.8651,88.8005,88.8466,105093.0
2021-04-01 14:30:00,96.19,96.2,96.16,96.18,99832.0,88.8559,88.8651,88.8282,88.8466,99832.0
2021-04-01 15:00:00,96.17,96.19,96.09,96.13,224810.0,88.8374,88.8559,88.7635,88.8005,224810.0
2021-04-01 15:30:00,96.13,96.4,96.12,96.35,502275.0,88.8005,89.0499,88.7912,89.0037,502275.0
2021-04-05 09:30:00,96.94,97.11,96.87,97.08,187215.0,89.5487,89.7057,89.484,89.678,187215.0
2021-04-05 10:00:00,97.08,97.29,97.02,97.29,144769.0,89.678,89.872,89.6226,89.872,144769.0
2021-04-05 10:30:00,97.29,97.41,97.29,97.32,270597.0,89.872,89.9829,89.872,89.8997,270597.0
2021-04-05 11:00:00,97.32,97.4,97.28,97.37,130937.0,89.8997,89.9736,89.8628,89.9459,130937.0
2021-04-05 11:30:00,97.37,97.51,97.36,97.44,137123.0,89.9459,90.0752,89.9367,90.0106,137123.0
2021-04-05 12:00:00,97.44,97.49,97.41,97.48,416964.0,90.0106,90.0568,89.9829,90.0475,416964.0
2021-04-05 12:30:00,97.48,97.55,97.43,97.46,74308.0,90.0475,90.1122,90.0013,90.029,74308.0
2021-04-05 13:00:00,97.45,97.49,97.42,97.45,145498.0,90.0198,90.0568,89.9921,90.0198,145498.0
2021-04-05 13:30:00,97.45,97.55,97.43,97.55,87300.0,90.0198,90.1122,90.0013,90.1122,87300.0
2021-04-05 14:00:00,97.55,97.55,97.49,97.5,109183.0,90.1122,90.1122,90.0568,90.066,109183.0
2021-04-05 14:30:00,97.51,97.57,97.45,97.46,112267.0,90.0752,90.1307,90.0198,90.029,112267.0
2021-04-05 15:00:00,97.46,97.51,97.4,97.44,187421.0,90.029,90.0752,89.9736,90.0106,187421.0
2021-04-05 15:30:00,97.43,97.6,97.39,97.5,680252.0,90.0013,90.1584,89.9644,90.066,680252.0
2021-04-06 09:30:00,97.15,97.36,97.07,97.35,154471.0,89.7427,89.9367,89.6688,89.9274,154471.0
2021-04-06 10:00:00,97.37,97.46,97.32,97.38,81862.0,89.9459,90.029,89.8997,89.9551,81862.0
2021-04-06 10:30:00,97.4,97.49,97.35,97.46,68533.0,89.9736,90.0568,89.9274,90.029,68533.0
2021-04-06 11:00:00,97.45,97.5,97.37,97.46,86482.0,90.0198,90.066,89.9459,90.029,86482.0
2021-04-06 11:30:00,97.45,97.57,97.41,97.57,55645.0,90.0198,90.1307,89.9829,90.1307,55645.0
2021-04-06 12:00:00,97.57,97.58,97.5,97.5,131866.0,90.1307,90.1399,90.066,90.066,131866.0
2021-04-06 12:30:00,97.5,97.51,97.45,97.48,49278.0,90.066,90.0752,90.0198,90.0475,49278.0
2021-04-06 13:00:00,97.48,97.48,97.23,97.26,22542.0,90.0475,90.0475,89.8166,89.8443,22542.0
2021-04-06 13:30:00,97.27,97.38,97.23,97.37,78306.0,89.8535,89.9551,89.8166,89.9459,78306.0
2021-04-06 14:00:00,97.37,97.44,97.35,97.41,130534.0,89.9459,90.0106,89.9274,89.9829,130534.0
2021-04-06 14:30:00,97.41,97.43,97.32,97.37,199983.0,89.9829,90.0013,89.8997,89.9459,199983.0
2021-04-06 15:00:00,97.37,97.38,97.22,97.31,227156.0,89.9459,89.9551,89.8073,89.8905,227156.0
2021-04-06 15:30:00,97.32,97.34,97.17,97.29,664501.0,89.8997,89.9182,89.7612,89.872,664501.0
2021-04-07 09:30:00,97.11,97.19,97.09,97.14,177258.0,89.7057,89.7796,89.6873,89.7334,177258.0
2021-04-07 10:00:00,97.14,97.33,97.1,97.33,130469.0,89.7334,89.909,89.6965,89.909,130469.0
2021-04-07 10:30:00,97.33,97.34,97.26,97.28,295800.0,89.909,89.9182,89.8443,89.8628,295800.0
2021-04-07 11:00:00,97.27,97.32,97.15,97.17,122053.0,89.8535,89.8997,89.7427,89.7612,122053.0
2021-04-07 11:30:00,97.16,97.16,96.99,97.1,61439.0,89.7519,89.7519,89.5949,89.6965,61439.0
2021-04-07 12:00:00,97.09,97.15,96.97,96.97,61793.0,89.6873,89.7427,89.5764,89.5764,61793.0
2021-04-07 12:30:00,96.96,97.11,96.95,97.07,58678.0,89.5672,89.7057,89.5579,89.6688,58678.0
2021-04-07 13:00:00,97.08,97.14,97.04,97.07,139801.0,89.678,89.7334,89.6411,89.6688,139801.0
2021-04-07 13:30:00,97.07,97.19,97.05,97.18,711951.0,89.6688,89.7796,89.6503,89.7704,711951.0
2021-04-07 14:00:00,97.16,97.29,97.16,97.22,96619.0,89.7519,89.872,89.7519,89.8073,96619.0
2021-04-07 14:30:00,97.23,97.24,97.15,97.15,56013.0,89.8166,89.8258,89.7427,89.7427,56013.0
2021-04-07 15:00:00,97.14,97.21,97.02,97.05,84117.0,89.7334,89.7981,89.6226,89.6503,84117.0
2021-04-07 15:30:00,97.06,97.21,96.99,97.21,250649.0,89.6595,89.7981,89.5949,89.7981,250649.0
2021-04-08 09:30:00,97.74,97.74,97.52,97.66,230334.0,90.2877,90.2877,90.0845,90.2138,230334.0
2021-04-08 10:00:00,97.66,97.68,97.48,97.57,79385.0,90.2138,90.2323,90.0475,90.1307,79385.0
2021-04-08 10:30:00,97.57,97.7,97.57,97.63,106515.0,90.1307,90.2507,90.1307,90.1861,106515.0
2021-04-08 11:00:00,97.63,97.69,97.6,97.69,57218.0,90.1861,90.2415,90.1584,90.2415,57218.0
2021-04-08 11:30:00,97.69,97.78,97.69,97.75,89530.0,90.2415,90.3246,90.2415,90.2969,89530.0
2021-04-08 12:00:00,97.74,97.86,97.73,97.83,181685.0,90.2877,90.3985,90.2785,90.3708,181685.0
2021-04-08 12:30:00,97.84,97.87,97.79,97.8,96721.0,90.3801,90.4078,90.3339,90.3431,96721.0
2021-04-08 13:00:00,97.8,97.82,97.77,97.78,101527.0,90.3431,90.3616,90.3154,90.3246,101527.0
2021-04-08 13:30:00,97.79,97.82,97.73,97.76,80972.0,90.3339,90.3616,90.2785,90.3062,80972.0
2021-04-08 14:00:00,97.76,97.84,97.75,97.84,120548.0,90.3062,90.3801,90.2969,90.3801,120548.0
2021-04-08 14:30:00,97.83,97.84,97.79,97.82,102407.0,90.3708,90.3801,90.3339,90.3616,102407.0
2021-04-08 15:00:00,97.82,97.85,97.79,97.79,147332.0,90.3616,90.3893,90.3339,90.3339,147332.0
2021-04-08 15:30:00,97.8,97.83,97.74,97.82,458404.0,90.3431,90.3708,90.2877,90.3616,458404.0
2021-04-09 09:30:00,97.66,97.73,97.6,97.71,98339.0,90.2138,90.2785,90.1584,90.26,98339.0
2021-04-09 10:00:00,97.72,97.77,97.66,97.68,339747.0,90.2692,90.3154,90.2138,90.2323,339747.0
2021-04-09 10:30:00,97.67,97.75,97.64,97.66,194679.0,90.223,90.2969,90.1953,90.2138,194679.0
2021-04-09 11:00:00,97.66,97.73,97.64,97.7,123359.0,90.2138,90.2785,90.1953,90.2507,123359.0
2021-04-09 11:30:00,97.7,97.81,97.7,97.81,37719.0,90.2507,90.3524,90.2507,90.3524,37719.0
2021-04-09 12:00:00,97.81,97.81,97.74,97.78,23439.0,90.3524,90.3524,90.2877,90.3246,23439.0
2021-04-09 12:30:00,97.78,97.83,97.78,97.83,144814.0,90.3246,90.3708,90.3246,90.3708,144814.0
2021-04-09 13:00:00,97.83,97.84,97.79,97.81,23734.0,90.3708,90.3801,90.3339,90.3524,23734.0
2021-04-09 13:30:00,97.81,97.93,97.81,97.88,84977.0,90.3524,90.4632,90.3524,90.417,84977.0
2021-04-09 14:00:00,97.88,97.9,97.84,97.86,56319.0,90.417,90.4355,90.3801,90.3985,56319.0
2021-04-09 14:30:00,97.85,97.89,97.82,97.85,66488.0,90.3893,90.4263,90.3616,90.3893,66488.0
2021-04-09 15:00:00,97.85,98.01,97.81,98.0,80525.0,90.3893,90.5371,90.3524,90.5279,80525.0
2021-04-09 15:30:00,98.01,98.19,98.0,98.17,277087.0,90.5371,90.7034,90.5279,90.6849,277087.0
2021-04-12 09:30:00,97.91,97.98,97.75,97.83,104317.0,90.4447,90.5094,90.2969,90.3708,104317.0
2021-04-12 10:00:00,97.84,97.93,97.81,97.86,152443.0,90.3801,90.4632,90.3524,90.3985,152443.0
2021-04-12 10:30:00,97.86,97.87,97.69,97.8,264750.0,90.3985,90.4078,90.2415,90.3431,264750.0
2021-04-12 11:00:00,97.81,97.86,97.76,97.85,146113.0,90.3524,90.3985,90.3062,90.3893,146113.0
2021-04-12 11:30:00,97.86,97.89,97.77,97.87,185667.0,90.3985,90.4263,90.3154,90.4078,185667.0
2021-04-12 12:00:00,97.87,97.91,97.81,97.9,199622.0,90.4078,90.4447,90.3524,90.4355,199622.0
2021-04-12 12:30:00,97.9,98.0,97.9,97.97,228711.0,90.4355,90.5279,90.4355,90.5002,228711.0
2021-04-12 13:00:00,97.96,97.99,97.87,97.88,73269.0,90.4909,90.5186,90.4078,90.417,73269.0
2021-04-12 13:30:00,97.88,97.89,97.77,97.78,136513.0,90.417,90.4263,90.3154,90.3246,136513.0
2021-04-12 14:00:00,97.78,97.85,97.77,97.84,347797.0,90.3246,90.3893,90.3154,90.3801,347797.0
2021-04-12 14:30:00,97.84,97.84,97.74,97.78,165985.0,90.3801,90.3801,90.2877,90.3246,165985.0
2021-04-12 15:00:00,97.77,97.85,97.71,97.83,318328.0,90.3154,90.3893,90.26,90.3708,318328.0
2021-04-12 15:30:00,97.83,97.99,97.81,97.96,438966.0,90.3708,90.5186,90.3524,90.4909,438966.0
2021-04-13 09:30:00,98.04,98.16,97.98,98.15,119512.0,90.5648,90.6757,90.5094,90.6664,119512.0
2021-04-13 10:00:00,98.15,98.22,98.14,98.21,84938.0,90.6664,90.7311,90.6572,90.7219,84938.0
2021-04-13 10:30:00,98.22,98.25,98.14,98.17,55958.0,90.7311,90.7588,90.6572,90.6849,55958.0
2021-04-13 11:00:00,98.17,98.22,98.13,98.19,62685.0,90.6849,90.7311,90.648,90.7034,62685.0
2021-04-13 11:30:00,98.2,98.24,98.13,98.23,40803.0,90.7126,90.7496,90.648,90.7403,40803.0
2021-04-13 12:00:00,98.24,98.26,98.2,98.2,30708.0,90.7496,90.7681,90.7126,90.7126,30708.0
2021-04-13 12:30:00,98.2,98.22,98.13,98.14,34447.0,90.7126,90.7311,90.648,90.6572,34447.0
2021-04-13 13:00:00,98.14,98.29,98.14,98.27,37103.0,90.6572,90.7958,90.6572,90.7773,37103.0
2021-04-13 13:30:00,98.28,98.33,98.26,98.31,54102.0,90.7865,90.8327,90.7681,90.8142,54102.0
2021-04-13 14:00:00,98.3,98.38,98.29,98.38,70692.0,90.805,90.8789,90.7958,90.8789,70692.0
2021-04-13 14:30:00,98.37,98.44,98.36,98.44,201316.0,90.8697,90.9343,90.8604,90.9343,201316.0
2021-04-13 15:00:00,98.44,98.52,98.43,98.48,59939.0,90.9343,91.0082,90.9251,90.9713,59939.0
2021-04-13 15:30:00,98.49,98.51,98.36,98.38,325839.0,90.9805,90.999,90.8604,90.8789,325839.0
2021-04-14 09:30:00,98.51,98.72,98.5,98.72,142235.0,90.999,91.193,90.9898,91.193,142235.0
2021-04-14 10:00:00,98.73,98.73,98.58,98.61,49478.0,91.2022,91.2022,91.0637,91.0914,49478.0
2021-04-14 10:30:00,98.63,98.78,98.63,98.66,50443.0,91.1098,91.2484,91.1098,91.1376,50443.0
2021-04-14 11:00:00,98.7,98.7,98.54,98.63,54185.0,91.1745,91.1745,91.0267,91.1098,54185.0
2021-04-14 11:30:00,98.64,98.69,98.61,98.69,247158.0,91.1191,91.1653,91.0914,91.1653,247158.0
2021-04-14 12:00:00,98.68,98.7,98.58,98.62,51687.0,91.156,91.1745,91.0637,91.1006,51687.0
2021-04-14 12:30:00,98.64,98.75,98.63,98.73,136208.0,91.1191,91.2207,91.1098,91.2022,136208.0
2021-04-14 13:00:00,98.73,98.74,98.65,98.69,53333.0,91.2022,91.2115,91.1283,91.1653,53333.0
2021-04-14 13:30:00,98.68,98.68,98.39,98.43,100051.0,91.156,91.156,90.8881,90.9251,100051.0
2021-04-14 14:00:00,98.44,98.52,98.23,98.49,214955.0,90.9343,91.0082,90.7403,90.9805,214955.0
2021-04-14 14:30:00,98.49,98.5,98.25,98.26,90535.0,90.9805,90.9898,90.7588,90.7681,90535.0
2021-04-14 15:00:00,98.23,98.38,98.17,98.38,139633.0,90.7403,90.8789,90.6849,90.8789,139633.0
2021-04-14 15:30:00,98.38,98.4,98.19,98.31,311663.0,90.8789,90.8974,90.7034,90.8142,311663.0
2021-04-15 09:30:00,98.95,98.99,98.89,98.93,224898.0,91.4054,91.4424,91.35,91.387,224898.0
2021-04-15 10:00:00,98.94,99.03,98.89,99.02,151709.0,91.3962,91.4793,91.35,91.4701,151709.0
2021-04-15 10:30:00,99.05,99.12,99.04,99.09,93735.0,91.4978,91.5625,91.4886,91.5348,93735.0
2021-04-15 11:00:00,99.09,99.19,99.02,99.02,108383.0,91.5348,91.6271,91.4701,91.4701,108383.0
2021-04-15 11:30:00,99.02,99.08,98.99,99.05,127924.0,91.4701,91.5255,91.4424,91.4978,127924.0
2021-04-15 12:00:00,99.06,99.14,99.03,99.14,199179.0,91.5071,91.581,91.4793,91.581,199179.0
2021-04-15 12:30:00,99.14,99.22,99.13,99.21,148235.0,91.581,91.6549,91.5717,91.6456,148235.0
2021-04-15 13:00:00,99.21,99.22,99.07,99.13,49229.0,91.6456,91.6549,91.5163,91.5717,49229.0
2021-04-15 13:30:00,99.13,99.2,99.13,99.18,68991.0,91.5717,91.6364,91.5717,91.6179,68991.0
2021-04-15 14:00:00,99.19,99.25,99.15,99.24,159669.0,91.6271,91.6826,91.5902,91.6733,159669.0
2021-04-15 14:30:00,99.25,99.25,99.17,99.19,78084.0,91.6826,91.6826,91.6087,91.6271,78084.0
2021-04-15 15:00:00,99.19,99.22,99.08,99.09,126349.0,91.6271,91.6549,91.5255,91.5348,126349.0
2021-04-15 15:30:00,99.1,99.31,99.09,99.25,293661.0,91.544,91.738,91.5348,91.6826,293661.0
2021-04-16 09:30:00,99.56,99.66,99.28,99.31,175959.0,91.9689,92.0613,91.7103,91.738,175959.0
2021-04-16 10:00:00,99.3,99.56,99.25,99.45,79271.0,91.7288,91.9689,91.6826,91.8673,79271.0
2021-04-16 10:30:00,99.46,99.53,99.41,99.48,78874.0,91.8766,91.9412,91.8304,91.895,78874.0
2021-04-16 11:00:00,99.48,99.56,99.43,99.43,29774.0,91.895,91.9689,91.8488,91.8488,29774.0
2021-04-16 11:30:00,99.45,99.5,99.43,99.48,27817.0,91.8673,91.9135,91.8488,91.895,27817.0
2021-04-16 12:00:00,99.5,99.56,99.48,99.54,20940.0,91.9135,91.9689,91.895,91.9505,20940.0
2021-04-16 12:30:00,99.53,99.54,99.46,99.5,17784.0,91.9412,91.9505,91.8766,91.9135,17784.0
2021-04-16 13:00:00,99.49,99.5,99.46,99.48,23391.0,91.9043,91.9135,91.8766,91.895,23391.0
2021-04-16 13:30:00,99.49,99.54,99.47,99.49,36806.0,91.9043,91.9505,91.8858,91.9043,36806.0
2021-04-16 14:00:00,99.48,99.59,99.47,99.57,227997.0,91.895,91.9966,91.8858,91.9782,227997.0
2021-04-16 14:30:00,99.58,99.66,99.58,99.65,496773.0,91.9874,92.0613,91.9874,92.0521,496773.0
2021-04-16 15:00:00,99.64,99.67,99.59,99.65,471165.0,92.0428,92.0705,91.9966,92.0521,471165.0
2021-04-16 15:30:00,99.65,99.72,99.59,99.62,521806.0,92.0521,92.1167,91.9966,92.0244,521806.0
2021-04-19 09:30:00,99.41,99.55,99.41,99.54,227674.0,91.8304,91.9597,91.8304,91.9505,227674.0
2021-04-19 10:00:00,99.54,99.54,99.21,99.35,134863.0,91.9505,91.9505,91.6456,91.7749,134863.0
2021-04-19 10:30:00,99.36,99.4,99.03,99.23,175053.0,91.7842,91.8211,91.4793,91.6641,175053.0
2021-04-19 11:00:00,99.24,99.3,99.15,99.29,84556.0,91.6733,91.7288,91.5902,91.7195,84556.0
2021-04-19 11:30:00,99.29,99.29,98.98,99.11,154530.0,91.7195,91.7195,91.4332,91.5532,154530.0
2021-04-19 12:00:00,99.09,99.2,98.98,99.04,141397.0,91.5348,91.6364,91.4332,91.4886,141397.0
2021-04-19 12:30:00,99.06,99.06,98.87,98.97,116511.0,91.5071,91.5071,91.3315,91.4239,116511.0
2021-04-19 13:00:00,98.96,99.12,98.94,99.06,203401.0,91.4147,91.5625,91.3962,91.5071,203401.0
2021-04-19 13:30:00,99.06,99.16,99.02,99.08,118257.0,91.5071,91.5994,91.4701,91.5255,118257.0
2021-04-19 14:00:00,99.07,99.17,99.02,99.15,98618.0,91.5163,91.6087,91.4701,91.5902,98618.0
2021-04-19 14:30:00,99.15,99.16,99.01,99.16,162876.0,91.5902,91.5994,91.4609,91.5994,162876.0
2021-04-19 15:00:00,99.15,99.17,98.99,99.02,199630.0,91.5902,91.6087,91.4424,91.4701,199630.0
2021-04-19 15:30:00,99.03,99.21,98.98,99.19,352329.0,91.4793,91.6456,91.4332,91.6271,352329.0
2021-04-20 09:30:00,98.73,98.83,98.68,98.73,126417.0,91.2022,91.2946,91.156,91.2022,126417.0
2021-04-20 10:00:00,98.72,98.77,98.56,98.65,257595.0,91.193,91.2392,91.0452,91.1283,257595.0
2021-04-20 10:30:00,98.64,98.64,98.08,98.23,357254.0,91.1191,91.1191,90.6018,90.7403,357254.0
2021-04-20 11:00:00,98.19,98.26,97.92,98.0,171870.0,90.7034,90.7681,90.454,90.5279,171870.0
2021-04-20 11:30:00,98.0,98.1,97.84,98.06,87285.0,90.5279,90.6203,90.3801,90.5833,87285.0
2021-04-20 12:00:00,98.08,98.25,98.03,98.19,84945.0,90.6018,90.7588,90.5556,90.7034,84945.0
2021-04-20 12:30:00,98.17,98.2,98.02,98.13,68257.0,90.6849,90.7126,90.5463,90.648,68257.0
2021-04-20 13:00:00,98.13,98.14,97.96,97.97,77882.0,90.648,90.6572,90.4909,90.5002,77882.0
2021-04-20 13:30:00,97.98,98.12,97.96,98.11,101056.0,90.5094,90.6387,90.4909,90.6295,101056.0
2021-04-20 14:00:00,98.11,98.16,98.02,98.03,97406.0,90.6295,90.6757,90.5463,90.5556,97406.0
2021-04-20 14:30:00,98.02,98.03,97.86,97.91,93414.0,90.5463,90.5556,90.3985,90.4447,93414.0
2021-04-20 15:00:00,97.9,98.15,97.9,98.12,181338.0,90.4355,90.6664,90.4355,90.6387,181338.0
2021-04-20 15:30:00,98.13,98.27,98.1,98.12,368387.0,90.648,90.7773,90.6203,90.6387,368387.0
2021-04-21 09:30:00,97.95,98.38,97.89,98.38,276213.0,90.4817,90.8789,90.4263,90.8789,276213.0
2021-04-21 10:00:00,98.39,98.59,98.34,98.56,317302.0,90.8881,91.0729,90.842,91.0452,317302.0
2021-04-21 10:30:00,98.56,98.6,98.45,98.56,625695.0,91.0452,91.0821,90.9436,91.0452,625695.0
2021-04-21 11:00:00,98.57,98.71,98.53,98.67,598558.0,91.0544,91.1837,91.0175,91.1468,598558.0
2021-04-21 11:30:00,98.67,98.84,98.66,98.82,568183.0,91.1468,91.3038,91.1376,91.2854,568183.0
2021-04-21 12:00:00,98.83,98.85,98.78,98.78,709741.0,91.2946,91.3131,91.2484,91.2484,709741.0
2021-04-21 12:30:00,98.78,98.83,98.75,98.76,602858.0,91.2484,91.2946,91.2207,91.2299,602858.0
2021-04-21 13:00:00,98.78,98.89,98.77,98.84,676943.0,91.2484,91.35,91.2392,91.3038,676943.0
2021-04-21 13:30:00,98.84,98.9,98.83,98.9,609371.0,91.3038,91.3593,91.2946,91.3593,609371.0
2021-04-21 14:00:00,98.9,98.97,98.89,98.9,523837.0,91.3593,91.4239,91.35,91.3593,523837.0
2021-04-21 14:30:00,98.9,98.94,98.86,98.92,527254.0,91.3593,91.3962,91.3223,91.3777,527254.0
2021-04-21 15:00:00,98.92,98.98,98.9,98.97,105566.0,91.3777,91.4332,91.3593,91.4239,105566.0
2021-04-21 15:30:00,98.97,99.16,98.97,99.12,419138.0,91.4239,91.5994,91.4239,91.5625,419138.0
2021-04-22 09:30:00,99.18,99.18,98.9,99.03,165583.0,91.6179,91.6179,91.3593,91.4793,165583.0
2021-04-22 10:00:00,99.03,99.09,98.88,99.08,230948.0,91.4793,91.5348,91.3408,91.5255,230948.0
2021-04-22 10:30:00,99.05,99.23,99.05,99.17,101066.0,91.4978,91.6641,91.4978,91.6087,101066.0
2021-04-22 11:00:00,99.18,99.25,99.16,99.17,79634.0,91.6179,91.6826,91.5994,91.6087,79634.0
2021-04-22 11:30:00,99.16,99.27,99.12,99.22,112251.0,91.5994,91.701,91.5625,91.6549,112251.0
2021-04-22 12:00:00,99.22,99.28,99.14,99.28,63414.0,91.6549,91.7103,91.581,91.7103,63414.0
2021-04-22 12:30:00,99.28,99.33,99.28,99.33,77630.0,91.7103,91.7565,91.7103,91.7565,77630.0
2021-04-22 13:00:00,99.33,99.33,98.6,98.94,320287.0,91.7565,91.7565,91.0821,91.3962,320287.0
2021-04-22 13:30:00,98.93,98.95,98.3,98.37,210129.0,91.387,91.4054,90.805,90.8697,210129.0
2021-04-22 14:00:00,98.35,98.6,98.21,98.6,238807.0,90.8512,91.0821,90.7219,91.0821,238807.0
2021-04-22 14:30:00,98.61,98.69,98.54,98.61,169561.0,91.0914,91.1653,91.0267,91.0914,169561.0
2021-04-22 15:00:00,98.62,98.7,98.37,98.46,166853.0,91.1006,91.1745,90.8697,90.9528,166853.0
2021-04-22 15:30:00,98.46,98.63,98.43,98.49,384784.0,90.9528,91.1098,90.9251,90.9805,384784.0
2021-04-23 09:30:00,98.74,99.04,98.74,99.04,120120.0,91.2115,91.4886,91.2115,91.4886,120120.0
2021-04-23 10:00:00,99.05,99.1,99.01,99.09,66998.0,91.4978,91.544,91.4609,91.5348,66998.0
2021-04-23 10:30:00,99.09,99.27,99.07,99.26,143541.0,91.5348,91.701,91.5163,91.6918,143541.0
2021-04-23 11:00:00,99.26,99.4,99.23,99.38,104649.0,91.6918,91.8211,91.6641,91.8027,104649.0
2021-04-23 11:30:00,99.38,99.47,99.36,99.41,58686.0,91.8027,91.8858,91.7842,91.8304,58686.0
2021-04-23 12:00:00,99.41,99.47,99.41,99.41,21234.0,91.8304,91.8858,91.8304,91.8304,21234.0
2021-04-23 12:30:00,99.42,99.59,99.41,99.55,58163.0,91.8396,91.9966,91.8304,91.9597,58163.0
2021-04-23 13:00:00,99.56,99.58,99.53,99.56,39754.0,91.9689,91.9874,91.9412,91.9689,39754.0
2021-04-23 13:30:00,99.56,99.63,99.55,99.57,58417.0,91.9689,92.0336,91.9597,91.9782,58417.0
2021-04-23 14:00:00,99.57,99.62,99.54,99.58,55343.0,91.9782,92.0244,91.9505,91.9874,55343.0
2021-04-23 14:30:00,99.59,99.71,99.56,99.67,59466.0,91.9966,92.1075,91.9689,92.0705,59466.0
2021-04-23 15:00:00,99.67,99.78,99.63,99.77,91616.0,92.0705,92.1722,92.0336,92.1629,91616.0
2021-04-23 15:30:00,99.77,99.85,99.56,99.56,215460.0,92.1629,92.2368,91.9689,91.9689,215460.0
2021-04-26 09:30:00,99.62,99.74,99.57,99.67,210051.0,92.0244,92.1352,91.9782,92.0705,210051.0
2021-04-26 10:00:00,99.69,99.79,99.67,99.75,173864.0,92.089,92.1814,92.0705,92.1444,173864.0
2021-04-26 10:30:00,99.76,99.82,99.74,99.76,142863.0,92.1537,92.2091,92.1352,92.1537,142863.0
2021-04-26 11:00:00,99.76,99.84,99.75,99.78,60490.0,92.1537,92.2276,92.1444,92.1722,60490.0
2021-04-26 11:30:00,99.77,99.77,99.72,99.74,355810.0,92.1629,92.1629,92.1167,92.1352,355810.0
2021-04-26 12:00:00,99.75,99.76,99.67,99.7,93322.0,92.1444,92.1537,92.0705,92.0983,93322.0
2021-04-26 12:30:00,99.7,99.79,99.7,99.74,46761.0,92.0983,92.1814,92.0983,92.1352,46761.0
2021-04-26 13:00:00,99.74,99.76,99.68,99.69,106485.0,92.1352,92.1537,92.0798,92.089,106485.0
2021-04-26 13:30:00,99.7,99.75,99.68,99.75,158437.0,92.0983,92.1444,92.0798,92.1444,158437.0
2021-04-26 14:00:00,99.75,99.81,99.75,99.81,96184.0,92.1444,92.1999,92.1444,92.1999,96184.0
2021-04-26 14:30:00,99.81,99.85,99.78,99.85,82779.0,92.1999,92.2368,92.1722,92.2368,82779.0
2021-04-26 15:00:00,99.85,99.88,99.65,99.68,90944.0,92.2368,92.2645,92.0521,92.0798,90944.0
2021-04-26 15:30:00,99.66,99.81,99.61,99.76,432043.0,92.0613,92.1999,92.0151,92.1537,432043.0
2021-04-27 09:30:00,99.72,99.72,99.51,99.57,2037992.0,92.1167,92.1167,91.9227,91.9782,2037992.0
2021-04-27 10:00:00,99.57,99.63,99.46,99.63,146774.0,91.9782,92.0336,91.8766,92.0336,146774.0
2021-04-27 10:30:00,99.63,99.66,99.49,99.65,134132.0,92.0336,92.0613,91.9043,92.0521,134132.0
2021-04-27 11:00:00,99.64,99.7,99.61,99.64,55379.0,92.0428,92.0983,92.0151,92.0428,55379.0
2021-04-27 11:30:00,99.64,99.78,99.64,99.75,244782.0,92.0428,92.1722,92.0428,92.1444,244782.0
2021-04-27 12:00:00,99.75,99.79,99.71,99.75,127923.0,92.1444,92.1814,92.1075,92.1444,127923.0
2021-04-27 12:30:00,99.75,99.75,99.62,99.65,68187.0,92.1444,92.1444,92.0244,92.0521,68187.0
2021-04-27 13:00:00,99.63,99.72,99.63,99.7,50436.0,92.0336,92.1167,92.0336,92.0983,50436.0
2021-04-27 13:30:00,99.7,99.75,99.67,99.7,64936.0,92.0983,92.1444,92.0705,92.0983,64936.0
2021-04-27 14:00:00,99.71,99.72,99.63,99.7,162339.0,92.1075,92.1167,92.0336,92.0983,162339.0
2021-04-27 14:30:00,99.7,99.74,99.69,99.7,71325.0,92.0983,92.1352,92.089,92.0983,71325.0
2021-04-27 15:00:00,99.7,99.76,99.64,99.73,79719.0,92.0983,92.1537,92.0428,92.126,79719.0
2021-04-27 15:30:00,99.73,99.79,99.65,99.65,294157.0,92.126,92.1814,92.0521,92.0521,294157.0
2021-04-28 09:30:00,99.74,99.91,99.66,99.91,152368.0,92.1352,92.2922,92.0613,92.2922,152368.0
2021-04-28 10:00:00,99.93,100.02,99.88,99.95,653169.0,92.3107,92.3939,92.2645,92.3292,653169.0
2021-04-28 10:30:00,99.95,99.97,99.85,99.91,118562.0,92.3292,92.3477,92.2368,92.2922,118562.0
2021-04-28 11:00:00,99.9,99.93,99.82,99.85,73292.0,92.283,92.3107,92.2091,92.2368,73292.0
2021-04-28 11:30:00,99.86,99.87,99.73,99.75,40350.0,92.2461,92.2553,92.126,92.1444,40350.0
2021-04-28 12:00:00,99.71,99.82,99.69,99.81,133128.0,92.1075,92.2091,92.089,92.1999,133128.0
2021-04-28 12:30:00,99.81,99.84,99.79,99.83,24842.0,92.1999,92.2276,92.1814,92.2183,24842.0
2021-04-28 13:00:00,99.82,99.84,99.79,99.82,12049.0,92.2091,92.2276,92.1814,92.2091,12049.0
2021-04-28 13:30:00,99.81,99.81,99.7,99.7,20266.0,92.1999,92.1999,92.0983,92.0983,20266.0
2021-04-28 14:00:00,99.71,99.92,99.59,99.83,70102.0,92.1075,92.3015,91.9966,92.2183,70102.0
2021-04-28 14:30:00,99.83,100.18,99.73,100.07,83612.0,92.2183,92.5417,92.126,92.44,83612.0
2021-04-28 15:00:00,100.06,100.1,99.76,99.97,91323.0,92.4308,92.4678,92.1537,92.3477,91323.0
2021-04-28 15:30:00,99.96,100.0,99.78,99.83,389122.0,92.3384,92.3754,92.1722,92.2183,389122.0
2021-04-29 09:30:00,100.47,100.49,100.05,100.05,221590.0,92.8095,92.828,92.4216,92.4216,221590.0
2021-04-29 10:00:00,100.05,100.06,99.83,99.88,235802.0,92.4216,92.4308,92.2183,92.2645,235802.0
2021-04-29 10:30:00,99.91,99.91,99.59,99.78,224160.0,92.2922,92.2922,91.9966,92.1722,224160.0
2021-04-29 11:00:00,99.77,99.93,99.76,99.83,134829.0,92.1629,92.3107,92.1537,92.2183,134829.0
2021-04-29 11:30:00,99.81,99.81,99.59,99.63,84553.0,92.1999,92.1999,91.9966,92.0336,84553.0
2021-04-29 12:00:00,99.62,99.62,99.37,99.51,76398.0,92.0244,92.0244,91.7934,91.9227,76398.0
2021-04-29 12:30:00,99.5,99.75,99.45,99.72,29865.0,91.9135,92.1444,91.8673,92.1167,29865.0
2021-04-29 13:00:00,99.73,99.8,99.65,99.79,58575.0,92.126,92.1906,92.0521,92.1814,58575.0
2021-04-29 13:30:00,99.79,99.84,99.72,99.8,49091.0,92.1814,92.2276,92.1167,92.1906,49091.0
2021-04-29 14:00:00,99.82,99.95,99.8,99.95,57859.0,92.2091,92.3292,92.1906,92.3292,57859.0
2021-04-29 14:30:00,99.96,100.2,99.96,100.11,87459.0,92.3384,92.5601,92.3384,92.477,87459.0
2021-04-29 15:00:00,100.13,100.2,100.02,100.02,66936.0,92.4955,92.5601,92.3939,92.3939,66936.0
2021-04-29 15:30:00,100.02,100.18,100.01,100.16,421224.0,92.3939,92.5417,92.3846,92.5232,421224.0
2021-04-30 09:30:00,99.39,99.63,99.39,99.63,143104.0,91.8119,92.0336,91.8119,92.0336,143104.0
2021-04-30 10:00:00,99.64,99.65,99.45,99.65,62276.0,92.0428,92.0521,91.8673,92.0521,62276.0
2021-04-30 10:30:00,99.63,99.64,99.34,99.35,95580.0,92.0336,92.0428,91.7657,91.7749,95580.0
2021-04-30 11:00:00,99.33,99.33,99.13,99.14,151451.0,91.7565,91.7565,91.5717,91.581,151451.0
2021-04-30 11:30:00,99.14,99.33,99.1,99.29,104475.0,91.581,91.7565,91.544,91.7195,104475.0
2021-04-30 12:00:00,99.29,99.36,99.24,99.31,26993.0,91.7195,91.7842,91.6733,91.738,26993.0
2021-04-30 12:30:00,99.32,99.32,99.19,99.26,275951.0,91.7472,91.7472,91.6271,91.6918,275951.0
2021-04-30 13:00:00,99.26,99.3,99.22,99.3,27997.0,91.6918,91.7288,91.6549,91.7288,27997.0
2021-04-30 13:30:00,99.3,99.33,98.98,99.03,39034.0,91.7288,91.7565,91.4332,91.4793,39034.0
2021-04-30 14:00:00,99.03,99.17,98.99,99.16,381226.0,91.4793,91.6087,91.4424,91.5994,381226.0
2021-04-30 14:30:00,99.15,99.17,99.08,99.08,55683.0,91.5902,91.6087,91.5255,91.5255,55683.0
2021-04-30 15:00:00,99.09,99.17,98.97,99.13,104328.0,91.5348,91.6087,91.4239,91.5717,104328.0
2021-04-30 15:30:00,99.14,99.18,98.93,99.18,354989.0,91.581,91.6179,91.387,91.6179,354989.0
2021-05-03 09:30:00,99.83,99.86,99.44,99.63,288059.0,92.2183,92.2461,91.8581,92.0336,288059.0
2021-05-03 10:00:00,99.58,99.81,99.55,99.7,122538.0,91.9874,92.1999,91.9597,92.0983,122538.0
2021-05-03 10:30:00,99.72,99.83,99.59,99.62,192177.0,92.1167,92.2183,91.9966,92.0244,192177.0
2021-05-03 11:00:00,99.62,99.64,99.49,99.5,136905.0,92.0244,92.0428,91.9043,91.9135,136905.0
2021-05-03 11:30:00,99.49,99.66,99.49,99.65,152506.0,91.9043,92.0613,91.9043,92.0521,152506.0
2021-05-03 12:00:00,99.64,99.64,99.57,99.59,56849.0,92.0428,92.0428,91.9782,91.9966,56849.0
2021-05-03 12:30:00,99.59,99.61,99.53,99.59,52442.0,91.9966,92.0151,91.9412,91.9966,52442.0
2021-05-03 13:00:00,99.59,99.66,99.56,99.57,84731.0,91.9966,92.0613,91.9689,91.9782,84731.0
2021-05-03 13:30:00,99.55,99.62,99.55,99.59,42977.0,91.9597,92.0244,91.9597,91.9966,42977.0
2021-05-03 14:00:00,99.61,99.68,99.6,99.67,51092.0,92.0151,92.0798,92.0059,92.0705,51092.0
2021-05-03 14:30:00,99.68,99.75,99.66,99.73,70151.0,92.0798,92.1444,92.0613,92.126,70151.0
2021-05-03 15:00:00,99.72,99.72,99.59,99.6,84615.0,92.1167,92.1167,91.9966,92.0059,84615.0
2021-05-03 15:30:00,99.61,99.62,99.47,99.58,256282.0,92.0151,92.0244,91.8858,91.9874,256282.0
2021-05-04 09:30:00,98.94,99.0,98.33,98.34,151018.0,91.3962,91.4516,90.8327,90.842,151018.0
2021-05-04 10:00:00,98.33,98.5,98.15,98.44,318218.0,90.8327,90.9898,90.6664,90.9343,318218.0
2021-05-04 10:30:00,98.43,98.47,98.18,98.18,344603.0,90.9251,90.962,90.6942,90.6942,344603.0
2021-05-04 11:00:00,98.18,98.28,97.86,98.04,208711.0,90.6942,90.7865,90.3985,90.5648,208711.0
2021-05-04 11:30:00,98.05,98.12,97.8,97.89,91524.0,90.5741,90.6387,90.3431,90.4263,91524.0
2021-05-04 12:00:00,97.88,98.22,97.86,98.17,83958.0,90.417,90.7311,90.3985,90.6849,83958.0
2021-05-04 12:30:00,98.17,98.17,98.02,98.07,105108.0,90.6849,90.6849,90.5463,90.5925,105108.0
2021-05-04 13:00:00,98.07,98.3,98.03,98.27,100068.0,90.5925,90.805,90.5556,90.7773,100068.0
2021-05-04 13:30:00,98.27,98.33,98.16,98.23,104526.0,90.7773,90.8327,90.6757,90.7403,104526.0
2021-05-04 14:00:00,98.23,98.41,98.17,98.27,147317.0,90.7403,90.9066,90.6849,90.7773,147317.0
2021-05-04 14:30:00,98.28,98.42,98.28,98.35,80986.0,90.7865,90.9159,90.7865,90.8512,80986.0
2021-05-04 15:00:00,98.34,98.39,98.23,98.32,159097.0,90.842,90.8881,90.7403,90.8235,159097.0
2021-05-04 15:30:00,98.31,98.63,98.26,98.63,421891.0,90.8142,91.1098,90.7681,91.1098,421891.0
2021-05-05 09:30:00,99.25,99.25,99.03,99.04,147321.0,91.6826,91.6826,91.4793,91.4886,147321.0
2021-05-05 10:00:00,99.05,99.05,98.76,98.93,56935.0,91.4978,91.4978,91.2299,91.387,56935.0
2021-05-05 10:30:00,98.93,99.13,98.92,99.12,103017.0,91.387,91.5717,91.3777,91.5625,103017.0
2021-05-05 11:00:00,99.11,99.22,99.05,99.19,29301.0,91.5532,91.6549,91.4978,91.6271,29301.0
2021-05-05 11:30:00,99.18,99.37,99.16,99.37,36185.0,91.6179,91.7934,91.5994,91.7934,36185.0
2021-05-05 12:00:00,99.37,99.38,99.3,99.3,32267.0,91.7934,91.8027,91.7288,91.7288,32267.0
2021-05-05 12:30:00,99.32,99.32,99.16,99.17,60377.0,91.7472,91.7472,91.5994,91.6087,60377.0
2021-05-05 13:00:00,99.17,99.24,99.11,99.24,70437.0,91.6087,91.6733,91.5532,91.6733,70437.0
2021-05-05 13:30:00,99.23,99.3,99.22,99.24,76340.0,91.6641,91.7288,91.6549,91.6733,76340.0
2021-05-05 14:00:00,99.24,99.27,99.15,99.26,76570.0,91.6733,91.701,91.5902,91.6918,76570.0
2021-05-05 14:30:00,99.26,99.3,99.18,99.2,55140.0,91.6918,91.7288,91.6179,91.6364,55140.0
2021-05-05 15:00:00,99.19,99.21,98.86,98.95,106397.0,91.6271,91.6456,91.3223,91.4054,106397.0
2021-05-05 15:30:00,98.93,99.06,98.9,99.01,282835.0,91.387,91.5071,91.3593,91.4609,282835.0
2021-05-06 09:30:00,99.13,99.22,98.88,98.89,241795.0,91.5717,91.6549,91.3408,91.35,241795.0
2021-05-06 10:00:00,98.84,98.89,98.62,98.77,125762.0,91.3038,91.35,91.1006,91.2392,125762.0
2021-05-06 10:30:00,98.74,98.99,98.74,98.95,167699.0,91.2115,91.4424,91.2115,91.4054,167699.0
2021-05-06 11:00:00,98.96,99.13,98.76,99.12,217027.0,91.4147,91.5717,91.2299,91.5625,217027.0
2021-05-06 11:30:00,99.13,99.41,99.11,99.31,146199.0,91.5717,91.8304,91.5532,91.738,146199.0
2021-05-06 12:00:00,99.31,99.43,99.22,99.42,109939.0,91.738,91.8488,91.6549,91.8396,109939.0
2021-05-06 12:30:00,99.43,99.43,99.29,99.33,149444.0,91.8488,91.8488,91.7195,91.7565,149444.0
2021-05-06 13:00:00,99.33,99.38,99.22,99.27,127716.0,91.7565,91.8027,91.6549,91.701,127716.0
2021-05-06 13:30:00,99.28,99.31,99.17,99.17,102219.0,91.7103,91.738,91.6087,91.6087,102219.0
2021-05-06 14:00:00,99.18,99.28,99.05,99.1,163443.0,91.6179,91.7103,91.4978,91.544,163443.0
2021-05-06 14:30:00,99.1,99.24,99.05,99.15,211409.0,91.544,91.6733,91.4978,91.5902,211409.0
2021-05-06 15:00:00,99.16,99.38,99.12,99.34,241728.0,91.5994,91.8027,91.5625,91.7657,241728.0
2021-05-06 15:30:00,99.34,99.76,99.33,99.72,651734.0,91.7657,92.1537,91.7565,92.1167,651734.0
2021-05-07 09:30:00,99.96,100.38,99.9,100.34,152427.0,92.3384,92.7264,92.283,92.6895,152427.0
2021-05-07 10:00:00,100.35,100.7,100.34,100.59,131589.0,92.6987,93.022,92.6895,92.9204,131589.0
2021-05-07 10:30:00,100.6,100.66,100.55,100.63,147925.0,92.9296,92.9851,92.8834,92.9573,147925.0
2021-05-07 11:00:00,100.63,100.68,100.6,100.65,94481.0,92.9573,93.0035,92.9296,92.9758,94481.0
2021-05-07 11:30:00,100.66,100.78,100.65,100.74,129833.0,92.9851,93.0959,92.9758,93.059,129833.0
2021-05-07 12:00:00,100.73,100.73,100.58,100.59,135307.0,93.0497,93.0497,92.9112,92.9204,135307.0
2021-05-07 12:30:00,100.59,100.59,100.45,100.56,934125.0,92.9204,92.9204,92.7911,92.8927,934125.0
2021-05-07 13:00:00,100.56,100.57,100.4,100.4,335733.0,92.8927,92.9019,92.7449,92.7449,335733.0
2021-05-07 13:30:00,100.4,100.52,100.4,100.45,367178.0,92.7449,92.8557,92.7449,92.7911,367178.0
2021-05-07 14:00:00,100.44,100.54,100.34,100.54,177365.0,92.7818,92.8742,92.6895,92.8742,177365.0
2021-05-07 14:30:00,100.53,100.58,100.43,100.57,258023.0,92.865,92.9112,92.7726,92.9019,258023.0
2021-05-07 15:00:00,100.57,100.7,100.54,100.65,203269.0,92.9019,93.022,92.8742,92.9758,203269.0
2021-05-07 15:30:00,100.66,100.69,100.56,100.58,251287.0,92.9851,93.0128,92.8927,92.9112,251287.0
2021-05-10 09:30:00,100.65,100.7,100.35,100.42,154452.0,92.9758,93.022,92.6987,92.7634,154452.0
2021-05-10 10:00:00,100.41,100.51,100.31,100.36,148142.0,92.7541,92.8465,92.6617,92.7079,148142.0
2021-05-10 10:30:00,100.34,100.37,100.19,100.3,251395.0,92.6895,92.7172,92.5509,92.6525,251395.0
2021-05-10 11:00:00,100.32,100.47,100.26,100.45,62917.0,92.671,92.8095,92.6156,92.7911,62917.0
2021-05-10 11:30:00,100.47,100.55,100.41,100.52,80628.0,92.8095,92.8834,92.7541,92.8557,80628.0
2021-05-10 12:00:00,100.53,100.55,100.44,100.45,57355.0,92.865,92.8834,92.7818,92.7911,57355.0
2021-05-10 12:30:00,100.45,100.46,100.37,100.38,39816.0,92.7911,92.8003,92.7172,92.7264,39816.0
2021-05-10 13:00:00,100.38,100.41,100.33,100.37,118972.0,92.7264,92.7541,92.6802,92.7172,118972.0
2021-05-10 13:30:00,100.36,100.36,100.28,100.31,70313.0,92.7079,92.7079,92.634,92.6617,70313.0
2021-05-10 14:00:00,100.29,100.3,99.89,99.95,150264.0,92.6433,92.6525,92.2738,92.3292,150264.0
2021-05-10 14:30:00,99.94,99.97,99.73,99.85,152884.0,92.32,92.3477,92.126,92.2368,152884.0
2021-05-10 15:00:00,99.85,99.93,99.76,99.88,115299.0,92.2368,92.3107,92.1537,92.2645,115299.0
2021-05-10 15:30:00,99.87,99.93,99.56,99.59,377239.0,92.2553,92.3107,91.9689,91.9966,377239.0
2021-05-11 09:30:00,98.09,98.77,98.04,98.77,413307.0,90.611,91.2392,90.5648,91.2392,413307.0
2021-05-11 10:00:00,98.76,98.81,98.12,98.13,228234.0,91.2299,91.2761,90.6387,90.648,228234.0
2021-05-11 10:30:00,98.12,98.27,97.78,98.16,221910.0,90.6387,90.7773,90.3246,90.6757,221910.0
2021-05-11 11:00:00,98.16,98.61,97.94,98.6,164226.0,90.6757,91.0914,90.4724,91.0821,164226.0
2021-05-11 11:30:00,98.6,98.73,98.45,98.65,97909.0,91.0821,91.2022,90.9436,91.1283,97909.0
2021-05-11 12:00:00,98.66,98.73,98.5,98.52,69923.0,91.1376,91.2022,90.9898,91.0082,69923.0
2021-05-11 12:30:00,98.52,98.61,98.25,98.37,138199.0,91.0082,91.0914,90.7588,90.8697,138199.0
2021-05-11 13:00:00,98.36,98.73,98.34,98.7,198919.0,90.8604,91.2022,90.842,91.1745,198919.0
2021-05-11 13:30:00,98.73,98.83,98.6,98.75,92596.0,91.2022,91.2946,91.0821,91.2207,92596.0
2021-05-11 14:00:00,98.77,98.87,98.56,98.86,88976.0,91.2392,91.3315,91.0452,91.3223,88976.0
2021-05-11 14:30:00,98.86,98.86,98.55,98.74,93557.0,91.3223,91.3223,91.0359,91.2115,93557.0
2021-05-11 15:00:00,98.73,98.93,98.6,98.82,109259.0,91.2022,91.387,91.0821,91.2854,109259.0
2021-05-11 15:30:00,98.82,98.85,98.46,98.76,552916.0,91.2854,91.3131,90.9528,91.2299,552916.0
2021-05-12 09:30:00,97.94,98.27,97.91,97.97,380931.0,90.4724,90.7773,90.4447,90.5002,380931.0
2021-05-12 10:00:00,97.97,98.05,97.79,97.85,330152.0,90.5002,90.5741,90.3339,90.3893,330152.0
2021-05-12 10:30:00,97.8,97.87,97.42,97.57,390616.0,90.3431,90.4078,89.9921,90.1307,390616.0
2021-05-12 11:00:00,97.56,97.73,97.52,97.57,255252.0,90.1214,90.2785,90.0845,90.1307,255252.0
2021-05-12 11:30:00,97.56,97.61,97.16,97.19,316190.0,90.1214,90.1676,89.7519,89.7796,316190.0
2021-05-12 12:00:00,97.19,97.27,96.91,97.18,297999.0,89.7796,89.8535,89.521,89.7704,297999.0
2021-05-12 12:30:00,97.15,97.24,97.02,97.17,143056.0,89.7427,89.8258,89.6226,89.7612,143056.0
2021-05-12 13:00:00,97.16,97.39,97.11,97.15,168038.0,89.7519,89.9644,89.7057,89.7427,168038.0
2021-05-12 13:30:00,97.14,97.23,97.01,97.1,195547.0,89.7334,89.8166,89.6134,89.6965,195547.0
2021-05-12 14:00:00,97.09,97.17,96.89,96.96,227475.0,89.6873,89.7612,89.5025,89.5672,227475.0
2021-05-12 14:30:00,96.95,97.24,96.88,97.07,288471.0,89.5579,89.8258,89.4933,89.6688,288471.0
2021-05-12 15:00:00,97.06,97.09,96.63,96.69,267661.0,89.6595,89.6873,89.2623,89.3178,267661.0
2021-05-12 15:30:00,96.69,96.86,96.53,96.7,668909.0,89.3178,89.4748,89.17,89.327,668909.0
2021-05-13 09:30:00,97.01,97.59,96.98,97.57,783713.0,89.6134,90.1491,89.5856,90.1307,783713.0
2021-05-13 10:00:00,97.6,97.8,97.6,97.73,335839.0,90.1584,90.3431,90.1584,90.2785,335839.0
2021-05-13 10:30:00,97.74,97.88,97.63,97.83,134030.0,90.2877,90.417,90.1861,90.3708,134030.0
2021-05-13 11:00:00,97.83,97.84,97.37,97.4,114385.0,90.3708,90.3801,89.9459,89.9736,114385.0
2021-05-13 11:30:00,97.41,97.58,97.25,97.35,438463.0,89.9829,90.1399,89.8351,89.9274,438463.0
2021-05-13 12:00:00,97.37,97.62,97.32,97.58,145002.0,89.9459,90.1768,89.8997,90.1399,145002.0
2021-05-13 12:30:00,97.58,97.68,97.33,97.4,295955.0,90.1399,90.2323,89.909,89.9736,295955.0
2021-05-13 13:00:00,97.4,97.51,97.12,97.21,259190.0,89.9736,90.0752,89.715,89.7981,259190.0
2021-05-13 13:30:00,97.2,97.24,96.93,97.14,265320.0,89.7889,89.8258,89.5395,89.7334,265320.0
2021-05-13 14:00:00,97.13,97.63,97.13,97.63,691765.0,89.7242,90.1861,89.7242,90.1861,691765.0
2021-05-13 14:30:00,97.63,97.78,97.56,97.64,991009.0,90.1861,90.3246,90.1214,90.1953,991009.0
2021-05-13 15:00:00,97.64,97.8,97.59,97.75,370026.0,90.1953,90.3431,90.1491,90.2969,370026.0
2021-05-13 15:30:00,97.79,97.92,97.58,97.58,949229.0,90.3339,90.454,90.1399,90.1399,949229.0
2021-05-14 09:30:00,98.39,98.69,98.38,98.69,831012.0,90.8881,91.1653,90.8789,91.1653,831012.0
2021-05-14 10:00:00,98.69,98.78,98.56,98.63,229707.0,91.1653,91.2484,91.0452,91.1098,229707.0
2021-05-14 10:30:00,98.63,98.8,98.58,98.79,274778.0,91.1098,91.2669,91.0637,91.2576,274778.0
2021-05-14 11:00:00,98.79,98.9,98.7,98.87,1194415.0,91.2576,91.3593,91.1745,91.3315,1194415.0
2021-05-14 11:30:00,98.87,98.92,98.82,98.84,900856.0,91.3315,91.3777,91.2854,91.3038,900856.0
2021-05-14 12:00:00,98.84,98.98,98.82,98.94,1030716.0,91.3038,91.4332,91.2854,91.3962,1030716.0
2021-05-14 12:30:00,98.94,98.99,98.89,98.97,1143672.0,91.3962,91.4424,91.35,91.4239,1143672.0
2021-05-14 13:00:00,98.97,99.0,98.92,98.98,1161696.0,91.4239,91.4516,91.3777,91.4332,1161696.0
2021-05-14 13:30:00,98.98,99.01,98.92,98.96,925888.0,91.4332,91.4609,91.3777,91.4147,925888.0
2021-05-14 14:00:00,98.96,99.09,98.94,99.06,994715.0,91.4147,91.5348,91.3962,91.5071,994715.0
2021-05-14 14:30:00,99.06,99.23,99.06,99.17,1077871.0,91.5071,91.6641,91.5071,91.6087,1077871.0
2021-05-14 15:00:00,99.17,99.19,99.06,99.15,1272670.0,91.6087,91.6271,91.5071,91.5902,1272670.0
2021-05-14 15:30:00,99.16,99.26,99.05,99.08,1114116.0,91.5994,91.6918,91.4978,91.5255,1114116.0
2021-05-17 09:30:00,98.67,98.92,98.54,98.65,233083.0,91.1468,91.3777,91.0267,91.1283,233083.0
2021-05-17 10:00:00,98.64,98.83,98.5,98.58,121437.0,91.1191,91.2946,90.9898,91.0637,121437.0
2021-05-17 10:30:00,98.58,98.81,98.52,98.72,129649.0,91.0637,91.2761,91.0082,91.193,129649.0
2021-05-17 11:00:00,98.72,98.76,98.51,98.61,112642.0,91.193,91.2299,90.999,91.0914,112642.0
2021-05-17 11:30:00,98.6,98.7,98.52,98.58,79817.0,91.0821,91.1745,91.0082,91.0637,79817.0
2021-05-17 12:00:00,98.57,98.67,98.52,98.67,173806.0,91.0544,91.1468,91.0082,91.1468,173806.0
2021-05-17 12:30:00,98.66,98.77,98.6,98.65,56257.0,91.1376,91.2392,91.0821,91.1283,56257.0
2021-05-17 13:00:00,98.64,98.71,98.5,98.55,70037.0,91.1191,91.1837,90.9898,91.0359,70037.0
2021-05-17 13:30:00,98.53,98.61,98.42,98.56,101165.0,91.0175,91.0914,90.9159,91.0452,101165.0
2021-05-17 14:00:00,98.55,98.67,98.53,98.66,203633.0,91.0359,91.1468,91.0175,91.1376,203633.0
2021-05-17 14:30:00,98.67,98.81,98.59,98.81,53356.0,91.1468,91.2761,91.0729,91.2761,53356.0
2021-05-17 15:00:00,98.81,98.91,98.73,98.78,191460.0,91.2761,91.3685,91.2022,91.2484,191460.0
2021-05-17 15:30:00,98.77,98.91,98.75,98.89,316512.0,91.2392,91.3685,91.2207,91.35,316512.0
2021-05-18 09:30:00,99.25,99.38,99.15,99.19,145449.0,91.6826,91.8027,91.5902,91.6271,145449.0
2021-05-18 10:00:00,99.19,99.37,99.03,99.37,71397.0,91.6271,91.7934,91.4793,91.7934,71397.0
2021-05-18 10:30:00,99.37,99.43,99.28,99.37,56662.0,91.7934,91.8488,91.7103,91.7934,56662.0
2021-05-18 11:00:00,99.37,99.38,99.33,99.36,34726.0,91.7934,91.8027,91.7565,91.7842,34726.0
2021-05-18 11:30:00,99.35,99.35,99.17,99.17,43730.0,91.7749,91.7749,91.6087,91.6087,43730.0
2021-05-18 12:00:00,99.17,99.3,99.15,99.3,48913.0,91.6087,91.7288,91.5902,91.7288,48913.0
2021-05-18 12:30:00,99.3,99.33,99.25,99.28,40180.0,91.7288,91.7565,91.6826,91.7103,40180.0
2021-05-18 13:00:00,99.28,99.35,99.23,99.35,76773.0,91.7103,91.7749,91.6641,91.7749,76773.0
2021-05-18 13:30:00,99.36,99.37,99.24,99.26,55927.0,91.7842,91.7934,91.6733,91.6918,55927.0
2021-05-18 14:00:00,99.25,99.29,99.15,99.15,65991.0,91.6826,91.7195,91.5902,91.5902,65991.0
2021-05-18 14:30:00,99.16,99.17,98.87,99.05,102572.0,91.5994,91.6087,91.3315,91.4978,102572.0
2021-05-18 15:00:00,99.05,99.14,99.03,99.14,98701.0,91.4978,91.581,91.4793,91.581,98701.0
2021-05-18 15:30:00,99.14,99.19,98.65,98.68,299060.0,91.581,91.6271,91.1283,91.156,299060.0
2021-05-19 09:30:00,97.47,97.64,97.23,97.51,302525.0,90.0383,90.1953,89.8166,90.0752,302525.0
2021-05-19 10:00:00,97.5,97.57,97.09,97.54,384476.0,90.066,90.1307,89.6873,90.1029,384476.0
2021-05-19 10:30:00,97.53,97.63,97.21,97.56,570820.0,90.0937,90.1861,89.7981,90.1214,570820.0
2021-05-19 11:00:00,97.55,97.84,97.44,97.75,953831.0,90.1122,90.3801,90.0106,90.2969,953831.0
2021-05-19 11:30:00,97.74,97.88,97.62,97.84,352749.0,90.2877,90.417,90.1768,90.3801,352749.0
2021-05-19 12:00:00,97.85,98.06,97.77,97.97,98745.0,90.3893,90.5833,90.3154,90.5002,98745.0
2021-05-19 12:30:00,97.98,98.07,97.94,98.0,118086.0,90.5094,90.5925,90.4724,90.5279,118086.0
2021-05-19 13:00:00,98.01,98.26,98.01,98.17,110020.0,90.5371,90.7681,90.5371,90.6849,110020.0
2021-05-19 13:30:00,98.15,98.16,97.96,98.06,34704.0,90.6664,90.6757,90.4909,90.5833,34704.0
2021-05-19 14:00:00,98.06,98.24,97.58,98.13,247767.0,90.5833,90.7496,90.1399,90.648,247767.0
2021-05-19 14:30:00,98.13,98.23,97.66,97.72,181614.0,90.648,90.7403,90.2138,90.2692,181614.0
2021-05-19 15:00:00,97.72,98.12,97.58,98.06,183292.0,90.2692,90.6387,90.1399,90.5833,183292.0
2021-05-19 15:30:00,98.04,98.23,97.81,98.19,406468.0,90.5648,90.7403,90.3524,90.7034,406468.0
2021-05-20 09:30:00,98.57,98.89,98.53,98.85,245182.0,91.0544,91.35,91.0175,91.3131,245182.0
2021-05-20 10:00:00,98.87,98.99,98.84,98.97,143600.0,91.3315,91.4424,91.3038,91.4239,143600.0
2021-05-20 10:30:00,98.98,99.06,98.91,99.02,99150.0,91.4332,91.5071,91.3685,91.4701,99150.0
2021-05-20 11:00:00,99.02,99.22,99.02,99.22,79399.0,91.4701,91.6549,91.4701,91.6549,79399.0
2021-05-20 11:30:00,99.23,99.5,99.22,99.39,105691.0,91.6641,91.9135,91.6549,91.8119,105691.0
2021-05-20 12:00:00,99.39,99.39,99.18,99.19,73110.0,91.8119,91.8119,91.6179,91.6271,73110.0
2021-05-20 12:30:00,99.21,99.24,99.07,99.23,60955.0,91.6456,91.6733,91.5163,91.6641,60955.0
2021-05-20 13:00:00,99.19,99.33,99.19,99.31,115346.0,91.6271,91.7565,91.6271,91.738,115346.0
2021-05-20 13:30:00,99.31,99.32,99.13,99.24,68874.0,91.738,91.7472,91.5717,91.6733,68874.0
2021-05-20 14:00:00,99.25,99.32,99.23,99.32,56477.0,91.6826,91.7472,91.6641,91.7472,56477.0
2021-05-20 14:30:00,99.33,99.39,99.27,99.36,47809.0,91.7565,91.8119,91.701,91.7842,47809.0
2021-05-20 15:00:00,99.35,99.56,99.29,99.56,54391.0,91.7749,91.9689,91.7195,91.9689,54391.0
2021-05-20 15:30:00,99.56,99.56,99.28,99.33,320824.0,91.9689,91.9689,91.7103,91.7565,320824.0
2021-05-21 09:30:00,99.64,99.79,99.57,99.79,213552.0,92.0428,92.1814,91.9782,92.1814,213552.0
2021-05-21 10:00:00,99.8,99.8,99.51,99.52,112611.0,92.1906,92.1906,91.9227,91.932,112611.0
2021-05-21 10:30:00,99.5,99.62,99.42,99.55,184343.0,91.9135,92.0244,91.8396,91.9597,184343.0
2021-05-21 11:00:00,99.56,99.58,99.38,99.39,206573.0,91.9689,91.9874,91.8027,91.8119,206573.0
2021-05-21 11:30:00,99.39,99.47,99.27,99.29,140854.0,91.8119,91.8858,91.701,91.7195,140854.0
2021-05-21 12:00:00,99.28,99.34,99.14,99.23,216094.0,91.7103,91.7657,91.581,91.6641,216094.0
2021-05-21 12:30:00,99.23,99.27,98.99,99.09,43444.0,91.6641,91.701,91.4424,91.5348,43444.0
2021-05-21 13:00:00,99.08,99.2,99.07,99.2,70238.0,91.5255,91.6364,91.5163,91.6364,70238.0
2021-05-21 13:30:00,99.2,99.3,99.2,99.28,74044.0,91.6364,91.7288,91.6364,91.7103,74044.0
2021-05-21 14:00:00,99.29,99.38,99.24,99.26,97209.0,91.7195,91.8027,91.6733,91.6918,97209.0
2021-05-21 14:30:00,99.26,99.35,99.17,99.33,206085.0,91.6918,91.7749,91.6087,91.7565,206085.0
2021-05-21 15:00:00,99.33,99.44,99.26,99.41,119793.0,91.7565,91.8581,91.6918,91.8304,119793.0
2021-05-21 15:30:00,99.41,99.41,99.13,99.19,552575.0,91.8304,91.8304,91.5717,91.6271,552575.0
2021-05-24 09:30:00,99.61,99.88,99.59,99.88,374940.0,92.0151,92.2645,91.9966,92.2645,374940.0
2021-05-24 10:00:00,99.89,100.07,99.87,100.03,141736.0,92.2738,92.44,92.2553,92.4031,141736.0
2021-05-24 10:30:00,100.03,100.09,100.01,100.05,81855.0,92.4031,92.4585,92.3846,92.4216,81855.0
2021-05-24 11:00:00,100.05,100.11,100.04,100.11,85617.0,92.4216,92.477,92.4123,92.477,85617.0
2021-05-24 11:30:00,100.11,100.14,100.02,100.03,64184.0,92.477,92.5047,92.3939,92.4031,64184.0
2021-05-24 12:00:00,100.03,100.07,99.97,99.98,49838.0,92.4031,92.44,92.3477,92.3569,49838.0
2021-05-24 12:30:00,99.98,100.06,99.98,100.05,44351.0,92.3569,92.4308,92.3569,92.4216,44351.0
2021-05-24 13:00:00,100.05,100.11,100.02,100.11,85235.0,92.4216,92.477,92.3939,92.477,85235.0
2021-05-24 13:30:00,100.13,100.17,100.12,100.16,56170.0,92.4955,92.5324,92.4862,92.5232,56170.0
2021-05-24 14:00:00,100.16,100.24,100.16,100.22,47594.0,92.5232,92.5971,92.5232,92.5786,47594.0
2021-05-24 14:30:00,100.22,100.28,100.22,100.24,62449.0,92.5786,92.634,92.5786,92.5971,62449.0
2021-05-24 15:00:00,100.24,100.27,100.19,100.2,59315.0,92.5971,92.6248,92.5509,92.5601,59315.0
2021-05-24 15:30:00,100.2,100.21,100.0,100.04,482240.0,92.5601,92.5694,92.3754,92.4123,482240.0
2021-05-25 09:30:00,100.51,100.52,100.23,100.26,341935.0,92.8465,92.8557,92.5878,92.6156,341935.0
2021-05-25 10:00:00,100.26,100.36,100.25,100.33,144585.0,92.6156,92.7079,92.6063,92.6802,144585.0
2021-05-25 10:30:00,100.33,100.34,100.22,100.31,118837.0,92.6802,92.6895,92.5786,92.6617,118837.0
2021-05-25 11:00:00,100.31,100.31,100.05,100.06,151123.0,92.6617,92.6617,92.4216,92.4308,151123.0
2021-05-25 11:30:00,100.06,100.14,99.95,100.14,244886.0,92.4308,92.5047,92.3292,92.5047,244886.0
2021-05-25 12:00:00,100.14,100.22,100.08,100.2,101896.0,92.5047,92.5786,92.4493,92.5601,101896.0
2021-05-25 12:30:00,100.22,100.25,100.16,100.19,79629.0,92.5786,92.6063,92.5232,92.5509,79629.0
2021-05-25 13:00:00,100.19,100.23,100.05,100.21,151112.0,92.5509,92.5878,92.4216,92.5694,151112.0
2021-05-25 13:30:00,100.21,100.24,100.14,100.15,64767.0,92.5694,92.5971,92.5047,92.5139,64767.0
2021-05-25 14:00:00,100.17,100.17,100.03,100.05,103132.0,92.5324,92.5324,92.4031,92.4216,103132.0
2021-05-25 14:30:00,100.05,100.14,100.03,100.06,98457.0,92.4216,92.5047,92.4031,92.4308,98457.0
2021-05-25 15:00:00,100.04,100.11,99.94,100.05,133223.0,92.4123,92.477,92.32,92.4216,133223.0
2021-05-25 15:30:00,100.05,100.06,99.88,100.04,403183.0,92.4216,92.4308,92.2645,92.4123,403183.0
2021-05-26 09:30:00,100.11,100.23,99.98,100.03,190071.0,92.477,92.5878,92.3569,92.4031,190071.0
2021-05-26 10:00:00,100.04,100.28,99.99,100.23,82123.0,92.4123,92.634,92.3661,92.5878,82123.0
2021-05-26 10:30:00,100.24,100.27,100.18,100.23,107227.0,92.5971,92.6248,92.5417,92.5878,107227.0
2021-05-26 11:00:00,100.24,100.3,100.18,100.21,365663.0,92.5971,92.6525,92.5417,92.5694,365663.0
2021-05-26 11:30:00,100.2,100.28,100.13,100.27,58902.0,92.5601,92.634,92.4955,92.6248,58902.0
2021-05-26 12:00:00,100.28,100.32,100.26,100.29,92223.0,92.634,92.671,92.6156,92.6433,92223.0
2021-05-26 12:30:00,100.3,100.33,100.27,100.3,61327.0,92.6525,92.6802,92.6248,92.6525,61327.0
2021-05-26 13:00:00,100.3,100.35,100.23,100.27,73983.0,92.6525,92.6987,92.5878,92.6248,73983.0
2021-05-26 13:30:00,100.27,100.28,100.11,100.16,72740.0,92.6248,92.634,92.477,92.5232,72740.0
2021-05-26 14:00:00,100.16,100.27,100.14,100.25,66960.0,92.5232,92.6248,92.5047,92.6063,66960.0
2021-05-26 14:30:00,100.25,100.29,100.21,100.23,54810.0,92.6063,92.6433,92.5694,92.5878,54810.0
2021-05-26 15:00:00,100.24,100.3,100.2,100.27,72025.0,92.5971,92.6525,92.5601,92.6248,72025.0
2021-05-26 15:30:00,100.28,100.28,100.18,100.26,151287.0,92.634,92.634,92.5417,92.6156,151287.0
2021-05-27 09:30:00,100.47,100.53,100.37,100.47,243799.0,92.8095,92.865,92.7172,92.8095,243799.0
2021-05-27 10:00:00,100.45,100.55,100.39,100.54,66242.0,92.7911,92.8834,92.7356,92.8742,66242.0
2021-05-27 10:30:00,100.54,100.61,100.41,100.48,154820.0,92.8742,92.9389,92.7541,92.8188,154820.0
2021-05-27 11:00:00,100.48,100.5,100.36,100.36,165102.0,92.8188,92.8373,92.7079,92.7079,165102.0
2021-05-27 11:30:00,100.35,100.48,100.31,100.47,227826.0,92.6987,92.8188,92.6617,92.8095,227826.0
2021-05-27 12:00:00,100.48,100.5,100.45,100.46,131472.0,92.8188,92.8373,92.7911,92.8003,131472.0
2021-05-27 12:30:00,100.46,100.48,100.41,100.44,281705.0,92.8003,92.8188,92.7541,92.7818,281705.0
2021-05-27 13:00:00,100.44,100.47,100.41,100.43,75730.0,92.7818,92.8095,92.7541,92.7726,75730.0
2021-05-27 13:30:00,100.43,100.45,100.34,100.42,127135.0,92.7726,92.7911,92.6895,92.7634,127135.0
2021-05-27 14:00:00,100.43,100.44,100.3,100.38,738127.0,92.7726,92.7818,92.6525,92.7264,738127.0
2021-05-27 14:30:00,100.38,100.41,100.33,100.39,81327.0,92.7264,92.7541,92.6802,92.7356,81327.0
2021-05-27 15:00:00,100.39,100.39,100.3,100.37,77309.0,92.7356,92.7356,92.6525,92.7172,77309.0
2021-05-27 15:30:00,100.37,100.51,100.34,100.34,254836.0,92.7172,92.8465,92.6895,92.6895,254836.0
2021-05-28 09:30:00,100.7,100.84,100.66,100.83,263170.0,93.022,93.1513,92.9851,93.1421,263170.0
2021-05-28 10:00:00,100.83,100.86,100.65,100.66,97036.0,93.1421,93.1698,92.9758,92.9851,97036.0
2021-05-28 10:30:00,100.66,100.82,100.66,100.76,92205.0,92.9851,93.1329,92.9851,93.0774,92205.0
2021-05-28 11:00:00,100.76,100.83,100.74,100.81,116729.0,93.0774,93.1421,93.059,93.1236,116729.0
2021-05-28 11:30:00,100.83,100.89,100.8,100.87,161981.0,93.1421,93.1975,93.1144,93.179,161981.0
2021-05-28 12:00:00,100.87,100.93,100.85,100.9,97090.0,93.179,93.2345,93.1606,93.2068,97090.0
2021-05-28 12:30:00,100.9,100.92,100.85,100.87,156396.0,93.2068,93.2252,93.1606,93.179,156396.0
2021-05-28 13:00:00,100.87,100.9,100.8,100.82,65137.0,93.179,93.2068,93.1144,93.1329,65137.0
2021-05-28 13:30:00,100.82,100.86,100.81,100.83,52111.0,93.1329,93.1698,93.1236,93.1421,52111.0
2021-05-28 14:00:00,100.83,100.85,100.78,100.84,86384.0,93.1421,93.1606,93.0959,93.1513,86384.0
2021-05-28 14:30:00,100.84,100.87,100.82,100.84,109350.0,93.1513,93.179,93.1329,93.1513,109350.0
2021-05-28 15:00:00,100.84,100.86,100.77,100.77,146108.0,93.1513,93.1698,93.0867,93.0867,146108.0
2021-05-28 15:30:00,100.78,100.84,100.6,100.6,316922.0,93.0959,93.1513,92.9296,92.9296,316922.0
2021-06-01 09:30:00,101.57,101.58,101.17,101.25,438723.0,93.8257,93.8349,93.4562,93.5301,438723.0
2021-06-01 10:00:00,101.26,101.31,100.94,101.1,291563.0,93.5393,93.5855,93.2437,93.3915,291563.0
2021-06-01 10:30:00,101.1,101.17,100.88,100.98,199914.0,93.3915,93.4562,93.1883,93.2807,199914.0
2021-06-01 11:00:00,100.97,101.07,100.89,101.03,168902.0,93.2714,93.3638,93.1975,93.3268,168902.0
2021-06-01 11:30:00,101.02,101.12,100.99,101.06,140993.0,93.3176,93.41,93.2899,93.3546,140993.0
2021-06-01 12:00:00,101.07,101.07,100.94,101.01,138083.0,93.3638,93.3638,93.2437,93.3084,138083.0
2021-06-01 12:30:00,101.0,101.05,100.95,100.97,101859.0,93.2991,93.3453,93.2529,93.2714,101859.0
2021-06-01 13:00:00,100.97,100.98,100.83,100.86,324844.0,93.2714,93.2807,93.1421,93.1698,324844.0
2021-06-01 13:30:00,100.86,100.96,100.85,100.95,105006.0,93.1698,93.2622,93.1606,93.2529,105006.0
2021-06-01 14:00:00,100.95,101.04,100.92,101.04,192865.0,93.2529,93.3361,93.2252,93.3361,192865.0
2021-06-01 14:30:00,101.03,101.11,101.02,101.1,263700.0,93.3268,93.4007,93.3176,93.3915,263700.0
2021-06-01 15:00:00,101.1,101.11,101.0,101.0,298613.0,93.3915,93.4007,93.2991,93.2991,298613.0
2021-06-01 15:30:00,101.0,101.01,100.87,100.91,510036.0,93.2991,93.3084,93.179,93.216,510036.0
2021-06-02 09:30:00,101.0,101.14,100.9,101.06,116000.0,93.2991,93.4285,93.2068,93.3546,116000.0
2021-06-02 10:00:00,101.06,101.18,101.03,101.15,77944.0,93.3546,93.4654,93.3268,93.4377,77944.0
2021-06-02 10:30:00,101.16,101.18,101.07,101.14,80336.0,93.4469,93.4654,93.3638,93.4285,80336.0
2021-06-02 11:00:00,101.14,101.27,101.11,101.23,76142.0,93.4285,93.5485,93.4007,93.5116,76142.0
2021-06-02 11:30:00,101.24,101.28,101.21,101.21,33557.0,93.5208,93.5578,93.4931,93.4931,33557.0
2021-06-02 12:00:00,101.22,101.23,101.1,101.13,53119.0,93.5024,93.5116,93.3915,93.4192,53119.0
2021-06-02 12:30:00,101.13,101.15,101.07,101.13,30444.0,93.4192,93.4377,93.3638,93.4192,30444.0
2021-06-02 13:00:00,101.14,101.16,100.95,101.0,77724.0,93.4285,93.4469,93.2529,93.2991,77724.0
2021-06-02 13:30:00,100.99,101.05,100.96,101.01,62331.0,93.2899,93.3453,93.2622,93.3084,62331.0
2021-06-02 14:00:00,101.02,101.06,100.92,101.04,98073.0,93.3176,93.3546,93.2252,93.3361,98073.0
2021-06-02 14:30:00,101.05,101.06,101.0,101.06,43210.0,93.3453,93.3546,93.2991,93.3546,43210.0
2021-06-02 15:00:00,101.05,101.09,101.02,101.05,62878.0,93.3453,93.3823,93.3176,93.3453,62878.0
2021-06-02 15:30:00,101.04,101.14,101.0,101.14,184137.0,93.3361,93.4285,93.2991,93.4285,184137.0
2021-06-03 09:30:00,100.54,100.54,100.12,100.32,103253.0,92.8742,92.8742,92.4862,92.671,103253.0
2021-06-03 10:00:00,100.32,100.54,100.29,100.43,85405.0,92.671,92.8742,92.6433,92.7726,85405.0
2021-06-03 10:30:00,100.4,100.74,100.35,100.74,101459.0,92.7449,93.059,92.6987,93.059,101459.0
2021-06-03 11:00:00,100.74,100.84,100.66,100.76,93052.0,93.059,93.1513,92.9851,93.0774,93052.0
2021-06-03 11:30:00,100.76,100.76,100.58,100.65,46089.0,93.0774,93.0774,92.9112,92.9758,46089.0
2021-06-03 12:00:00,100.66,100.7,100.55,100.64,52087.0,92.9851,93.022,92.8834,92.9666,52087.0
2021-06-03 12:30:00,100.63,100.72,100.59,100.67,18981.0,92.9573,93.0405,92.9204,92.9943,18981.0
2021-06-03 13:00:00,100.69,100.74,100.55,100.74,106642.0,93.0128,93.059,92.8834,93.059,106642.0
2021-06-03 13:30:00,100.73,100.76,100.66,100.68,38735.0,93.0497,93.0774,92.9851,93.0035,38735.0
2021-06-03 14:00:00,100.68,100.71,100.58,100.58,69133.0,93.0035,93.0312,92.9112,92.9112,69133.0
2021-06-03 14:30:00,100.59,100.62,100.52,100.53,130830.0,92.9204,92.9481,92.8557,92.865,130830.0
2021-06-03 15:00:00,100.53,100.62,100.53,100.61,131483.0,92.865,92.9481,92.865,92.9389,131483.0
2021-06-03 15:30:00,100.63,100.68,100.55,100.59,274509.0,92.9573,93.0035,92.8834,92.9204,274509.0
2021-06-04 09:30:00,101.14,101.26,101.12,101.24,109182.0,93.4285,93.5393,93.41,93.5208,109182.0
2021-06-04 10:00:00,101.24,101.31,101.21,101.25,93035.0,93.5208,93.5855,93.4931,93.5301,93035.0
2021-06-04 10:30:00,101.25,101.34,101.24,101.3,69549.0,93.5301,93.6132,93.5208,93.5763,69549.0
2021-06-04 11:00:00,101.3,101.38,101.28,101.35,50158.0,93.5763,93.6502,93.5578,93.6225,50158.0
2021-06-04 11:30:00,101.36,101.36,101.29,101.31,35984.0,93.6317,93.6317,93.567,93.5855,35984.0
2021-06-04 12:00:00,101.31,101.36,101.29,101.34,46661.0,93.5855,93.6317,93.567,93.6132,46661.0
2021-06-04 12:30:00,101.34,101.37,101.34,101.37,37909.0,93.6132,93.6409,93.6132,93.6409,37909.0
2021-06-04 13:00:00,101.37,101.4,101.35,101.37,37885.0,93.6409,93.6686,93.6225,93.6409,37885.0
2021-06-04 13:30:00,101.37,101.44,101.36,101.43,43777.0,93.6409,93.7056,93.6317,93.6964,43777.0
2021-06-04 14:00:00,101.44,101.47,101.42,101.46,33123.0,93.7056,93.7333,93.6871,93.7241,33123.0
2021-06-04 14:30:00,101.47,101.52,101.47,101.49,39051.0,93.7333,93.7795,93.7333,93.7518,39051.0
2021-06-04 15:00:00,101.5,101.51,101.46,101.5,83342.0,93.761,93.7703,93.7241,93.761,83342.0
2021-06-04 15:30:00,101.5,101.56,101.46,101.52,374700.0,93.761,93.8164,93.7241,93.7795,374700.0
2021-06-07 09:30:00,101.53,101.54,101.35,101.42,168084.0,93.7887,93.798,93.6225,93.6871,168084.0
2021-06-07 10:00:00,101.41,101.41,101.28,101.33,68745.0,93.6779,93.6779,93.5578,93.604,68745.0
2021-06-07 10:30:00,101.33,101.39,101.3,101.39,168275.0,93.604,93.6594,93.5763,93.6594,168275.0
2021-06-07 11:00:00,101.4,101.44,101.34,101.34,133570.0,93.6686,93.7056,93.6132,93.6132,133570.0
2021-06-07 11:30:00,101.35,101.36,101.27,101.36,132769.0,93.6225,93.6317,93.5485,93.6317,132769.0
2021-06-07 12:00:00,101.37,101.42,101.36,101.38,93604.0,93.6409,93.6871,93.6317,93.6502,93604.0
2021-06-07 12:30:00,101.39,101.44,101.36,101.43,68282.0,93.6594,93.7056,93.6317,93.6964,68282.0
2021-06-07 13:00:00,101.42,101.44,101.35,101.38,177068.0,93.6871,93.7056,93.6225,93.6502,177068.0
2021-06-07 13:30:00,101.39,101.41,101.32,101.34,103148.0,93.6594,93.6779,93.5947,93.6132,103148.0
2021-06-07 14:00:00,101.34,101.4,101.33,101.39,110914.0,93.6132,93.6686,93.604,93.6594,110914.0
2021-06-07 14:30:00,101.4,101.48,101.39,101.45,171764.0,93.6686,93.7425,93.6594,93.7148,171764.0
2021-06-07 15:00:00,101.45,101.55,101.45,101.54,85397.0,93.7148,93.8072,93.7148,93.798,85397.0
2021-06-07 15:30:00,101.54,101.55,101.44,101.52,381043.0,93.798,93.8072,93.7056,93.7795,381043.0
2021-06-08 09:30:00,101.71,101.71,101.33,101.34,142067.0,93.955,93.955,93.604,93.6132,142067.0
2021-06-08 10:00:00,101.36,101.48,101.33,101.39,46371.0,93.6317,93.7425,93.604,93.6594,46371.0
2021-06-08 10:30:00,101.38,101.46,101.35,101.37,65415.0,93.6502,93.7241,93.6225,93.6409,65415.0
2021-06-08 11:00:00,101.4,101.44,101.07,101.2,75150.0,93.6686,93.7056,93.3638,93.4839,75150.0
2021-06-08 11:30:00,101.2,101.38,101.18,101.38,110906.0,93.4839,93.6502,93.4654,93.6502,110906.0
2021-06-08 12:00:00,101.37,101.45,101.35,101.44,60486.0,93.6409,93.7148,93.6225,93.7056,60486.0
2021-06-08 12:30:00,101.44,101.49,101.43,101.49,38677.0,93.7056,93.7518,93.6964,93.7518,38677.0
2021-06-08 13:00:00,101.49,101.51,101.43,101.43,83852.0,93.7518,93.7703,93.6964,93.6964,83852.0
2021-06-08 13:30:00,101.43,101.51,101.43,101.44,42205.0,93.6964,93.7703,93.6964,93.7056,42205.0
2021-06-08 14:00:00,101.43,101.5,101.42,101.49,48705.0,93.6964,93.761,93.6871,93.7518,48705.0
2021-06-08 14:30:00,101.5,101.56,101.46,101.55,33940.0,93.761,93.8164,93.7241,93.8072,33940.0
2021-06-08 15:00:00,101.55,101.59,101.53,101.55,55675.0,93.8072,93.8442,93.7887,93.8072,55675.0
2021-06-08 15:30:00,101.54,101.56,101.44,101.44,171074.0,93.798,93.8164,93.7056,93.7056,171074.0
2021-06-09 09:30:00,101.52,101.61,101.41,101.51,149416.0,93.7795,93.8626,93.6779,93.7703,149416.0
2021-06-09 10:00:00,101.54,101.54,101.37,101.46,44162.0,93.798,93.798,93.6409,93.7241,44162.0
2021-06-09 10:30:00,101.46,101.49,101.41,101.45,40916.0,93.7241,93.7518,93.6779,93.7148,40916.0
2021-06-09 11:00:00,101.45,101.5,101.45,101.48,43799.0,93.7148,93.761,93.7148,93.7425,43799.0
2021-06-09 11:30:00,101.48,101.48,101.33,101.39,42759.0,93.7425,93.7425,93.604,93.6594,42759.0
2021-06-09 12:00:00,101.38,101.43,101.37,101.43,40109.0,93.6502,93.6964,93.6409,93.6964,40109.0
2021-06-09 12:30:00,101.43,101.46,101.42,101.45,51965.0,93.6964,93.7241,93.6871,93.7148,51965.0
2021-06-09 13:00:00,101.46,101.49,101.42,101.48,60790.0,93.7241,93.7518,93.6871,93.7425,60790.0
2021-06-09 13:30:00,101.47,101.47,101.39,101.42,74656.0,93.7333,93.7333,93.6594,93.6871,74656.0
2021-06-09 14:00:00,101.42,101.48,101.4,101.48,117198.0,93.6871,93.7425,93.6686,93.7425,117198.0
2021-06-09 14:30:00,101.47,101.48,101.39,101.41,64839.0,93.7333,93.7425,93.6594,93.6779,64839.0
2021-06-09 15:00:00,101.4,101.41,101.26,101.26,98096.0,93.6686,93.6779,93.5393,93.5393,98096.0
2021-06-09 15:30:00,101.25,101.3,101.18,101.21,376476.0,93.5301,93.5763,93.4654,93.4931,376476.0
2021-06-10 09:30:00,100.83,101.15,100.78,101.09,150758.0,93.81,94.1077,93.7635,94.0519,150758.0
2021-06-10 10:00:00,101.09,101.15,100.98,101.02,139793.0,94.0519,94.1077,93.9496,93.9868,139793.0
2021-06-10 10:30:00,101.04,101.07,100.57,100.72,94626.0,94.0054,94.0333,93.5681,93.7077,94626.0
2021-06-10 11:00:00,100.72,100.87,100.65,100.86,199267.0,93.7077,93.8472,93.6426,93.8379,199267.0
2021-06-10 11:30:00,100.86,100.95,100.79,100.94,90650.0,93.8379,93.9217,93.7728,93.9124,90650.0
2021-06-10 12:00:00,100.95,100.97,100.85,100.89,75456.0,93.9217,93.9403,93.8286,93.8658,75456.0
2021-06-10 12:30:00,100.91,101.06,100.91,101.06,43574.0,93.8845,94.024,93.8845,94.024,43574.0
2021-06-10 13:00:00,101.07,101.1,101.02,101.03,78165.0,94.0333,94.0612,93.9868,93.9961,78165.0
2021-06-10 13:30:00,101.04,101.11,101.0,101.11,75172.0,94.0054,94.0705,93.9682,94.0705,75172.0
2021-06-10 14:00:00,101.11,101.12,101.04,101.05,67874.0,94.0705,94.0798,94.0054,94.0147,67874.0
2021-06-10 14:30:00,101.05,101.11,101.02,101.1,52690.0,94.0147,94.0705,93.9868,94.0612,52690.0
2021-06-10 15:00:00,101.1,101.1,100.99,101.03,119484.0,94.0612,94.0612,93.9589,93.9961,119484.0
2021-06-10 15:30:00,101.01,101.04,100.94,101.03,651913.0,93.9775,94.0054,93.9124,93.9961,651913.0
2021-06-11 09:30:00,101.14,101.14,101.0,101.03,157182.0,94.0984,94.0984,93.9682,93.9961,157182.0
2021-06-11 10:00:00,101.04,101.1,100.94,100.98,79992.0,94.0054,94.0612,93.9124,93.9496,79992.0
2021-06-11 10:30:00,100.98,100.99,100.87,100.92,123253.0,93.9496,93.9589,93.8472,93.8938,123253.0
2021-06-11 11:00:00,100.92,100.93,100.83,100.91,131076.0,93.8938,93.9031,93.81,93.8845,131076.0
2021-06-11 11:30:00,100.92,100.95,100.89,100.91,111245.0,93.8938,93.9217,93.8658,93.8845,111245.0
2021-06-11 12:00:00,100.91,100.93,100.84,100.84,39987.0,93.8845,93.9031,93.8193,93.8193,39987.0
2021-06-11 12:30:00,100.84,100.91,100.82,100.9,50725.0,93.8193,93.8845,93.8007,93.8751,50725.0
2021-06-11 13:00:00,100.9,100.91,100.86,100.91,58270.0,93.8751,93.8845,93.8379,93.8845,58270.0
2021-06-11 13:30:00,100.91,100.96,100.89,100.95,53926.0,93.8845,93.931,93.8658,93.9217,53926.0
2021-06-11 14:00:00,100.96,101.01,100.96,101.01,53221.0,93.931,93.9775,93.931,93.9775,53221.0
2021-06-11 14:30:00,101.01,101.04,100.99,101.04,53892.0,93.9775,94.0054,93.9589,94.0054,53892.0
2021-06-11 15:00:00,101.03,101.04,100.97,100.99,93766.0,93.9961,94.0054,93.9403,93.9589,93766.0
2021-06-11 15:30:00,100.99,101.18,100.98,101.16,300650.0,93.9589,94.1357,93.9496,94.117,300650.0
2021-06-14 09:30:00,101.19,101.21,101.06,101.16,134331.0,94.145,94.1636,94.024,94.117,134331.0
2021-06-14 10:00:00,101.18,101.18,101.06,101.13,135324.0,94.1357,94.1357,94.024,94.0891,135324.0
2021-06-14 10:30:00,101.13,101.2,101.07,101.2,98941.0,94.0891,94.1543,94.0333,94.1543,98941.0
2021-06-14 11:00:00,101.2,101.23,101.11,101.13,56121.0,94.1543,94.1822,94.0705,94.0891,56121.0
2021-06-14 11:30:00,101.13,101.13,101.05,101.11,57374.0,94.0891,94.0891,94.0147,94.0705,57374.0
2021-06-14 12:00:00,101.11,101.16,101.1,101.13,41111.0,94.0705,94.117,94.0612,94.0891,41111.0
2021-06-14 12:30:00,101.12,101.12,101.06,101.07,54821.0,94.0798,94.0798,94.024,94.0333,54821.0
2021-06-14 13:00:00,101.07,101.1,101.06,101.1,25076.0,94.0333,94.0612,94.024,94.0612,25076.0
2021-06-14 13:30:00,101.1,101.14,101.08,101.09,25715.0,94.0612,94.0984,94.0426,94.0519,25715.0
2021-06-14 14:00:00,101.1,101.11,101.03,101.03,85583.0,94.0612,94.0705,93.9961,93.9961,85583.0
2021-06-14 14:30:00,101.04,101.11,101.03,101.1,37659.0,94.0054,94.0705,93.9961,94.0612,37659.0
2021-06-14 15:00:00,101.09,101.13,101.07,101.12,54170.0,94.0519,94.0891,94.0333,94.0798,54170.0
2021-06-14 15:30:00,101.13,101.42,101.13,101.41,131654.0,94.0891,94.3589,94.0891,94.3496,131654.0
2021-06-15 09:30:00,101.37,101.41,101.25,101.29,119084.0,94.3124,94.3496,94.2008,94.238,119084.0
2021-06-15 10:00:00,101.29,101.3,101.15,101.17,322562.0,94.238,94.2473,94.1077,94.1264,322562.0
2021-06-15 10:30:00,101.17,101.21,101.13,101.16,456541.0,94.1264,94.1636,94.0891,94.117,456541.0
2021-06-15 11:00:00,101.15,101.21,101.12,101.16,145677.0,94.1077,94.1636,94.0798,94.117,145677.0
2021-06-15 11:30:00,101.16,101.16,101.02,101.08,98131.0,94.117,94.117,93.9868,94.0426,98131.0
2021-06-15 12:00:00,101.08,101.18,101.08,101.18,43077.0,94.0426,94.1357,94.0426,94.1357,43077.0
2021-06-15 12:30:00,101.17,101.2,101.1,101.13,66405.0,94.1264,94.1543,94.0612,94.0891,66405.0
2021-06-15 13:00:00,101.14,101.16,101.08,101.11,151217.0,94.0984,94.117,94.0426,94.0705,151217.0
2021-06-15 13:30:00,101.11,101.24,101.11,101.22,264598.0,94.0705,94.1915,94.0705,94.1729,264598.0
2021-06-15 14:00:00,101.22,101.29,101.18,101.23,322122.0,94.1729,94.238,94.1357,94.1822,322122.0
2021-06-15 14:30:00,101.23,101.29,101.19,101.25,296019.0,94.1822,94.238,94.145,94.2008,296019.0
2021-06-15 15:00:00,101.24,101.24,101.15,101.17,392088.0,94.1915,94.1915,94.1077,94.1264,392088.0
2021-06-15 15:30:00,101.17,101.24,101.1,101.23,677810.0,94.1264,94.1915,94.0612,94.1822,677810.0
2021-06-16 09:30:00,101.29,101.29,101.17,101.23,106127.0,94.238,94.238,94.1264,94.1822,106127.0
2021-06-16 10:00:00,101.23,101.28,101.19,101.23,64964.0,94.1822,94.2287,94.145,94.1822,64964.0
2021-06-16 10:30:00,101.23,101.25,101.21,101.24,137360.0,94.1822,94.2008,94.1636,94.1915,137360.0
2021-06-16 11:00:00,101.23,101.29,101.2,101.27,72281.0,94.1822,94.238,94.1543,94.2194,72281.0
2021-06-16 11:30:00,101.26,101.27,101.2,101.23,84120.0,94.2101,94.2194,94.1543,94.1822,84120.0
2021-06-16 12:00:00,101.23,101.25,101.01,101.06,72577.0,94.1822,94.2008,93.9775,94.024,72577.0
2021-06-16 12:30:00,101.06,101.09,101.02,101.08,63383.0,94.024,94.0519,93.9868,94.0426,63383.0
2021-06-16 13:00:00,101.08,101.1,100.97,101.0,32958.0,94.0426,94.0612,93.9403,93.9682,32958.0
2021-06-16 13:30:00,100.99,101.08,100.93,101.05,95181.0,93.9589,94.0426,93.9031,94.0147,95181.0
2021-06-16 14:00:00,101.03,101.03,100.21,100.51,138729.0,93.9961,93.9961,93.2332,93.5123,138729.0
2021-06-16 14:30:00,100.5,100.57,100.08,100.44,308468.0,93.503,93.5681,93.1122,93.4472,308468.0
2021-06-16 15:00:00,100.41,100.88,100.38,100.76,265535.0,93.4193,93.8565,93.3914,93.7449,265535.0
2021-06-16 15:30:00,100.77,100.86,100.52,100.54,299967.0,93.7542,93.8379,93.5216,93.5402,299967.0
2021-06-17 09:30:00,100.37,100.63,100.36,100.41,155881.0,93.382,93.6239,93.3727,93.4193,155881.0
2021-06-17 10:00:00,100.41,100.53,100.29,100.48,232895.0,93.4193,93.5309,93.3076,93.4844,232895.0
2021-06-17 10:30:00,100.48,100.66,100.48,100.51,231803.0,93.4844,93.6519,93.4844,93.5123,231803.0
2021-06-17 11:00:00,100.52,100.53,100.32,100.48,154818.0,93.5216,93.5309,93.3355,93.4844,154818.0
2021-06-17 11:30:00,100.49,100.57,100.28,100.29,152968.0,93.4937,93.5681,93.2983,93.3076,152968.0
2021-06-17 12:00:00,100.29,100.34,99.92,99.95,214135.0,93.3076,93.3541,92.9634,92.9913,214135.0
2021-06-17 12:30:00,99.94,100.23,99.88,100.23,104153.0,92.982,93.2518,92.9262,93.2518,104153.0
2021-06-17 13:00:00,100.23,100.49,100.22,100.48,108022.0,93.2518,93.4937,93.2425,93.4844,108022.0
2021-06-17 13:30:00,100.48,100.58,100.46,100.5,116561.0,93.4844,93.5774,93.4658,93.503,116561.0
2021-06-17 14:00:00,100.5,100.53,100.43,100.5,124454.0,93.503,93.5309,93.4379,93.503,124454.0
2021-06-17 14:30:00,100.5,100.5,100.39,100.41,110531.0,93.503,93.503,93.4007,93.4193,110531.0
2021-06-17 15:00:00,100.42,100.59,100.38,100.56,475058.0,93.4286,93.5867,93.3914,93.5588,475058.0
2021-06-17 15:30:00,100.56,100.65,100.42,100.44,751053.0,93.5588,93.6426,93.4286,93.4472,751053.0
2021-06-18 09:30:00,99.43,99.58,99.28,99.47,247047.0,92.5075,92.6471,92.3679,92.5447,247047.0
2021-06-18 10:00:00,99.46,99.51,99.2,99.3,228266.0,92.5354,92.5819,92.2935,92.3865,228266.0
2021-06-18 10:30:00,99.29,99.44,99.13,99.24,253279.0,92.3772,92.5168,92.2284,92.3307,253279.0
2021-06-18 11:00:00,99.23,99.3,99.08,99.09,136386.0,92.3214,92.3865,92.1819,92.1912,136386.0
2021-06-18 11:30:00,99.09,99.36,99.07,99.36,90513.0,92.1912,92.4424,92.1726,92.4424,90513.0
2021-06-18 12:00:00,99.36,99.47,99.31,99.46,73080.0,92.4424,92.5447,92.3958,92.5354,73080.0
2021-06-18 12:30:00,99.46,99.46,99.29,99.37,77986.0,92.5354,92.5354,92.3772,92.4517,77986.0
2021-06-18 13:00:00,99.37,99.48,99.31,99.32,46947.0,92.4517,92.554,92.3958,92.4052,46947.0
2021-06-18 13:30:00,99.32,99.41,99.25,99.35,40703.0,92.4052,92.4889,92.34,92.4331,40703.0
2021-06-18 14:00:00,99.34,99.44,99.3,99.37,83359.0,92.4238,92.5168,92.3865,92.4517,83359.0
2021-06-18 14:30:00,99.36,99.39,99.16,99.18,511701.0,92.4424,92.4703,92.2563,92.2749,511701.0
2021-06-18 15:00:00,99.18,99.41,99.14,99.35,495147.0,92.2749,92.4889,92.2377,92.4331,495147.0
2021-06-18 15:30:00,99.34,99.4,99.03,99.05,1071541.0,92.4238,92.4796,92.1353,92.1539,1071541.0
2021-06-21 09:30:00,99.46,99.55,99.2,99.53,286709.0,92.5354,92.6191,92.2935,92.6005,286709.0
2021-06-21 10:00:00,99.55,99.82,99.53,99.8,241813.0,92.6191,92.8703,92.6005,92.8517,241813.0
2021-06-21 10:30:00,99.79,100.04,99.79,99.99,165374.0,92.8424,93.075,92.8424,93.0285,165374.0
2021-06-21 11:00:00,100.0,100.05,99.95,99.99,123428.0,93.0378,93.0843,92.9913,93.0285,123428.0
2021-06-21 11:30:00,99.99,100.1,99.97,100.06,145161.0,93.0285,93.1308,93.0099,93.0936,145161.0
2021-06-21 12:00:00,100.07,100.11,100.04,100.08,99735.0,93.1029,93.1402,93.075,93.1122,99735.0
2021-06-21 12:30:00,100.09,100.14,100.07,100.09,113339.0,93.1215,93.1681,93.1029,93.1215,113339.0
2021-06-21 13:00:00,100.08,100.15,100.07,100.13,73007.0,93.1122,93.1774,93.1029,93.1588,73007.0
2021-06-21 13:30:00,100.14,100.27,100.14,100.24,95090.0,93.1681,93.289,93.1681,93.2611,95090.0
2021-06-21 14:00:00,100.24,100.26,100.19,100.23,135320.0,93.2611,93.2797,93.2146,93.2518,135320.0
2021-06-21 14:30:00,100.22,100.26,100.17,100.24,125974.0,93.2425,93.2797,93.196,93.2611,125974.0
2021-06-21 15:00:00,100.23,100.32,100.16,100.22,270993.0,93.2518,93.3355,93.1867,93.2425,270993.0
2021-06-21 15:30:00,100.22,100.29,100.16,100.27,381699.0,93.2425,93.3076,93.1867,93.289,381699.0
2021-06-22 09:30:00,100.11,100.13,99.93,99.98,187929.0,93.1402,93.1588,92.9727,93.0192,187929.0
2021-06-22 10:00:00,99.99,100.19,99.91,100.18,175313.0,93.0285,93.2146,92.9541,93.2053,175313.0
2021-06-22 10:30:00,100.17,100.26,100.16,100.26,63751.0,93.196,93.2797,93.1867,93.2797,63751.0
2021-06-22 11:00:00,100.27,100.45,100.25,100.41,74440.0,93.289,93.4565,93.2704,93.4193,74440.0
2021-06-22 11:30:00,100.4,100.43,100.31,100.31,78751.0,93.41,93.4379,93.3262,93.3262,78751.0
2021-06-22 12:00:00,100.32,100.45,100.32,100.45,107076.0,93.3355,93.4565,93.3355,93.4565,107076.0
2021-06-22 12:30:00,100.44,100.45,100.39,100.42,65382.0,93.4472,93.4565,93.4007,93.4286,65382.0
2021-06-22 13:00:00,100.41,100.46,100.38,100.43,52565.0,93.4193,93.4658,93.3914,93.4379,52565.0
2021-06-22 13:30:00,100.43,100.47,100.42,100.45,32365.0,93.4379,93.4751,93.4286,93.4565,32365.0
2021-06-22 14:00:00,100.45,100.49,100.42,100.47,40377.0,93.4565,93.4937,93.4286,93.4751,40377.0
2021-06-22 14:30:00,100.46,100.6,100.44,100.57,74716.0,93.4658,93.596,93.4472,93.5681,74716.0
2021-06-22 15:00:00,100.56,100.79,100.56,100.76,215245.0,93.5588,93.7728,93.5588,93.7449,215245.0
2021-06-22 15:30:00,100.77,100.8,100.57,100.58,323098.0,93.7542,93.7821,93.5681,93.5774,323098.0
2021-06-23 09:30:00,100.65,100.83,100.65,100.82,432887.0,93.6426,93.81,93.6426,93.8007,432887.0
2021-06-23 10:00:00,100.82,100.9,100.75,100.78,177661.0,93.8007,93.8751,93.7356,93.7635,177661.0
2021-06-23 10:30:00,100.79,100.8,100.66,100.68,123202.0,93.7728,93.7821,93.6519,93.6705,123202.0
2021-06-23 11:00:00,100.69,100.72,100.53,100.58,475032.0,93.6798,93.7077,93.5309,93.5774,475032.0
2021-06-23 11:30:00,100.57,100.61,100.49,100.59,111133.0,93.5681,93.6053,93.4937,93.5867,111133.0
2021-06-23 12:00:00,100.59,100.62,100.55,100.61,100420.0,93.5867,93.6146,93.5495,93.6053,100420.0
2021-06-23 12:30:00,100.61,100.62,100.41,100.51,83231.0,93.6053,93.6146,93.4193,93.5123,83231.0
2021-06-23 13:00:00,100.51,100.61,100.49,100.6,83716.0,93.5123,93.6053,93.4937,93.596,83716.0
2021-06-23 13:30:00,100.6,100.63,100.58,100.63,69269.0,93.596,93.6239,93.5774,93.6239,69269.0
2021-06-23 14:00:00,100.63,100.63,100.56,100.57,130038.0,93.6239,93.6239,93.5588,93.5681,130038.0
2021-06-23 14:30:00,100.57,100.6,100.54,100.59,86537.0,93.5681,93.596,93.5402,93.5867,86537.0
2021-06-23 15:00:00,100.59,100.65,100.56,100.63,110513.0,93.5867,93.6426,93.5588,93.6239,110513.0
2021-06-23 15:30:00,100.63,100.63,100.39,100.44,138783.0,93.6239,93.6239,93.4007,93.4472,138783.0
2021-06-24 09:30:00,101.1,101.18,101.03,101.08,366554.0,94.0612,94.1357,93.9961,94.0426,366554.0
2021-06-24 10:00:00,101.11,101.17,101.06,101.17,520868.0,94.0705,94.1264,94.024,94.1264,520868.0
2021-06-24 10:30:00,101.17,101.18,101.05,101.07,323103.0,94.1264,94.1357,94.0147,94.0333,323103.0
2021-06-24 11:00:00,101.07,101.13,101.03,101.08,355747.0,94.0333,94.0891,93.9961,94.0426,355747.0
2021-06-24 11:30:00,101.07,101.11,101.03,101.06,156062.0,94.0333,94.0705,93.9961,94.024,156062.0
2021-06-24 12:00:00,101.07,101.16,101.07,101.14,39482.0,94.0333,94.117,94.0333,94.0984,39482.0
2021-06-24 12:30:00,101.14,101.19,101.11,101.15,97549.0,94.0984,94.145,94.0705,94.1077,97549.0
2021-06-24 13:00:00,101.16,101.24,101.11,101.15,48560.0,94.117,94.1915,94.0705,94.1077,48560.0
2021-06-24 13:30:00,101.15,101.16,101.08,101.15,43144.0,94.1077,94.117,94.0426,94.1077,43144.0
2021-06-24 14:00:00,101.15,101.23,101.15,101.22,29937.0,94.1077,94.1822,94.1077,94.1729,29937.0
2021-06-24 14:30:00,101.23,101.24,101.2,101.22,53129.0,94.1822,94.1915,94.1543,94.1729,53129.0
2021-06-24 15:00:00,101.22,101.23,101.14,101.15,109148.0,94.1729,94.1822,94.0984,94.1077,109148.0
2021-06-24 15:30:00,101.14,101.2,101.11,101.16,197858.0,94.0984,94.1543,94.0705,94.117,197858.0
2021-06-25 09:30:00,101.51,101.51,101.37,101.42,274139.0,94.4427,94.4427,94.3124,94.3589,274139.0
2021-06-25 10:00:00,101.41,101.52,101.36,101.5,61718.0,94.3496,94.452,94.3031,94.4334,61718.0
2021-06-25 10:30:00,101.5,101.51,101.38,101.39,53339.0,94.4334,94.4427,94.3217,94.331,53339.0
2021-06-25 11:00:00,101.39,101.46,101.36,101.46,34595.0,94.331,94.3962,94.3031,94.3962,34595.0
2021-06-25 11:30:00,101.45,101.47,101.41,101.44,34191.0,94.3869,94.4055,94.3496,94.3776,34191.0
2021-06-25 12:00:00,101.44,101.46,101.39,101.39,160268.0,94.3776,94.3962,94.331,94.331,160268.0
2021-06-25 12:30:00,101.39,101.45,101.39,101.44,63096.0,94.331,94.3869,94.331,94.3776,63096.0
2021-06-25 13:00:00,101.44,101.45,101.38,101.43,180074.0,94.3776,94.3869,94.3217,94.3682,180074.0
2021-06-25 13:30:00,101.42,101.43,101.36,101.42,289941.0,94.3589,94.3682,94.3031,94.3589,289941.0
2021-06-25 14:00:00,101.42,101.45,101.39,101.45,123347.0,94.3589,94.3869,94.331,94.3869,123347.0
2021-06-25 14:30:00,101.44,101.5,101.43,101.49,179791.0,94.3776,94.4334,94.3682,94.4241,179791.0
2021-06-25 15:00:00,101.49,101.56,101.48,101.52,302537.0,94.4241,94.4892,94.4148,94.452,302537.0
2021-06-25 15:30:00,101.51,101.64,101.49,101.57,764072.0,94.4427,94.5636,94.4241,94.4985,764072.0
2021-06-28 09:30:00,101.53,101.6,101.36,101.49,113833.0,94.4613,94.5264,94.3031,94.4241,113833.0
2021-06-28 10:00:00,101.49,101.5,101.43,101.44,65465.0,94.4241,94.4334,94.3682,94.3776,65465.0
2021-06-28 10:30:00,101.44,101.47,101.37,101.4,93253.0,94.3776,94.4055,94.3124,94.3403,93253.0
2021-06-28 11:00:00,101.39,101.46,101.31,101.32,388679.0,94.331,94.3962,94.2566,94.2659,388679.0
2021-06-28 11:30:00,101.32,101.4,101.29,101.38,279479.0,94.2659,94.3403,94.238,94.3217,279479.0
2021-06-28 12:00:00,101.39,101.42,101.36,101.37,234876.0,94.331,94.3589,94.3031,94.3124,234876.0
2021-06-28 12:30:00,101.37,101.37,101.3,101.32,484182.0,94.3124,94.3124,94.2473,94.2659,484182.0
2021-06-28 13:00:00,101.32,101.32,101.23,101.23,182508.0,94.2659,94.2659,94.1822,94.1822,182508.0
2021-06-28 13:30:00,101.23,101.38,101.23,101.37,193716.0,94.1822,94.3217,94.1822,94.3124,193716.0
2021-06-28 14:00:00,101.37,101.42,101.36,101.4,210749.0,94.3124,94.3589,94.3031,94.3403,210749.0
2021-06-28 14:30:00,101.41,101.47,101.4,101.45,349650.0,94.3496,94.4055,94.3403,94.3869,349650.0
2021-06-28 15:00:00,101.45,101.48,101.4,101.46,224725.0,94.3869,94.4148,94.3403,94.3962,224725.0
2021-06-28 15:30:00,101.46,101.53,101.44,101.51,350836.0,94.3962,94.4613,94.3776,94.4427,350836.0
2021-06-29 09:30:00,101.63,101.63,101.52,101.56,108495.0,94.5543,94.5543,94.452,94.4892,108495.0
2021-06-29 10:00:00,101.56,101.57,101.46,101.54,49841.0,94.4892,94.4985,94.3962,94.4706,49841.0
2021-06-29 10:30:00,101.55,101.61,101.53,101.54,316979.0,94.4799,94.5357,94.4613,94.4706,316979.0
2021-06-29 11:00:00,101.54,101.57,101.49,101.56,70454.0,94.4706,94.4985,94.4241,94.4892,70454.0
2021-06-29 11:30:00,101.57,101.57,101.5,101.53,42791.0,94.4985,94.4985,94.4334,94.4613,42791.0
2021-06-29 12:00:00,101.53,101.56,101.51,101.55,35958.0,94.4613,94.4892,94.4427,94.4799,35958.0
2021-06-29 12:30:00,101.56,101.56,101.51,101.55,20862.0,94.4892,94.4892,94.4427,94.4799,20862.0
2021-06-29 13:00:00,101.56,101.56,101.51,101.52,19983.0,94.4892,94.4892,94.4427,94.452,19983.0
2021-06-29 13:30:00,101.52,101.54,101.49,101.53,24763.0,94.452,94.4706,94.4241,94.4613,24763.0
2021-06-29 14:00:00,101.53,101.57,101.49,101.51,23180.0,94.4613,94.4985,94.4241,94.4427,23180.0
2021-06-29 14:30:00,101.5,101.52,101.39,101.47,80201.0,94.4334,94.452,94.331,94.4055,80201.0
2021-06-29 15:00:00,101.47,101.5,101.42,101.48,128432.0,94.4055,94.4334,94.3589,94.4148,128432.0
2021-06-29 15:30:00,101.48,101.58,101.46,101.55,419964.0,94.4148,94.5078,94.3962,94.4799,419964.0
2021-06-30 09:30:00,101.18,101.36,101.1,101.29,103339.0,94.1357,94.3031,94.0612,94.238,103339.0
2021-06-30 10:00:00,101.3,101.32,101.25,101.28,104814.0,94.2473,94.2659,94.2008,94.2287,104814.0
2021-06-30 10:30:00,101.27,101.37,101.23,101.25,101720.0,94.2194,94.3124,94.1822,94.2008,101720.0
2021-06-30 11:00:00,101.25,101.26,101.14,101.18,59878.0,94.2008,94.2101,94.0984,94.1357,59878.0
2021-06-30 11:30:00,101.19,101.21,101.13,101.17,56769.0,94.145,94.1636,94.0891,94.1264,56769.0
2021-06-30 12:00:00,101.17,101.22,101.12,101.13,60523.0,94.1264,94.1729,94.0798,94.0891,60523.0
2021-06-30 12:30:00,101.12,101.2,101.11,101.16,102113.0,94.0798,94.1543,94.0705,94.117,102113.0
2021-06-30 13:00:00,101.16,101.19,101.15,101.17,75101.0,94.117,94.145,94.1077,94.1264,75101.0
2021-06-30 13:30:00,101.17,101.17,101.13,101.16,41377.0,94.1264,94.1264,94.0891,94.117,41377.0
2021-06-30 14:00:00,101.16,101.16,101.09,101.15,112159.0,94.117,94.117,94.0519,94.1077,112159.0
2021-06-30 14:30:00,101.16,101.19,101.12,101.15,138834.0,94.117,94.145,94.0798,94.1077,138834.0
2021-06-30 15:00:00,101.15,101.2,101.13,101.2,179965.0,94.1077,94.1543,94.0891,94.1543,179965.0
2021-06-30 15:30:00,101.19,101.34,101.15,101.26,809804.0,94.145,94.2845,94.1077,94.2101,809804.0
2021-07-01 09:30:00,101.28,101.44,101.28,101.42,330058.0,94.2287,94.3776,94.2287,94.3589,330058.0
2021-07-01 10:00:00,101.4,101.48,101.36,101.37,113219.0,94.3403,94.4148,94.3031,94.3124,113219.0
2021-07-01 10:30:00,101.37,101.44,101.34,101.4,104602.0,94.3124,94.3776,94.2845,94.3403,104602.0
2021-07-01 11:00:00,101.4,101.42,101.15,101.27,317714.0,94.3403,94.3589,94.1077,94.2194,317714.0
2021-07-01 11:30:00,101.27,101.34,101.26,101.31,119084.0,94.2194,94.2845,94.2101,94.2566,119084.0
2021-07-01 12:00:00,101.32,101.35,101.29,101.33,176146.0,94.2659,94.2938,94.238,94.2752,176146.0
2021-07-01 12:30:00,101.33,101.34,101.29,101.32,192156.0,94.2752,94.2845,94.238,94.2659,192156.0
2021-07-01 13:00:00,101.32,101.38,101.29,101.37,168545.0,94.2659,94.3217,94.238,94.3124,168545.0
2021-07-01 13:30:00,101.37,101.46,101.36,101.38,226083.0,94.3124,94.3962,94.3031,94.3217,226083.0
2021-07-01 14:00:00,101.38,101.46,101.35,101.46,212659.0,94.3217,94.3962,94.2938,94.3962,212659.0
2021-07-01 14:30:00,101.47,101.54,101.46,101.53,277687.0,94.4055,94.4706,94.3962,94.4613,277687.0
2021-07-01 15:00:00,101.53,101.56,101.49,101.54,325439.0,94.4613,94.4892,94.4241,94.4706,325439.0
2021-07-01 15:30:00,101.54,101.6,101.48,101.59,668842.0,94.4706,94.5264,94.4148,94.5171,668842.0
2021-07-02 09:30:00,101.76,101.76,101.61,101.69,115040.0,94.6753,94.6753,94.5357,94.6101,115040.0
2021-07-02 10:00:00,101.67,101.71,101.58,101.69,99283.0,94.5915,94.6288,94.5078,94.6101,99283.0
2021-07-02 10:30:00,101.69,101.69,101.61,101.66,85019.0,94.6101,94.6101,94.5357,94.5822,85019.0
2021-07-02 11:00:00,101.66,101.74,101.65,101.73,392554.0,94.5822,94.6567,94.5729,94.6474,392554.0
2021-07-02 11:30:00,101.72,101.84,101.71,101.8,45637.0,94.6381,94.7497,94.6288,94.7125,45637.0
2021-07-02 12:00:00,101.8,101.82,101.76,101.79,46402.0,94.7125,94.7311,94.6753,94.7032,46402.0
2021-07-02 12:30:00,101.79,101.92,101.79,101.92,252192.0,94.7032,94.8241,94.7032,94.8241,252192.0
2021-07-02 13:00:00,101.92,101.96,101.91,101.94,169303.0,94.8241,94.8613,94.8148,94.8427,169303.0
2021-07-02 13:30:00,101.94,102.0,101.94,101.99,63690.0,94.8427,94.8986,94.8427,94.8893,63690.0
2021-07-02 14:00:00,101.99,102.06,101.99,102.06,284106.0,94.8893,94.9544,94.8893,94.9544,284106.0
2021-07-02 14:30:00,102.06,102.06,102.0,102.0,62466.0,94.9544,94.9544,94.8986,94.8986,62466.0
2021-07-02 15:00:00,101.99,102.07,101.99,102.05,120000.0,94.8893,94.9637,94.8893,94.9451,120000.0
2021-07-02 15:30:00,102.05,102.14,102.03,102.12,315978.0,94.9451,95.0288,94.9265,95.0102,315978.0
2021-07-06 09:30:00,102.06,102.06,101.77,101.79,142027.0,94.9544,94.9544,94.6846,94.7032,142027.0
2021-07-06 10:00:00,101.79,101.81,101.51,101.57,177438.0,94.7032,94.7218,94.4427,94.4985,177438.0
2021-07-06 10:30:00,101.56,101.56,101.33,101.34,92178.0,94.4892,94.4892,94.2752,94.2845,92178.0
2021-07-06 11:00:00,101.31,101.38,101.21,101.36,112477.0,94.2566,94.3217,94.1636,94.3031,112477.0
2021-07-06 11:30:00,101.37,101.45,101.31,101.34,113342.0,94.3124,94.3869,94.2566,94.2845,113342.0
2021-07-06 12:00:00,101.34,101.34,101.06,101.17,106730.0,94.2845,94.2845,94.024,94.1264,106730.0
2021-07-06 12:30:00,101.17,101.26,101.08,101.26,75078.0,94.1264,94.2101,94.0426,94.2101,75078.0
2021-07-06 13:00:00,101.27,101.37,101.26,101.35,81370.0,94.2194,94.3124,94.2101,94.2938,81370.0
2021-07-06 13:30:00,101.35,101.46,101.32,101.44,64593.0,94.2938,94.3962,94.2659,94.3776,64593.0
2021-07-06 14:00:00,101.44,101.53,101.42,101.52,66169.0,94.3776,94.4613,94.3589,94.452,66169.0
2021-07-06 14:30:00,101.53,101.58,101.47,101.5,134477.0,94.4613,94.5078,94.4055,94.4334,134477.0
2021-07-06 15:00:00,101.5,101.65,101.49,101.64,64080.0,94.4334,94.5729,94.4241,94.5636,64080.0
2021-07-06 15:30:00,101.66,101.7,101.57,101.61,202390.0,94.5822,94.6195,94.4985,94.5357,202390.0
2021-07-07 09:30:00,101.98,102.05,101.86,101.94,281460.0,94.88,94.9451,94.7683,94.8427,281460.0
2021-07-07 10:00:00,101.93,101.93,101.56,101.58,127901.0,94.8334,94.8334,94.4892,94.5078,127901.0
2021-07-07 10:30:00,101.57,101.62,101.33,101.59,368751.0,94.4985,94.545,94.2752,94.5171,368751.0
2021-07-07 11:00:00,101.58,101.76,101.54,101.76,70824.0,94.5078,94.6753,94.4706,94.6753,70824.0
2021-07-07 11:30:00,101.75,101.92,101.71,101.82,422147.0,94.666,94.8241,94.6288,94.7311,422147.0
2021-07-07 12:00:00,101.82,101.92,101.82,101.83,373699.0,94.7311,94.8241,94.7311,94.7404,373699.0
2021-07-07 12:30:00,101.82,101.88,101.79,101.83,412452.0,94.7311,94.7869,94.7032,94.7404,412452.0
2021-07-07 13:00:00,101.84,101.84,101.74,101.76,386712.0,94.7497,94.7497,94.6567,94.6753,386712.0
2021-07-07 13:30:00,101.76,101.84,101.75,101.76,536832.0,94.6753,94.7497,94.666,94.6753,536832.0
2021-07-07 14:00:00,101.77,102.0,101.75,101.88,441371.0,94.6846,94.8986,94.666,94.7869,441371.0
2021-07-07 14:30:00,101.87,101.92,101.77,101.9,373433.0,94.7776,94.8241,94.6846,94.8055,373433.0
2021-07-07 15:00:00,101.9,101.95,101.87,101.9,345923.0,94.8055,94.852,94.7776,94.8055,345923.0
2021-07-07 15:30:00,101.9,101.97,101.81,101.9,265856.0,94.8055,94.8707,94.7218,94.8055,265856.0
2021-07-08 09:30:00,100.3,100.5,100.06,100.43,516160.0,93.3169,93.503,93.0936,93.4379,516160.0
2021-07-08 10:00:00,100.44,100.44,100.06,100.37,155324.0,93.4472,93.4472,93.0936,93.382,155324.0
2021-07-08 10:30:00,100.41,100.41,100.12,100.18,353035.0,93.4193,93.4193,93.1495,93.2053,353035.0
2021-07-08 11:00:00,100.18,100.59,100.15,100.57,156792.0,93.2053,93.5867,93.1774,93.5681,156792.0
2021-07-08 11:30:00,100.57,100.82,100.48,100.79,408198.0,93.5681,93.8007,93.4844,93.7728,408198.0
2021-07-08 12:00:00,100.8,100.85,100.74,100.84,54026.0,93.7821,93.8286,93.7263,93.8193,54026.0
2021-07-08 12:30:00,100.85,100.94,100.84,100.91,47833.0,93.8286,93.9124,93.8193,93.8845,47833.0
2021-07-08 13:00:00,100.91,100.92,100.77,100.9,698163.0,93.8845,93.8938,93.7542,93.8751,698163.0
2021-07-08 13:30:00,100.89,100.93,100.79,100.81,457737.0,93.8658,93.9031,93.7728,93.7914,457737.0
2021-07-08 14:00:00,100.82,100.82,100.6,100.62,164598.0,93.8007,93.8007,93.596,93.6146,164598.0
2021-07-08 14:30:00,100.62,100.68,100.57,100.63,198839.0,93.6146,93.6705,93.5681,93.6239,198839.0
2021-07-08 15:00:00,100.64,100.71,100.5,100.62,237098.0,93.6333,93.6984,93.503,93.6146,237098.0
2021-07-08 15:30:00,100.63,100.75,100.4,100.75,455510.0,93.6239,93.7356,93.41,93.7356,455510.0
2021-07-09 09:30:00,101.36,101.58,101.3,101.58,255971.0,94.3031,94.5078,94.2473,94.5078,255971.0
2021-07-09 10:00:00,101.59,101.77,101.59,101.73,175165.0,94.5171,94.6846,94.5171,94.6474,175165.0
2021-07-09 10:30:00,101.72,101.83,101.68,101.77,165665.0,94.6381,94.7404,94.6008,94.6846,165665.0
2021-07-09 11:00:00,101.76,101.87,101.76,101.85,181948.0,94.6753,94.7776,94.6753,94.759,181948.0
2021-07-09 11:30:00,101.86,101.96,101.85,101.88,134838.0,94.7683,94.8613,94.759,94.7869,134838.0
2021-07-09 12:00:00,101.88,101.95,101.88,101.9,154758.0,94.7869,94.852,94.7869,94.8055,154758.0
2021-07-09 12:30:00,101.9,101.97,101.89,101.93,123257.0,94.8055,94.8707,94.7962,94.8334,123257.0
2021-07-09 13:00:00,101.93,101.94,101.89,101.94,158550.0,94.8334,94.8427,94.7962,94.8427,158550.0
2021-07-09 13:30:00,101.94,101.98,101.93,101.97,153050.0,94.8427,94.88,94.8334,94.8707,153050.0
2021-07-09 14:00:00,101.98,102.03,101.97,102.02,143636.0,94.88,94.9265,94.8707,94.9172,143636.0
2021-07-09 14:30:00,102.03,102.13,102.02,102.11,208807.0,94.9265,95.0195,94.9172,95.0009,208807.0
2021-07-09 15:00:00,102.12,102.14,102.08,102.09,465592.0,95.0102,95.0288,94.973,94.9823,465592.0
2021-07-09 15:30:00,102.09,102.14,102.05,102.11,445858.0,94.9823,95.0288,94.9451,95.0009,445858.0
2021-07-12 09:30:00,102.06,102.18,101.98,102.16,327579.0,94.9544,95.066,94.88,95.0474,327579.0
2021-07-12 10:00:00,102.18,102.26,102.11,102.26,260698.0,95.066,95.1405,95.0009,95.1405,260698.0
2021-07-12 10:30:00,102.26,102.34,102.26,102.31,83557.0,95.1405,95.2149,95.1405,95.187,83557.0
2021-07-12 11:00:00,102.31,102.31,102.27,102.28,60978.0,95.187,95.187,95.1498,95.1591,60978.0
2021-07-12 11:30:00,102.28,102.3,102.21,102.3,30057.0,95.1591,95.1777,95.0939,95.1777,30057.0
2021-07-12 12:00:00,102.31,102.34,102.28,102.29,45267.0,95.187,95.2149,95.1591,95.1684,45267.0
2021-07-12 12:30:00,102.3,102.33,102.28,102.31,11374.0,95.1777,95.2056,95.1591,95.187,11374.0
2021-07-12 13:00:00,102.3,102.33,102.28,102.33,16748.0,95.1777,95.2056,95.1591,95.2056,16748.0
2021-07-12 13:30:00,102.33,102.35,102.28,102.3,54235.0,95.2056,95.2242,95.1591,95.1777,54235.0
2021-07-12 14:00:00,102.31,102.38,102.31,102.38,130602.0,95.187,95.2521,95.187,95.2521,130602.0
2021-07-12 14:30:00,102.39,102.42,102.34,102.37,169365.0,95.2614,95.2893,95.2149,95.2428,169365.0
2021-07-12 15:00:00,102.37,102.44,102.35,102.43,228751.0,95.2428,95.3079,95.2242,95.2986,228751.0
2021-07-12 15:30:00,102.43,102.45,102.37,102.44,315849.0,95.2986,95.3172,95.2428,95.3079,315849.0
2021-07-13 09:30:00,102.22,102.41,102.16,102.34,798328.0,95.1032,95.28,95.0474,95.2149,798328.0
2021-07-13 10:00:00,102.34,102.42,102.3,102.42,83436.0,95.2149,95.2893,95.1777,95.2893,83436.0
2021-07-13 10:30:00,102.43,102.46,102.33,102.33,132979.0,95.2986,95.3265,95.2056,95.2056,132979.0
2021-07-13 11:00:00,102.33,102.48,102.33,102.46,110681.0,95.2056,95.3451,95.2056,95.3265,110681.0
2021-07-13 11:30:00,102.46,102.51,102.45,102.51,148098.0,95.3265,95.3731,95.3172,95.3731,148098.0
2021-07-13 12:00:00,102.51,102.53,102.45,102.47,56233.0,95.3731,95.3917,95.3172,95.3358,56233.0
2021-07-13 12:30:00,102.47,102.5,102.45,102.47,81081.0,95.3358,95.3638,95.3172,95.3358,81081.0
2021-07-13 13:00:00,102.47,102.48,102.16,102.24,110227.0,95.3358,95.3451,95.0474,95.1219,110227.0
2021-07-13 13:30:00,102.23,102.24,102.08,102.2,181625.0,95.1126,95.1219,94.973,95.0846,181625.0
2021-07-13 14:00:00,102.19,102.21,102.01,102.18,404458.0,95.0753,95.0939,94.9079,95.066,404458.0
2021-07-13 14:30:00,102.18,102.19,102.04,102.15,186684.0,95.066,95.0753,94.9358,95.0381,186684.0
2021-07-13 15:00:00,102.16,102.16,102.01,102.04,214942.0,95.0474,95.0474,94.9079,94.9358,214942.0
2021-07-13 15:30:00,102.04,102.15,101.97,102.05,535862.0,94.9358,95.0381,94.8707,94.9451,535862.0
2021-07-14 09:30:00,102.57,102.6,102.42,102.42,166843.0,95.4289,95.4568,95.2893,95.2893,166843.0
2021-07-14 10:00:00,102.43,102.54,102.38,102.38,136839.0,95.2986,95.401,95.2521,95.2521,136839.0
2021-07-14 10:30:00,102.39,102.49,102.33,102.42,166911.0,95.2614,95.3545,95.2056,95.2893,166911.0
2021-07-14 11:00:00,102.42,102.42,102.17,102.21,104386.0,95.2893,95.2893,95.0567,95.0939,104386.0
2021-07-14 11:30:00,102.22,102.24,101.99,102.01,107468.0,95.1032,95.1219,94.8893,94.9079,107468.0
2021-07-14 12:00:00,102.0,102.27,102.0,102.26,61784.0,94.8986,95.1498,94.8986,95.1405,61784.0
2021-07-14 12:30:00,102.26,102.35,102.26,102.31,82026.0,95.1405,95.2242,95.1405,95.187,82026.0
2021-07-14 13:00:00,102.31,102.33,102.16,102.16,165392.0,95.187,95.2056,95.0474,95.0474,165392.0
2021-07-14 13:30:00,102.17,102.32,102.17,102.27,161051.0,95.0567,95.1963,95.0567,95.1498,161051.0
2021-07-14 14:00:00,102.27,102.37,102.25,102.33,90080.0,95.1498,95.2428,95.1312,95.2056,90080.0
2021-07-14 14:30:00,102.33,102.35,102.27,102.29,87628.0,95.2056,95.2242,95.1498,95.1684,87628.0
2021-07-14 15:00:00,102.28,102.37,102.19,102.21,150562.0,95.1591,95.2428,95.0753,95.0939,150562.0
2021-07-14 15:30:00,102.22,102.29,102.16,102.18,572473.0,95.1032,95.1684,95.0474,95.066,572473.0
2021-07-15 09:30:00,101.83,102.0,101.65,101.99,997187.0,94.7404,94.8986,94.5729,94.8893,997187.0
2021-07-15 10:00:00,101.99,102.06,101.8,101.82,457520.0,94.8893,94.9544,94.7125,94.7311,457520.0
2021-07-15 10:30:00,101.83,101.96,101.72,101.84,299461.0,94.7404,94.8613,94.6381,94.7497,299461.0
2021-07-15 11:00:00,101.83,101.87,101.71,101.87,228094.0,94.7404,94.7776,94.6288,94.7776,228094.0
2021-07-15 11:30:00,101.88,101.94,101.79,101.8,106883.0,94.7869,94.8427,94.7032,94.7125,106883.0
2021-07-15 12:00:00,101.8,101.81,101.63,101.75,181040.0,94.7125,94.7218,94.5543,94.666,181040.0
2021-07-15 12:30:00,101.75,101.81,101.7,101.75,78520.0,94.666,94.7218,94.6195,94.666,78520.0
2021-07-15 13:00:00,101.73,101.74,101.54,101.6,103028.0,94.6474,94.6567,94.4706,94.5264,103028.0
2021-07-15 13:30:00,101.59,101.59,101.32,101.33,1296767.0,94.5171,94.5171,94.2659,94.2752,1296767.0
2021-07-15 14:00:00,101.32,101.57,101.31,101.55,263567.0,94.2659,94.4985,94.2566,94.4799,263567.0
2021-07-15 14:30:00,101.55,101.63,101.42,101.62,221807.0,94.4799,94.5543,94.3589,94.545,221807.0
2021-07-15 15:00:00,101.63,101.68,101.59,101.68,1037505.0,94.5543,94.6008,94.5171,94.6008,1037505.0
2021-07-15 15:30:00,101.68,101.76,101.63,101.75,964848.0,94.6008,94.6753,94.5543,94.666,964848.0
2021-07-16 09:30:00,101.95,101.97,101.62,101.68,227090.0,94.852,94.8707,94.545,94.6008,227090.0
2021-07-16 10:00:00,101.7,101.71,101.22,101.27,262380.0,94.6195,94.6288,94.1729,94.2194,262380.0
2021-07-16 10:30:00,101.25,101.49,101.25,101.45,207269.0,94.2008,94.4241,94.2008,94.3869,207269.0
2021-07-16 11:00:00,101.43,101.46,101.27,101.33,158873.0,94.3682,94.3962,94.2194,94.2752,158873.0
2021-07-16 11:30:00,101.32,101.49,101.32,101.46,142148.0,94.2659,94.4241,94.2659,94.3962,142148.0
2021-07-16 12:00:00,101.46,101.58,101.45,101.49,99470.0,94.3962,94.5078,94.3869,94.4241,99470.0
2021-07-16 12:30:00,101.48,101.53,101.41,101.47,139920.0,94.4148,94.4613,94.3496,94.4055,139920.0
2021-07-16 13:00:00,101.45,101.52,101.43,101.43,56195.0,94.3869,94.452,94.3682,94.3682,56195.0
2021-07-16 13:30:00,101.42,101.43,101.32,101.33,48883.0,94.3589,94.3682,94.2659,94.2752,48883.0
2021-07-16 14:00:00,101.32,101.33,101.22,101.22,60513.0,94.2659,94.2752,94.1729,94.1729,60513.0
2021-07-16 14:30:00,101.21,101.26,101.1,101.13,127120.0,94.1636,94.2101,94.0612,94.0891,127120.0
2021-07-16 15:00:00,101.12,101.15,100.99,101.02,161935.0,94.0798,94.1077,93.9589,93.9868,161935.0
2021-07-16 15:30:00,101.02,101.06,100.87,100.99,382021.0,93.9868,94.024,93.8472,93.9589,382021.0
2021-07-19 09:30:00,99.61,99.71,99.17,99.23,507717.0,92.675,92.768,92.2656,92.3214,507717.0
2021-07-19 10:00:00,99.22,99.23,98.9,99.18,403912.0,92.3121,92.3214,92.0144,92.2749,403912.0
2021-07-19 10:30:00,99.18,99.35,98.96,99.2,393462.0,92.2749,92.4331,92.0702,92.2935,393462.0
2021-07-19 11:00:00,99.21,99.44,99.11,99.26,296873.0,92.3028,92.5168,92.2098,92.3493,296873.0
2021-07-19 11:30:00,99.27,99.51,99.25,99.44,211117.0,92.3586,92.5819,92.34,92.5168,211117.0
2021-07-19 12:00:00,99.44,99.44,99.13,99.15,387622.0,92.5168,92.5168,92.2284,92.247,387622.0
2021-07-19 12:30:00,99.14,99.14,98.85,98.98,413740.0,92.2377,92.2377,91.9679,92.0888,413740.0
2021-07-19 13:00:00,98.97,99.11,98.88,98.91,366346.0,92.0795,92.2098,91.9958,92.0237,366346.0
2021-07-19 13:30:00,98.91,99.0,98.81,98.86,318105.0,92.0237,92.1074,91.9307,91.9772,318105.0
2021-07-19 14:00:00,98.85,99.12,98.85,99.11,239815.0,91.9679,92.2191,91.9679,92.2098,239815.0
2021-07-19 14:30:00,99.11,99.12,98.85,98.91,225405.0,92.2098,92.2191,91.9679,92.0237,225405.0
2021-07-19 15:00:00,98.91,99.11,98.86,98.89,383024.0,92.0237,92.2098,91.9772,92.0051,383024.0
2021-07-19 15:30:00,98.9,99.44,98.87,99.44,780236.0,92.0144,92.5168,91.9865,92.5168,780236.0
2021-07-20 09:30:00,99.41,99.98,99.26,99.96,202854.0,92.4889,93.0192,92.3493,93.0006,202854.0
2021-07-20 10:00:00,99.96,100.26,99.9,100.16,145749.0,93.0006,93.2797,92.9448,93.1867,145749.0
2021-07-20 10:30:00,100.18,100.42,100.11,100.4,91506.0,93.2053,93.4286,93.1402,93.41,91506.0
2021-07-20 11:00:00,100.41,100.44,100.28,100.28,80269.0,93.4193,93.4472,93.2983,93.2983,80269.0
2021-07-20 11:30:00,100.29,100.53,100.27,100.53,51889.0,93.3076,93.5309,93.289,93.5309,51889.0
2021-07-20 12:00:00,100.54,100.6,100.49,100.55,45142.0,93.5402,93.596,93.4937,93.5495,45142.0
2021-07-20 12:30:00,100.55,100.7,100.55,100.7,100715.0,93.5495,93.6891,93.5495,93.6891,100715.0
2021-07-20 13:00:00,100.7,100.71,100.46,100.49,115188.0,93.6891,93.6984,93.4658,93.4937,115188.0
2021-07-20 13:30:00,100.5,100.57,100.46,100.54,165006.0,93.503,93.5681,93.4658,93.5402,165006.0
2021-07-20 14:00:00,100.55,100.7,100.55,100.7,100523.0,93.5495,93.6891,93.5495,93.6891,100523.0
2021-07-20 14:30:00,100.7,100.73,100.62,100.66,195724.0,93.6891,93.717,93.6146,93.6519,195724.0
2021-07-20 15:00:00,100.66,100.85,100.65,100.8,239653.0,93.6519,93.8286,93.6426,93.7821,239653.0
2021-07-20 15:30:00,100.8,100.82,100.57,100.57,416590.0,93.7821,93.8007,93.5681,93.5681,416590.0
2021-07-21 09:30:00,100.91,101.23,100.83,101.23,188866.0,93.8845,94.1822,93.81,94.1822,188866.0
2021-07-21 10:00:00,101.23,101.24,101.08,101.08,104961.0,94.1822,94.1915,94.0426,94.0426,104961.0
2021-07-21 10:30:00,101.07,101.22,101.05,101.19,71193.0,94.0333,94.1729,94.0147,94.145,71193.0
2021-07-21 11:00:00,101.19,101.31,101.19,101.22,900538.0,94.145,94.2566,94.145,94.1729,900538.0
2021-07-21 11:30:00,101.21,101.4,101.2,101.39,114533.0,94.1636,94.3403,94.1543,94.331,114533.0
2021-07-21 12:00:00,101.39,101.41,101.35,101.36,38343.0,94.331,94.3496,94.2938,94.3031,38343.0
2021-07-21 12:30:00,101.36,101.38,101.31,101.31,76310.0,94.3031,94.3217,94.2566,94.2566,76310.0
2021-07-21 13:00:00,101.32,101.43,101.31,101.42,75793.0,94.2659,94.3682,94.2566,94.3589,75793.0
2021-07-21 13:30:00,101.42,101.46,101.4,101.44,43403.0,94.3589,94.3962,94.3403,94.3776,43403.0
2021-07-21 14:00:00,101.44,101.46,101.38,101.43,194185.0,94.3776,94.3962,94.3217,94.3682,194185.0
2021-07-21 14:30:00,101.43,101.51,101.43,101.51,74395.0,94.3682,94.4427,94.3682,94.4427,74395.0
2021-07-21 15:00:00,101.51,101.58,101.49,101.52,158673.0,94.4427,94.5078,94.4241,94.452,158673.0
2021-07-21 15:30:00,101.53,101.61,101.39,101.58,167188.0,94.4613,94.5357,94.331,94.5078,167188.0
2021-07-22 09:30:00,101.71,101.8,101.53,101.6,350486.0,94.6288,94.7125,94.4613,94.5264,350486.0
2021-07-22 10:00:00,101.64,101.7,101.57,101.66,121358.0,94.5636,94.6195,94.4985,94.5822,121358.0
2021-07-22 10:30:00,101.66,101.78,101.65,101.7,99849.0,94.5822,94.6939,94.5729,94.6195,99849.0
2021-07-22 11:00:00,101.7,101.72,101.58,101.64,39846.0,94.6195,94.6381,94.5078,94.5636,39846.0
2021-07-22 11:30:00,101.62,101.64,101.5,101.58,30930.0,94.545,94.5636,94.4334,94.5078,30930.0
2021-07-22 12:00:00,101.59,101.6,101.4,101.53,49404.0,94.5171,94.5264,94.3403,94.4613,49404.0
2021-07-22 12:30:00,101.53,101.65,101.51,101.65,21709.0,94.4613,94.5729,94.4427,94.5729,21709.0
2021-07-22 13:00:00,101.65,101.72,101.64,101.69,20716.0,94.5729,94.6381,94.5636,94.6101,20716.0
2021-07-22 13:30:00,101.69,101.75,101.69,101.75,73855.0,94.6101,94.666,94.6101,94.666,73855.0
2021-07-22 14:00:00,101.75,101.82,101.75,101.8,87759.0,94.666,94.7311,94.666,94.7125,87759.0
2021-07-22 14:30:00,101.79,101.87,101.78,101.86,45966.0,94.7032,94.7776,94.6939,94.7683,45966.0
2021-07-22 15:00:00,101.87,101.87,101.8,101.82,93581.0,94.7776,94.7776,94.7125,94.7311,93581.0
2021-07-22 15:30:00,101.82,101.82,101.73,101.78,98377.0,94.7311,94.7311,94.6474,94.6939,98377.0
2021-07-23 09:30:00,102.15,102.15,101.88,101.92,139702.0,95.0381,95.0381,94.7869,94.8241,139702.0
2021-07-23 10:00:00,101.92,102.02,101.91,102.02,69393.0,94.8241,94.9172,94.8148,94.9172,69393.0
2021-07-23 10:30:00,102.02,102.14,101.99,102.13,115701.0,94.9172,95.0288,94.8893,95.0195,115701.0
2021-07-23 11:00:00,102.13,102.33,102.12,102.33,425257.0,95.0195,95.2056,95.0102,95.2056,425257.0
2021-07-23 11:30:00,102.34,102.37,102.21,102.21,213598.0,95.2149,95.2428,95.0939,95.0939,213598.0
2021-07-23 12:00:00,102.22,102.32,102.21,102.28,113137.0,95.1032,95.1963,95.0939,95.1591,113137.0
2021-07-23 12:30:00,102.29,102.34,102.27,102.34,209611.0,95.1684,95.2149,95.1498,95.2149,209611.0
2021-07-23 13:00:00,102.35,102.48,102.34,102.46,86786.0,95.2242,95.3451,95.2149,95.3265,86786.0
2021-07-23 13:30:00,102.44,102.45,102.38,102.42,32763.0,95.3079,95.3172,95.2521,95.2893,32763.0
2021-07-23 14:00:00,102.42,102.45,102.37,102.4,54988.0,95.2893,95.3172,95.2428,95.2707,54988.0
2021-07-23 14:30:00,102.41,102.42,102.36,102.39,115090.0,95.28,95.2893,95.2335,95.2614,115090.0
2021-07-23 15:00:00,102.39,102.4,102.3,102.37,196329.0,95.2614,95.2707,95.1777,95.2428,196329.0
2021-07-23 15:30:00,102.38,102.52,102.37,102.45,433565.0,95.2521,95.3824,95.2428,95.3172,433565.0
2021-07-26 09:30:00,102.04,102.25,102.01,102.25,132956.0,94.9358,95.1312,94.9079,95.1312,132956.0
2021-07-26 10:00:00,102.25,102.28,102.17,102.17,212021.0,95.1312,95.1591,95.0567,95.0567,212021.0
2021-07-26 10:30:00,102.17,102.2,102.09,102.15,152203.0,95.0567,95.0846,94.9823,95.0381,152203.0
2021-07-26 11:00:00,102.14,102.26,102.09,102.24,64917.0,95.0288,95.1405,94.9823,95.1219,64917.0
2021-07-26 11:30:00,102.25,102.34,102.24,102.3,57507.0,95.1312,95.2149,95.1219,95.1777,57507.0
2021-07-26 12:00:00,102.31,102.33,102.22,102.23,45943.0,95.187,95.2056,95.1032,95.1126,45943.0
2021-07-26 12:30:00,102.23,102.23,102.13,102.18,340918.0,95.1126,95.1126,95.0195,95.066,340918.0
2021-07-26 13:00:00,102.19,102.29,102.17,102.25,365802.0,95.0753,95.1684,95.0567,95.1312,365802.0
2021-07-26 13:30:00,102.25,102.25,102.18,102.2,86258.0,95.1312,95.1312,95.066,95.0846,86258.0
2021-07-26 14:00:00,102.2,102.24,102.17,102.23,201898.0,95.0846,95.1219,95.0567,95.1126,201898.0
2021-07-26 14:30:00,102.23,102.25,102.21,102.23,123026.0,95.1126,95.1312,95.0939,95.1126,123026.0
2021-07-26 15:00:00,102.23,102.27,102.21,102.27,211310.0,95.1126,95.1498,95.0939,95.1498,211310.0
2021-07-26 15:30:00,102.27,102.34,102.21,102.32,485028.0,95.1498,95.2149,95.0939,95.1963,485028.0
2021-07-27 09:30:00,101.82,101.82,101.48,101.61,408924.0,94.7311,94.7311,94.4148,94.5357,408924.0
2021-07-27 10:00:00,101.6,101.7,101.33,101.57,164303.0,94.5264,94.6195,94.2752,94.4985,164303.0
2021-07-27 10:30:00,101.55,101.56,101.32,101.48,131275.0,94.4799,94.4892,94.2659,94.4148,131275.0
2021-07-27 11:00:00,101.48,101.6,101.27,101.33,122758.0,94.4148,94.5264,94.2194,94.2752,122758.0
2021-07-27 11:30:00,101.32,101.32,101.08,101.3,158818.0,94.2659,94.2659,94.0426,94.2473,158818.0
2021-07-27 12:00:00,101.3,101.3,101.06,101.2,61713.0,94.2473,94.2473,94.024,94.1543,61713.0
2021-07-27 12:30:00,101.2,101.22,101.08,101.11,48787.0,94.1543,94.1729,94.0426,94.0705,48787.0
2021-07-27 13:00:00,101.12,101.17,100.92,100.99,73210.0,94.0798,94.1264,93.8938,93.9589,73210.0
2021-07-27 13:30:00,100.98,101.15,100.95,101.04,67108.0,93.9496,94.1077,93.9217,94.0054,67108.0
2021-07-27 14:00:00,101.03,101.35,101.03,101.32,221489.0,93.9961,94.2938,93.9961,94.2659,221489.0
2021-07-27 14:30:00,101.32,101.45,101.29,101.45,65961.0,94.2659,94.3869,94.238,94.3869,65961.0
2021-07-27 15:00:00,101.45,101.52,101.4,101.44,80520.0,94.3869,94.452,94.3403,94.3776,80520.0
2021-07-27 15:30:00,101.45,101.67,101.37,101.66,345395.0,94.3869,94.5915,94.3124,94.5822,345395.0
2021-07-28 09:30:00,101.92,101.94,101.62,101.79,303772.0,94.8241,94.8427,94.545,94.7032,303772.0
2021-07-28 10:00:00,101.8,101.91,101.71,101.89,255599.0,94.7125,94.8148,94.6288,94.7962,255599.0
2021-07-28 10:30:00,101.89,102.0,101.78,101.98,164600.0,94.7962,94.8986,94.6939,94.88,164600.0
2021-07-28 11:00:00,101.99,102.07,101.97,102.01,602036.0,94.8893,94.9637,94.8707,94.9079,602036.0
2021-07-28 11:30:00,102.0,102.11,101.98,102.1,93181.0,94.8986,95.0009,94.88,94.9916,93181.0
2021-07-28 12:00:00,102.1,102.12,102.04,102.04,147457.0,94.9916,95.0102,94.9358,94.9358,147457.0
2021-07-28 12:30:00,102.04,102.09,101.96,101.99,46285.0,94.9358,94.9823,94.8613,94.8893,46285.0
2021-07-28 13:00:00,102.02,102.04,101.86,101.88,72132.0,94.9172,94.9358,94.7683,94.7869,72132.0
2021-07-28 13:30:00,101.88,101.93,101.82,101.87,75232.0,94.7869,94.8334,94.7311,94.7776,75232.0
2021-07-28 14:00:00,101.88,102.14,101.68,102.09,124358.0,94.7869,95.0288,94.6008,94.9823,124358.0
2021-07-28 14:30:00,102.1,102.4,101.95,102.3,178071.0,94.9916,95.2707,94.852,95.1777,178071.0
2021-07-28 15:00:00,102.3,102.35,102.22,102.3,286620.0,95.1777,95.2242,95.1032,95.1777,286620.0
2021-07-28 15:30:00,102.3,102.36,102.14,102.16,390063.0,95.1777,95.2335,95.0288,95.0474,390063.0
2021-07-29 09:30:00,102.65,102.81,102.61,102.71,130776.0,95.5033,95.6522,95.4661,95.5591,130776.0
2021-07-29 10:00:00,102.72,102.78,102.61,102.77,204448.0,95.5684,95.6243,95.4661,95.615,204448.0
2021-07-29 10:30:00,102.79,102.87,102.74,102.86,319067.0,95.6336,95.708,95.587,95.6987,319067.0
2021-07-29 11:00:00,102.87,102.9,102.81,102.82,409846.0,95.708,95.7359,95.6522,95.6615,409846.0
2021-07-29 11:30:00,102.82,102.85,102.78,102.8,303590.0,95.6615,95.6894,95.6243,95.6429,303590.0
2021-07-29 12:00:00,102.79,102.9,102.79,102.86,69502.0,95.6336,95.7359,95.6336,95.6987,69502.0
2021-07-29 12:30:00,102.86,102.87,102.78,102.82,60533.0,95.6987,95.708,95.6243,95.6615,60533.0
2021-07-29 13:00:00,102.82,102.88,102.81,102.88,67084.0,95.6615,95.7173,95.6522,95.7173,67084.0
2021-07-29 13:30:00,102.88,102.9,102.83,102.85,64113.0,95.7173,95.7359,95.6708,95.6894,64113.0
2021-07-29 14:00:00,102.85,102.88,102.8,102.83,89519.0,95.6894,95.7173,95.6429,95.6708,89519.0
2021-07-29 14:30:00,102.82,102.83,102.74,102.77,95173.0,95.6615,95.6708,95.587,95.615,95173.0
2021-07-29 15:00:00,102.77,102.77,102.7,102.7,114806.0,95.615,95.615,95.5498,95.5498,114806.0
2021-07-29 15:30:00,102.7,102.74,102.66,102.68,812208.0,95.5498,95.587,95.5126,95.5312,812208.0
2021-07-30 09:30:00,102.03,102.42,102.03,102.36,633476.0,94.9265,95.2893,94.9265,95.2335,633476.0
2021-07-30 10:00:00,102.36,102.48,102.15,102.16,437912.0,95.2335,95.3451,95.0381,95.0474,437912.0
2021-07-30 10:30:00,102.17,102.23,102.09,102.09,359687.0,95.0567,95.1126,94.9823,94.9823,359687.0
2021-07-30 11:00:00,102.09,102.18,101.99,102.11,388874.0,94.9823,95.066,94.8893,95.0009,388874.0
2021-07-30 11:30:00,102.11,102.14,102.0,102.08,129548.0,95.0009,95.0288,94.8986,94.973,129548.0
2021-07-30 12:00:00,102.08,102.15,102.05,102.11,127077.0,94.973,95.0381,94.9451,95.0009,127077.0
2021-07-30 12:30:00,102.13,102.2,102.12,102.16,104587.0,95.0195,95.0846,95.0102,95.0474,104587.0
2021-07-30 13:00:00,102.18,102.18,102.08,102.12,124821.0,95.066,95.066,94.973,95.0102,124821.0
2021-07-30 13:30:00,102.11,102.21,102.11,102.12,146648.0,95.0009,95.0939,95.0009,95.0102,146648.0
2021-07-30 14:00:00,102.13,102.14,101.96,101.96,143607.0,95.0195,95.0288,94.8613,94.8613,143607.0
2021-07-30 14:30:00,101.96,102.05,101.88,102.02,151112.0,94.8613,94.9451,94.7869,94.9172,151112.0
2021-07-30 15:00:00,102.02,102.11,101.97,102.04,251805.0,94.9172,95.0009,94.8707,94.9358,251805.0
2021-07-30 15:30:00,102.04,102.09,101.97,102.08,476063.0,94.9358,94.9823,94.8707,94.973,476063.0
2021-08-02 09:30:00,102.7,102.75,102.56,102.64,527392.0,95.5498,95.5963,95.4196,95.494,527392.0
2021-08-02 10:00:00,102.63,102.77,102.56,102.72,216267.0,95.4847,95.615,95.4196,95.5684,216267.0
2021-08-02 10:30:00,102.72,102.77,102.61,102.66,127059.0,95.5684,95.615,95.4661,95.5126,127059.0
2021-08-02 11:00:00,102.67,102.74,102.64,102.71,276423.0,95.5219,95.587,95.494,95.5591,276423.0
2021-08-02 11:30:00,102.72,102.74,102.41,102.41,392534.0,95.5684,95.587,95.28,95.28,392534.0
2021-08-02 12:00:00,102.42,102.42,102.26,102.37,105885.0,95.2893,95.2893,95.1405,95.2428,105885.0
2021-08-02 12:30:00,102.37,102.52,102.35,102.42,219904.0,95.2428,95.3824,95.2242,95.2893,219904.0
2021-08-02 13:00:00,102.44,102.5,102.41,102.45,83163.0,95.3079,95.3638,95.28,95.3172,83163.0
2021-08-02 13:30:00,102.45,102.46,102.3,102.38,91908.0,95.3172,95.3265,95.1777,95.2521,91908.0
2021-08-02 14:00:00,102.38,102.45,102.34,102.4,65087.0,95.2521,95.3172,95.2149,95.2707,65087.0
2021-08-02 14:30:00,102.4,102.44,102.38,102.41,134683.0,95.2707,95.3079,95.2521,95.28,134683.0
2021-08-02 15:00:00,102.41,102.44,102.26,102.27,472585.0,95.28,95.3079,95.1405,95.1498,472585.0
2021-08-02 15:30:00,102.26,102.27,102.08,102.17,449286.0,95.1405,95.1498,94.973,95.0567,449286.0
2021-08-03 09:30:00,102.4,102.46,101.96,101.98,165739.0,95.2707,95.3265,94.8613,94.88,165739.0
2021-08-03 10:00:00,101.99,102.26,101.9,102.23,322804.0,94.8893,95.1405,94.8055,95.1126,322804.0
2021-08-03 10:30:00,102.23,102.33,102.07,102.2,191643.0,95.1126,95.2056,94.9637,95.0846,191643.0
2021-08-03 11:00:00,102.19,102.28,102.12,102.23,123531.0,95.0753,95.1591,95.0102,95.1126,123531.0
2021-08-03 11:30:00,102.24,102.64,102.24,102.62,175137.0,95.1219,95.494,95.1219,95.4754,175137.0
2021-08-03 12:00:00,102.63,102.65,102.52,102.55,127979.0,95.4847,95.5033,95.3824,95.4103,127979.0
2021-08-03 12:30:00,102.56,102.66,102.54,102.65,83066.0,95.4196,95.5126,95.401,95.5033,83066.0
2021-08-03 13:00:00,102.65,102.75,102.65,102.68,163081.0,95.5033,95.5963,95.5033,95.5312,163081.0
2021-08-03 13:30:00,102.69,102.74,102.67,102.71,79492.0,95.5405,95.587,95.5219,95.5591,79492.0
2021-08-03 14:00:00,102.72,102.8,102.64,102.78,154377.0,95.5684,95.6429,95.494,95.6243,154377.0
2021-08-03 14:30:00,102.77,102.81,102.72,102.78,113221.0,95.615,95.6522,95.5684,95.6243,113221.0
2021-08-03 15:00:00,102.79,102.9,102.79,102.88,210626.0,95.6336,95.7359,95.6336,95.7173,210626.0
2021-08-03 15:30:00,102.88,102.94,102.82,102.94,409524.0,95.7173,95.7731,95.6615,95.7731,409524.0
2021-08-04 09:30:00,102.82,103.02,102.8,102.95,233488.0,95.6615,95.8476,95.6429,95.7824,233488.0
2021-08-04 10:00:00,102.97,102.99,102.78,102.79,94620.0,95.801,95.8196,95.6243,95.6336,94620.0
2021-08-04 10:30:00,102.78,102.85,102.64,102.75,81535.0,95.6243,95.6894,95.494,95.5963,81535.0
2021-08-04 11:00:00,102.75,102.83,102.67,102.67,51625.0,95.5963,95.6708,95.5219,95.5219,51625.0
2021-08-04 11:30:00,102.68,102.72,102.57,102.7,50926.0,95.5312,95.5684,95.4289,95.5498,50926.0
2021-08-04 12:00:00,102.7,102.76,102.67,102.69,44789.0,95.5498,95.6057,95.5219,95.5405,44789.0
2021-08-04 12:30:00,102.7,102.74,102.67,102.73,41652.0,95.5498,95.587,95.5219,95.5777,41652.0
2021-08-04 13:00:00,102.73,102.84,102.73,102.81,33557.0,95.5777,95.6801,95.5777,95.6522,33557.0
2021-08-04 13:30:00,102.81,102.83,102.76,102.81,47009.0,95.6522,95.6708,95.6057,95.6522,47009.0
2021-08-04 14:00:00,102.82,102.88,102.81,102.85,30068.0,95.6615,95.7173,95.6522,95.6894,30068.0
2021-08-04 14:30:00,102.86,102.88,102.74,102.77,91599.0,95.6987,95.7173,95.587,95.615,91599.0
2021-08-04 15:00:00,102.77,102.8,102.71,102.78,49599.0,95.615,95.6429,95.5591,95.6243,49599.0
2021-08-04 15:30:00,102.78,102.82,102.65,102.65,181786.0,95.6243,95.6615,95.5033,95.5033,181786.0
2021-08-05 09:30:00,102.92,103.05,102.86,103.05,195064.0,95.7545,95.8755,95.6987,95.8755,195064.0
2021-08-05 10:00:00,103.06,103.08,102.99,103.0,71799.0,95.8848,95.9034,95.8196,95.8289,71799.0
2021-08-05 10:30:00,103.0,103.12,102.99,103.11,68889.0,95.8289,95.9406,95.8196,95.9313,68889.0
2021-08-05 11:00:00,103.11,103.13,103.08,103.12,164238.0,95.9313,95.9499,95.9034,95.9406,164238.0
2021-08-05 11:30:00,103.12,103.15,103.06,103.08,183456.0,95.9406,95.9685,95.8848,95.9034,183456.0
2021-08-05 12:00:00,103.08,103.1,103.05,103.05,33523.0,95.9034,95.922,95.8755,95.8755,33523.0
2021-08-05 12:30:00,103.06,103.08,103.0,103.01,67858.0,95.8848,95.9034,95.8289,95.8382,67858.0
2021-08-05 13:00:00,103.0,103.06,102.99,103.06,58160.0,95.8289,95.8848,95.8196,95.8848,58160.0
2021-08-05 13:30:00,103.05,103.08,103.03,103.08,38494.0,95.8755,95.9034,95.8569,95.9034,38494.0
2021-08-05 14:00:00,103.09,103.12,103.04,103.05,57436.0,95.9127,95.9406,95.8662,95.8755,57436.0
2021-08-05 14:30:00,103.04,103.06,103.0,103.01,130030.0,95.8662,95.8848,95.8289,95.8382,130030.0
2021-08-05 15:00:00,103.01,103.05,102.96,103.01,96717.0,95.8382,95.8755,95.7917,95.8382,96717.0
2021-08-05 15:30:00,103.0,103.17,102.99,103.15,286161.0,95.8289,95.9871,95.8196,95.9685,286161.0
2021-08-06 09:30:00,103.07,103.2,102.93,102.98,94109.0,95.8941,96.015,95.7638,95.8103,94109.0
2021-08-06 10:00:00,102.99,103.06,102.94,102.99,26721.0,95.8196,95.8848,95.7731,95.8196,26721.0
2021-08-06 10:30:00,102.98,103.02,102.87,102.91,42499.0,95.8103,95.8476,95.708,95.7452,42499.0
2021-08-06 11:00:00,102.92,102.99,102.86,102.95,87776.0,95.7545,95.8196,95.6987,95.7824,87776.0
2021-08-06 11:30:00,102.94,102.97,102.9,102.97,94693.0,95.7731,95.801,95.7359,95.801,94693.0
2021-08-06 12:00:00,102.98,102.99,102.92,102.95,406782.0,95.8103,95.8196,95.7545,95.7824,406782.0
2021-08-06 12:30:00,102.95,102.98,102.92,102.97,166113.0,95.7824,95.8103,95.7545,95.801,166113.0
2021-08-06 13:00:00,102.98,103.01,102.97,102.98,314266.0,95.8103,95.8382,95.801,95.8103,314266.0
2021-08-06 13:30:00,102.98,103.01,102.97,103.01,202619.0,95.8103,95.8382,95.801,95.8382,202619.0
2021-08-06 14:00:00,103.01,103.04,102.96,102.98,193417.0,95.8382,95.8662,95.7917,95.8103,193417.0
2021-08-06 14:30:00,102.98,103.0,102.88,102.88,110099.0,95.8103,95.8289,95.7173,95.7173,110099.0
2021-08-06 15:00:00,102.88,102.96,102.85,102.96,197080.0,95.7173,95.7917,95.6894,95.7917,197080.0
2021-08-06 15:30:00,102.95,102.99,102.85,102.95,469018.0,95.7824,95.8196,95.6894,95.7824,469018.0
2021-08-09 09:30:00,103.06,103.07,102.79,102.93,126502.0,95.8848,95.8941,95.6336,95.7638,126502.0
2021-08-09 10:00:00,102.94,102.95,102.86,102.95,44310.0,95.7731,95.7824,95.6987,95.7824,44310.0
2021-08-09 10:30:00,102.95,102.99,102.9,102.92,42608.0,95.7824,95.8196,95.7359,95.7545,42608.0
2021-08-09 11:00:00,102.92,102.99,102.89,102.99,61447.0,95.7545,95.8196,95.7266,95.8196,61447.0
2021-08-09 11:30:00,102.99,103.04,102.97,103.04,28062.0,95.8196,95.8662,95.801,95.8662,28062.0
2021-08-09 12:00:00,103.05,103.05,102.99,103.0,39633.0,95.8755,95.8755,95.8196,95.8289,39633.0
2021-08-09 12:30:00,103.0,103.02,102.99,103.02,39578.0,95.8289,95.8476,95.8196,95.8476,39578.0
2021-08-09 13:00:00,103.02,103.04,103.0,103.01,23633.0,95.8476,95.8662,95.8289,95.8382,23633.0
2021-08-09 13:30:00,103.01,103.05,102.98,103.04,56945.0,95.8382,95.8755,95.8103,95.8662,56945.0
2021-08-09 14:00:00,103.04,103.11,103.04,103.11,31575.0,95.8662,95.9313,95.8662,95.9313,31575.0
2021-08-09 14:30:00,103.11,103.15,103.07,103.07,52266.0,95.9313,95.9685,95.8941,95.8941,52266.0
2021-08-09 15:00:00,103.07,103.08,103.0,103.02,59594.0,95.8941,95.9034,95.8289,95.8476,59594.0
2021-08-09 15:30:00,103.03,103.08,102.96,102.99,87459.0,95.8569,95.9034,95.7917,95.8196,87459.0
2021-08-10 09:30:00,103.13,103.22,103.06,103.19,88199.0,95.9499,96.0336,95.8848,96.0057,88199.0
2021-08-10 10:00:00,103.2,103.27,103.15,103.2,90414.0,96.015,96.0801,95.9685,96.015,90414.0
2021-08-10 10:30:00,103.18,103.19,102.95,103.03,71005.0,95.9964,96.0057,95.7824,95.8569,71005.0
2021-08-10 11:00:00,103.03,103.09,102.96,103.08,65079.0,95.8569,95.9127,95.7917,95.9034,65079.0
2021-08-10 11:30:00,103.08,103.15,103.03,103.14,61604.0,95.9034,95.9685,95.8569,95.9592,61604.0
2021-08-10 12:00:00,103.14,103.21,103.13,103.17,43773.0,95.9592,96.0243,95.9499,95.9871,43773.0
2021-08-10 12:30:00,103.17,103.17,103.1,103.13,45880.0,95.9871,95.9871,95.922,95.9499,45880.0
2021-08-10 13:00:00,103.13,103.15,103.11,103.13,52598.0,95.9499,95.9685,95.9313,95.9499,52598.0
2021-08-10 13:30:00,103.12,103.14,103.05,103.12,98754.0,95.9406,95.9592,95.8755,95.9406,98754.0
2021-08-10 14:00:00,103.13,103.15,103.01,103.09,180599.0,95.9499,95.9685,95.8382,95.9127,180599.0
2021-08-10 14:30:00,103.1,103.14,103.09,103.14,36682.0,95.922,95.9592,95.9127,95.9592,36682.0
2021-08-10 15:00:00,103.13,103.14,103.08,103.11,74622.0,95.9499,95.9592,95.9034,95.9313,74622.0
2021-08-10 15:30:00,103.12,103.13,103.02,103.1,154794.0,95.9406,95.9499,95.8476,95.922,154794.0
2021-08-11 09:30:00,103.49,103.53,103.36,103.4,271119.0,96.2848,96.322,96.1639,96.2011,271119.0
2021-08-11 10:00:00,103.4,103.42,103.34,103.39,112119.0,96.2011,96.2197,96.1453,96.1918,112119.0
2021-08-11 10:30:00,103.38,103.41,103.3,103.32,193004.0,96.1825,96.2104,96.1081,96.1267,193004.0
2021-08-11 11:00:00,103.32,103.32,103.17,103.24,147807.0,96.1267,96.1267,95.9871,96.0522,147807.0
2021-08-11 11:30:00,103.23,103.28,103.15,103.19,87985.0,96.0429,96.0894,95.9685,96.0057,87985.0
2021-08-11 12:00:00,103.19,103.29,103.19,103.28,86514.0,96.0057,96.0988,96.0057,96.0894,86514.0
2021-08-11 12:30:00,103.28,103.37,103.27,103.37,256130.0,96.0894,96.1732,96.0801,96.1732,256130.0
2021-08-11 13:00:00,103.38,103.45,103.37,103.43,138552.0,96.1825,96.2476,96.1732,96.229,138552.0
2021-08-11 13:30:00,103.43,103.43,103.35,103.38,65665.0,96.229,96.229,96.1546,96.1825,65665.0
2021-08-11 14:00:00,103.37,103.42,103.33,103.37,57179.0,96.1732,96.2197,96.136,96.1732,57179.0
2021-08-11 14:30:00,103.37,103.41,103.36,103.38,53091.0,96.1732,96.2104,96.1639,96.1825,53091.0
2021-08-11 15:00:00,103.38,103.45,103.38,103.44,75008.0,96.1825,96.2476,96.1825,96.2383,75008.0
2021-08-11 15:30:00,103.44,103.47,103.39,103.46,317595.0,96.2383,96.2662,96.1918,96.2569,317595.0
2021-08-12 09:30:00,103.3,103.3,103.06,103.13,150448.0,96.1081,96.1081,95.8848,95.9499,150448.0
2021-08-12 10:00:00,103.13,103.19,103.04,103.19,88098.0,95.9499,96.0057,95.8662,96.0057,88098.0
2021-08-12 10:30:00,103.2,103.27,103.17,103.27,27259.0,96.015,96.0801,95.9871,96.0801,27259.0
2021-08-12 11:00:00,103.26,103.31,103.19,103.29,36031.0,96.0708,96.1174,96.0057,96.0988,36031.0
2021-08-12 11:30:00,103.28,103.35,103.27,103.31,36743.0,96.0894,96.1546,96.0801,96.1174,36743.0
2021-08-12 12:00:00,103.32,103.42,103.32,103.39,30028.0,96.1267,96.2197,96.1267,96.1918,30028.0
2021-08-12 12:30:00,103.39,103.4,103.35,103.37,63833.0,96.1918,96.2011,96.1546,96.1732,63833.0
2021-08-12 13:00:00,103.36,103.36,103.32,103.34,35374.0,96.1639,96.1639,96.1267,96.1453,35374.0
2021-08-12 13:30:00,103.34,103.39,103.34,103.36,87437.0,96.1453,96.1918,96.1453,96.1639,87437.0
2021-08-12 14:00:00,103.36,103.41,103.34,103.4,94955.0,96.1639,96.2104,96.1453,96.2011,94955.0
2021-08-12 14:30:00,103.4,103.44,103.39,103.43,97752.0,96.2011,96.2383,96.1918,96.229,97752.0
2021-08-12 15:00:00,103.44,103.48,103.43,103.46,63072.0,96.2383,96.2755,96.229,96.2569,63072.0
2021-08-12 15:30:00,103.46,103.52,103.44,103.48,1736440.0,96.2569,96.3127,96.2383,96.2755,1736440.0
2021-08-13 09:30:00,103.64,103.64,103.47,103.55,152805.0,96.4244,96.4244,96.2662,96.3407,152805.0
2021-08-13 10:00:00,103.55,103.7,103.48,103.57,278084.0,96.3407,96.4802,96.2755,96.3593,278084.0
2021-08-13 10:30:00,103.57,103.61,103.54,103.61,74742.0,96.3593,96.3965,96.3313,96.3965,74742.0
2021-08-13 11:00:00,103.61,103.67,103.59,103.67,128284.0,96.3965,96.4523,96.3779,96.4523,128284.0
2021-08-13 11:30:00,103.68,103.69,103.64,103.67,73264.0,96.4616,96.4709,96.4244,96.4523,73264.0
2021-08-13 12:00:00,103.67,103.69,103.66,103.68,75156.0,96.4523,96.4709,96.443,96.4616,75156.0
2021-08-13 12:30:00,103.68,103.69,103.64,103.69,81992.0,96.4616,96.4709,96.4244,96.4709,81992.0
2021-08-13 13:00:00,103.68,103.69,103.65,103.67,57324.0,96.4616,96.4709,96.4337,96.4523,57324.0
2021-08-13 13:30:00,103.68,103.72,103.66,103.7,84604.0,96.4616,96.4988,96.443,96.4802,84604.0
2021-08-13 14:00:00,103.7,103.71,103.67,103.68,48234.0,96.4802,96.4895,96.4523,96.4616,48234.0
2021-08-13 14:30:00,103.68,103.68,103.59,103.64,91256.0,96.4616,96.4616,96.3779,96.4244,91256.0
2021-08-13 15:00:00,103.64,103.69,103.63,103.65,119560.0,96.4244,96.4709,96.4151,96.4337,119560.0
2021-08-13 15:30:00,103.65,103.77,103.62,103.77,305823.0,96.4337,96.5453,96.4058,96.5453,305823.0
2021-08-16 09:30:00,103.27,103.27,102.89,102.92,384648.0,96.0801,96.0801,95.7266,95.7545,384648.0
2021-08-16 10:00:00,102.91,103.07,102.83,102.87,431541.0,95.7452,95.8941,95.6708,95.708,431541.0
2021-08-16 10:30:00,102.83,102.98,102.81,102.9,102509.0,95.6708,95.8103,95.6522,95.7359,102509.0
2021-08-16 11:00:00,102.9,103.04,102.89,103.02,151098.0,95.7359,95.8662,95.7266,95.8476,151098.0
2021-08-16 11:30:00,103.02,103.16,103.02,103.11,55251.0,95.8476,95.9778,95.8476,95.9313,55251.0
2021-08-16 12:00:00,103.11,103.18,103.1,103.14,38799.0,95.9313,95.9964,95.922,95.9592,38799.0
2021-08-16 12:30:00,103.14,103.21,103.1,103.2,70030.0,95.9592,96.0243,95.922,96.015,70030.0
2021-08-16 13:00:00,103.21,103.27,103.19,103.26,89501.0,96.0243,96.0801,96.0057,96.0708,89501.0
2021-08-16 13:30:00,103.26,103.35,103.25,103.34,102874.0,96.0708,96.1546,96.0615,96.1453,102874.0
2021-08-16 14:00:00,103.35,103.44,103.33,103.36,41370.0,96.1546,96.2383,96.136,96.1639,41370.0
2021-08-16 14:30:00,103.36,103.48,103.36,103.41,126502.0,96.1639,96.2755,96.1639,96.2104,126502.0
2021-08-16 15:00:00,103.41,103.51,103.4,103.49,188719.0,96.2104,96.3034,96.2011,96.2848,188719.0
2021-08-16 15:30:00,103.48,103.6,103.46,103.6,554663.0,96.2755,96.3872,96.2569,96.3872,554663.0
2021-08-17 09:30:00,102.76,102.89,102.58,102.66,366949.0,95.6057,95.7266,95.4382,95.5126,366949.0
2021-08-17 10:00:00,102.61,102.9,102.61,102.86,242683.0,95.4661,95.7359,95.4661,95.6987,242683.0
2021-08-17 10:30:00,102.86,102.92,102.73,102.79,149019.0,95.6987,95.7545,95.5777,95.6336,149019.0
2021-08-17 11:00:00,102.79,102.84,102.67,102.7,305464.0,95.6336,95.6801,95.5219,95.5498,305464.0
2021-08-17 11:30:00,102.68,102.78,102.5,102.51,200408.0,95.5312,95.6243,95.3638,95.3731,200408.0
2021-08-17 12:00:00,102.51,102.56,102.4,102.52,151380.0,95.3731,95.4196,95.2707,95.3824,151380.0
2021-08-17 12:30:00,102.51,102.52,102.07,102.07,197374.0,95.3731,95.3824,94.9637,94.9637,197374.0
2021-08-17 13:00:00,102.06,102.33,102.05,102.33,200780.0,94.9544,95.2056,94.9451,95.2056,200780.0
2021-08-17 13:30:00,102.32,102.32,102.08,102.31,231860.0,95.1963,95.1963,94.973,95.187,231860.0
2021-08-17 14:00:00,102.3,102.47,102.3,102.34,162143.0,95.1777,95.3358,95.1777,95.2149,162143.0
2021-08-17 14:30:00,102.35,102.52,102.26,102.5,272856.0,95.2242,95.3824,95.1405,95.3638,272856.0
2021-08-17 15:00:00,102.5,102.59,102.47,102.53,253324.0,95.3638,95.4475,95.3358,95.3917,253324.0
2021-08-17 15:30:00,102.53,102.69,102.46,102.67,545983.0,95.3917,95.5405,95.3265,95.5219,545983.0
2021-08-18 09:30:00,102.67,102.86,102.59,102.85,320967.0,95.5219,95.6987,95.4475,95.6894,320967.0
2021-08-18 10:00:00,102.85,102.9,102.77,102.8,212309.0,95.6894,95.7359,95.615,95.6429,212309.0
2021-08-18 10:30:00,102.82,102.86,102.71,102.75,222655.0,95.6615,95.6987,95.5591,95.5963,222655.0
2021-08-18 11:00:00,102.75,102.77,102.65,102.72,97210.0,95.5963,95.615,95.5033,95.5684,97210.0
2021-08-18 11:30:00,102.72,102.74,102.63,102.68,195380.0,95.5684,95.587,95.4847,95.5312,195380.0
2021-08-18 12:00:00,102.68,102.75,102.59,102.61,157579.0,95.5312,95.5963,95.4475,95.4661,157579.0
2021-08-18 12:30:00,102.61,102.67,102.61,102.67,132319.0,95.4661,95.5219,95.4661,95.5219,132319.0
2021-08-18 13:00:00,102.68,102.7,102.63,102.66,235928.0,95.5312,95.5498,95.4847,95.5126,235928.0
2021-08-18 13:30:00,102.67,102.7,102.64,102.67,68757.0,95.5219,95.5498,95.494,95.5219,68757.0
2021-08-18 14:00:00,102.65,102.94,102.4,102.73,279969.0,95.5033,95.7731,95.2707,95.5777,279969.0
2021-08-18 14:30:00,102.73,102.81,102.56,102.64,92737.0,95.5777,95.6522,95.4196,95.494,92737.0
2021-08-18 15:00:00,102.63,102.63,102.38,102.39,180176.0,95.4847,95.4847,95.2521,95.2614,180176.0
2021-08-18 15:30:00,102.38,102.39,101.89,101.9,428051.0,95.2521,95.2614,94.7962,94.8055,428051.0
2021-08-19 09:30:00,100.89,101.35,100.84,101.29,448014.0,93.8658,94.2938,93.8193,94.238,448014.0
2021-08-19 10:00:00,101.29,101.59,101.28,101.4,249258.0,94.238,94.5171,94.2287,94.3403,249258.0
2021-08-19 10:30:00,101.4,101.41,101.0,101.39,278828.0,94.3403,94.3496,93.9682,94.331,278828.0
2021-08-19 11:00:00,101.39,101.44,101.25,101.29,159265.0,94.331,94.3776,94.2008,94.238,159265.0
2021-08-19 11:30:00,101.3,101.75,101.3,101.7,182731.0,94.2473,94.666,94.2473,94.6195,182731.0
2021-08-19 12:00:00,101.7,101.76,101.54,101.58,198243.0,94.6195,94.6753,94.4706,94.5078,198243.0
2021-08-19 12:30:00,101.59,101.73,101.55,101.73,117237.0,94.5171,94.6474,94.4799,94.6474,117237.0
2021-08-19 13:00:00,101.73,101.73,101.43,101.43,123709.0,94.6474,94.6474,94.3682,94.3682,123709.0
2021-08-19 13:30:00,101.44,101.55,101.32,101.32,131913.0,94.3776,94.4799,94.2659,94.2659,131913.0
2021-08-19 14:00:00,101.32,101.38,101.11,101.13,187339.0,94.2659,94.3217,94.0705,94.0891,187339.0
2021-08-19 14:30:00,101.13,101.42,100.98,101.41,206480.0,94.0891,94.3589,93.9496,94.3496,206480.0
2021-08-19 15:00:00,101.41,101.68,101.41,101.67,749276.0,94.3496,94.6008,94.3496,94.5915,749276.0
2021-08-19 15:30:00,101.67,101.69,101.36,101.46,533510.0,94.5915,94.6101,94.3031,94.3962,533510.0
2021-08-20 09:30:00,101.33,101.72,101.21,101.69,142043.0,94.2752,94.6381,94.1636,94.6101,142043.0
2021-08-20 10:00:00,101.7,101.88,101.68,101.79,172195.0,94.6195,94.7869,94.6008,94.7032,172195.0
2021-08-20 10:30:00,101.8,101.9,101.72,101.74,129895.0,94.7125,94.8055,94.6381,94.6567,129895.0
2021-08-20 11:00:00,101.74,101.83,101.7,101.74,98074.0,94.6567,94.7404,94.6195,94.6567,98074.0
2021-08-20 11:30:00,101.74,101.86,101.7,101.79,131698.0,94.6567,94.7683,94.6195,94.7032,131698.0
2021-08-20 12:00:00,101.8,101.99,101.78,101.99,161885.0,94.7125,94.8893,94.6939,94.8893,161885.0
2021-08-20 12:30:00,101.99,102.07,101.97,102.01,98743.0,94.8893,94.9637,94.8707,94.9079,98743.0
2021-08-20 13:00:00,102.01,102.04,101.98,101.98,123060.0,94.9079,94.9358,94.88,94.88,123060.0
2021-08-20 13:30:00,101.99,102.01,101.86,101.88,105637.0,94.8893,94.9079,94.7683,94.7869,105637.0
2021-08-20 14:00:00,101.89,101.97,101.83,101.86,104160.0,94.7962,94.8707,94.7404,94.7683,104160.0
2021-08-20 14:30:00,101.87,101.91,101.84,101.91,109495.0,94.7776,94.8148,94.7497,94.8148,109495.0
2021-08-20 15:00:00,101.91,102.02,101.9,102.02,108190.0,94.8148,94.9172,94.8055,94.9172,108190.0
2021-08-20 15:30:00,102.02,102.12,101.98,102.04,247552.0,94.9172,95.0102,94.88,94.9358,247552.0
2021-08-23 09:30:00,102.59,102.77,102.59,102.75,125119.0,95.4475,95.615,95.4475,95.5963,125119.0
2021-08-23 10:00:00,102.76,102.95,102.71,102.88,44107.0,95.6057,95.7824,95.5591,95.7173,44107.0
2021-08-23 10:30:00,102.89,103.01,102.86,103.0,142911.0,95.7266,95.8382,95.6987,95.8289,142911.0
2021-08-23 11:00:00,103.0,103.06,102.99,103.02,78634.0,95.8289,95.8848,95.8196,95.8476,78634.0
2021-08-23 11:30:00,103.03,103.09,103.03,103.08,14543.0,95.8569,95.9127,95.8569,95.9034,14543.0
2021-08-23 12:00:00,103.09,103.14,103.09,103.12,53482.0,95.9127,95.9592,95.9127,95.9406,53482.0
2021-08-23 12:30:00,103.12,103.19,103.1,103.19,63409.0,95.9406,96.0057,95.922,96.0057,63409.0
2021-08-23 13:00:00,103.18,103.22,103.12,103.14,49730.0,95.9964,96.0336,95.9406,95.9592,49730.0
2021-08-23 13:30:00,103.14,103.17,103.09,103.14,67450.0,95.9592,95.9871,95.9127,95.9592,67450.0
2021-08-23 14:00:00,103.15,103.2,103.14,103.17,44932.0,95.9685,96.015,95.9592,95.9871,44932.0
2021-08-23 14:30:00,103.17,103.25,103.16,103.24,46806.0,95.9871,96.0615,95.9778,96.0522,46806.0
2021-08-23 15:00:00,103.23,103.24,103.14,103.19,117957.0,96.0429,96.0522,95.9592,96.0057,117957.0
2021-08-23 15:30:00,103.19,103.23,103.05,103.08,233297.0,96.0057,96.0429,95.8755,95.9034,233297.0
2021-08-24 09:30:00,103.4,103.55,103.3,103.5,132520.0,96.2011,96.3407,96.1081,96.2941,132520.0
2021-08-24 10:00:00,103.5,103.6,103.44,103.6,72293.0,96.2941,96.3872,96.2383,96.3872,72293.0
2021-08-24 10:30:00,103.6,103.65,103.57,103.61,151946.0,96.3872,96.4337,96.3593,96.3965,151946.0
2021-08-24 11:00:00,103.61,103.66,103.54,103.54,112048.0,96.3965,96.443,96.3313,96.3313,112048.0
2021-08-24 11:30:00,103.54,103.55,103.49,103.54,62994.0,96.3313,96.3407,96.2848,96.3313,62994.0
2021-08-24 12:00:00,103.54,103.54,103.48,103.49,69766.0,96.3313,96.3313,96.2755,96.2848,69766.0
2021-08-24 12:30:00,103.48,103.55,103.47,103.55,459551.0,96.2755,96.3407,96.2662,96.3407,459551.0
2021-08-24 13:00:00,103.54,103.58,103.54,103.56,221102.0,96.3313,96.3686,96.3313,96.35,221102.0
2021-08-24 13:30:00,103.56,103.6,103.54,103.59,402925.0,96.35,96.3872,96.3313,96.3779,402925.0
2021-08-24 14:00:00,103.6,103.62,103.58,103.62,226828.0,96.3872,96.4058,96.3686,96.4058,226828.0
2021-08-24 14:30:00,103.62,103.65,103.61,103.65,119266.0,96.4058,96.4337,96.3965,96.4337,119266.0
2021-08-24 15:00:00,103.66,103.67,103.62,103.65,160245.0,96.443,96.4523,96.4058,96.4337,160245.0
2021-08-24 15:30:00,103.66,103.66,103.5,103.53,473342.0,96.443,96.443,96.2941,96.322,473342.0
2021-08-25 09:30:00,103.47,103.53,103.39,103.49,1169779.0,96.2662,96.322,96.1918,96.2848,1169779.0
2021-08-25 10:00:00,103.5,103.53,103.45,103.48,432807.0,96.2941,96.322,96.2476,96.2755,432807.0
2021-08-25 10:30:00,103.47,103.55,103.44,103.51,154501.0,96.2662,96.3407,96.2383,96.3034,154501.0
2021-08-25 11:00:00,103.52,103.61,103.52,103.61,270391.0,96.3127,96.3965,96.3127,96.3965,270391.0
2021-08-25 11:30:00,103.61,103.71,103.6,103.69,138895.0,96.3965,96.4895,96.3872,96.4709,138895.0
2021-08-25 12:00:00,103.69,103.73,103.68,103.72,79763.0,96.4709,96.5081,96.4616,96.4988,79763.0
2021-08-25 12:30:00,103.72,103.72,103.66,103.68,696672.0,96.4988,96.4988,96.443,96.4616,696672.0
2021-08-25 13:00:00,103.69,103.69,103.62,103.62,877429.0,96.4709,96.4709,96.4058,96.4058,877429.0
2021-08-25 13:30:00,103.63,103.67,103.62,103.65,880901.0,96.4151,96.4523,96.4058,96.4337,880901.0
2021-08-25 14:00:00,103.65,103.71,103.64,103.7,874899.0,96.4337,96.4895,96.4244,96.4802,874899.0
2021-08-25 14:30:00,103.7,103.71,103.65,103.7,739182.0,96.4802,96.4895,96.4337,96.4802,739182.0
2021-08-25 15:00:00,103.7,103.7,103.62,103.68,837194.0,96.4802,96.4802,96.4058,96.4616,837194.0
2021-08-25 15:30:00,103.68,103.75,103.66,103.66,783059.0,96.4616,96.5267,96.443,96.443,783059.0
2021-08-26 09:30:00,103.4,103.53,103.4,103.42,120320.0,96.2011,96.322,96.2011,96.2197,120320.0
2021-08-26 10:00:00,103.41,103.51,103.08,103.28,238540.0,96.2104,96.3034,95.9034,96.0894,238540.0
2021-08-26 10:30:00,103.28,103.35,103.06,103.13,227995.0,96.0894,96.1546,95.8848,95.9499,227995.0
2021-08-26 11:00:00,103.11,103.35,102.97,103.29,354019.0,95.9313,96.1546,95.801,96.0988,354019.0
2021-08-26 11:30:00,103.29,103.34,103.2,103.3,234028.0,96.0988,96.1453,96.015,96.1081,234028.0
2021-08-26 12:00:00,103.3,103.4,103.29,103.38,166176.0,96.1081,96.2011,96.0988,96.1825,166176.0
2021-08-26 12:30:00,103.38,103.4,103.31,103.33,196584.0,96.1825,96.2011,96.1174,96.136,196584.0
2021-08-26 13:00:00,103.34,103.37,103.22,103.27,141313.0,96.1453,96.1732,96.0336,96.0801,141313.0
2021-08-26 13:30:00,103.26,103.33,103.26,103.29,145112.0,96.0708,96.136,96.0708,96.0988,145112.0
2021-08-26 14:00:00,103.28,103.28,103.13,103.19,170881.0,96.0894,96.0894,95.9499,96.0057,170881.0
2021-08-26 14:30:00,103.18,103.21,103.08,103.09,188280.0,95.9964,96.0243,95.9034,95.9127,188280.0
2021-08-26 15:00:00,103.08,103.13,102.95,103.05,283078.0,95.9034,95.9499,95.7824,95.8755,283078.0
2021-08-26 15:30:00,103.04,103.12,102.98,103.0,428681.0,95.8662,95.9406,95.8103,95.8289,428681.0
2021-08-27 09:30:00,103.17,103.44,103.17,103.38,386926.0,95.9871,96.2383,95.9871,96.1825,386926.0
2021-08-27 10:00:00,103.37,103.88,103.24,103.73,210265.0,96.1732,96.6477,96.0522,96.5081,210265.0
2021-08-27 10:30:00,103.76,103.88,103.7,103.85,165208.0,96.536,96.6477,96.4802,96.6198,165208.0
2021-08-27 11:00:00,103.85,103.88,103.78,103.79,304604.0,96.6198,96.6477,96.5546,96.5639,304604.0
2021-08-27 11:30:00,103.79,103.96,103.78,103.94,107468.0,96.5639,96.7221,96.5546,96.7035,107468.0
2021-08-27 12:00:00,103.95,103.96,103.88,103.92,115385.0,96.7128,96.7221,96.6477,96.6849,115385.0
2021-08-27 12:30:00,103.92,103.96,103.91,103.96,125992.0,96.6849,96.7221,96.6756,96.7221,125992.0
2021-08-27 13:00:00,103.97,103.99,103.95,103.98,101047.0,96.7314,96.75,96.7128,96.7407,101047.0
2021-08-27 13:30:00,103.98,104.01,103.96,103.97,92353.0,96.7407,96.7686,96.7221,96.7314,92353.0
2021-08-27 14:00:00,103.97,103.97,103.9,103.94,95087.0,96.7314,96.7314,96.6663,96.7035,95087.0
2021-08-27 14:30:00,103.94,103.97,103.93,103.95,119120.0,96.7035,96.7314,96.6942,96.7128,119120.0
2021-08-27 15:00:00,103.95,104.03,103.94,104.0,134394.0,96.7128,96.7872,96.7035,96.7593,134394.0
2021-08-27 15:30:00,104.0,104.04,103.93,103.98,420938.0,96.7593,96.7965,96.6942,96.7407,420938.0
2021-08-30 09:30:00,104.15,104.15,103.97,104.09,124417.0,96.8989,96.8989,96.7314,96.8431,124417.0
2021-08-30 10:00:00,104.1,104.23,104.06,104.23,75739.0,96.8524,96.9733,96.8151,96.9733,75739.0
2021-08-30 10:30:00,104.22,104.37,104.22,104.37,72828.0,96.964,97.1036,96.964,97.1036,72828.0
2021-08-30 11:00:00,104.36,104.41,104.33,104.35,80266.0,97.0943,97.1408,97.0663,97.085,80266.0
2021-08-30 11:30:00,104.36,104.42,104.35,104.4,22159.0,97.0943,97.1501,97.085,97.1315,22159.0
2021-08-30 12:00:00,104.41,104.41,104.33,104.34,28574.0,97.1408,97.1408,97.0663,97.0756,28574.0
2021-08-30 12:30:00,104.35,104.39,104.33,104.39,8233.0,97.085,97.1222,97.0663,97.1222,8233.0
2021-08-30 13:00:00,104.38,104.4,104.36,104.39,34129.0,97.1129,97.1315,97.0943,97.1222,34129.0
2021-08-30 13:30:00,104.39,104.43,104.38,104.42,25145.0,97.1222,97.1594,97.1129,97.1501,25145.0
2021-08-30 14:00:00,104.42,104.45,104.4,104.42,28841.0,97.1501,97.178,97.1315,97.1501,28841.0
2021-08-30 14:30:00,104.42,104.44,104.38,104.43,28165.0,97.1501,97.1687,97.1129,97.1594,28165.0
2021-08-30 15:00:00,104.44,104.45,104.36,104.38,66811.0,97.1687,97.178,97.0943,97.1129,66811.0
2021-08-30 15:30:00,104.37,104.37,104.26,104.28,257992.0,97.1036,97.1036,97.0012,97.0198,257992.0
2021-08-31 09:30:00,104.5,104.5,104.22,104.25,187403.0,97.2245,97.2245,96.964,96.9919,187403.0
2021-08-31 10:00:00,104.24,104.41,104.24,104.33,109268.0,96.9826,97.1408,96.9826,97.0663,109268.0
2021-08-31 10:30:00,104.34,104.41,104.3,104.34,109887.0,97.0756,97.1408,97.0384,97.0756,109887.0
2021-08-31 11:00:00,104.35,104.44,104.28,104.37,116497.0,97.085,97.1687,97.0198,97.1036,116497.0
2021-08-31 11:30:00,104.37,104.47,104.35,104.44,63912.0,97.1036,97.1966,97.085,97.1687,63912.0
2021-08-31 12:00:00,104.44,104.48,104.4,104.48,77562.0,97.1687,97.2059,97.1315,97.2059,77562.0
2021-08-31 12:30:00,104.48,104.48,104.43,104.46,74957.0,97.2059,97.2059,97.1594,97.1873,74957.0
2021-08-31 13:00:00,104.45,104.45,104.3,104.33,114275.0,97.178,97.178,97.0384,97.0663,114275.0
2021-08-31 13:30:00,104.33,104.4,104.31,104.4,171959.0,97.0663,97.1315,97.0477,97.1315,171959.0
2021-08-31 14:00:00,104.39,104.4,104.34,104.36,359339.0,97.1222,97.1315,97.0756,97.0943,359339.0
2021-08-31 14:30:00,104.36,104.4,104.29,104.39,1026342.0,97.0943,97.1315,97.0291,97.1222,1026342.0
2021-08-31 15:00:00,104.39,104.39,104.23,104.24,685685.0,97.1222,97.1222,96.9733,96.9826,685685.0
2021-08-31 15:30:00,104.24,104.37,104.23,104.31,1534814.0,96.9826,97.1036,96.9733,97.0477,1534814.0
2021-09-01 09:30:00,104.7,104.85,104.69,104.74,301731.0,97.4106,97.5501,97.4013,97.4478,301731.0
2021-09-01 10:00:00,104.74,104.87,104.71,104.84,182601.0,97.4478,97.5688,97.4199,97.5408,182601.0
2021-09-01 10:30:00,104.84,104.92,104.84,104.92,72705.0,97.5408,97.6153,97.5408,97.6153,72705.0
2021-09-01 11:00:00,104.92,104.93,104.83,104.88,222864.0,97.6153,97.6246,97.5315,97.5781,222864.0
2021-09-01 11:30:00,104.88,104.94,104.86,104.93,77536.0,97.5781,97.6339,97.5594,97.6246,77536.0
2021-09-01 12:00:00,104.92,105.03,104.91,105.03,75631.0,97.6153,97.7176,97.606,97.7176,75631.0
2021-09-01 12:30:00,105.02,105.07,105.01,105.06,67936.0,97.7083,97.7548,97.699,97.7455,67936.0
2021-09-01 13:00:00,105.07,105.08,105.02,105.07,78007.0,97.7548,97.7641,97.7083,97.7548,78007.0
2021-09-01 13:30:00,105.07,105.09,105.04,105.07,101174.0,97.7548,97.7734,97.7269,97.7548,101174.0
2021-09-01 14:00:00,105.07,105.08,104.99,105.0,199664.0,97.7548,97.7641,97.6804,97.6897,199664.0
2021-09-01 14:30:00,105.0,105.01,104.89,104.94,297749.0,97.6897,97.699,97.5874,97.6339,297749.0
2021-09-01 15:00:00,104.93,104.94,104.82,104.88,261896.0,97.6246,97.6339,97.5222,97.5781,261896.0
2021-09-01 15:30:00,104.88,104.89,104.77,104.8,926768.0,97.5781,97.5874,97.4757,97.5036,926768.0
2021-09-02 09:30:00,105.15,105.22,105.08,105.11,114275.0,97.8293,97.8944,97.7641,97.792,114275.0
2021-09-02 10:00:00,105.14,105.17,105.04,105.15,78713.0,97.82,97.8479,97.7269,97.8293,78713.0
2021-09-02 10:30:00,105.16,105.23,105.14,105.2,45517.0,97.8386,97.9037,97.82,97.8758,45517.0
2021-09-02 11:00:00,105.21,105.26,105.16,105.24,69800.0,97.8851,97.9316,97.8386,97.913,69800.0
2021-09-02 11:30:00,105.24,105.26,105.19,105.19,55033.0,97.913,97.9316,97.8665,97.8665,55033.0
2021-09-02 12:00:00,105.19,105.2,105.11,105.14,70883.0,97.8665,97.8758,97.792,97.82,70883.0
2021-09-02 12:30:00,105.13,105.15,105.09,105.14,25268.0,97.8106,97.8293,97.7734,97.82,25268.0
2021-09-02 13:00:00,105.15,105.16,105.02,105.03,68902.0,97.8293,97.8386,97.7083,97.7176,68902.0
2021-09-02 13:30:00,105.03,105.05,104.93,104.96,57183.0,97.7176,97.7362,97.6246,97.6525,57183.0
2021-09-02 14:00:00,104.95,104.97,104.86,104.91,87843.0,97.6432,97.6618,97.5594,97.606,87843.0
2021-09-02 14:30:00,104.89,105.02,104.86,105.01,95045.0,97.5874,97.7083,97.5594,97.699,95045.0
2021-09-02 15:00:00,105.01,105.04,104.92,104.94,116152.0,97.699,97.7269,97.6153,97.6339,116152.0
2021-09-02 15:30:00,104.94,105.09,104.9,105.09,263451.0,97.6339,97.7734,97.5967,97.7734,263451.0
2021-09-03 09:30:00,104.98,105.13,104.93,105.11,219330.0,97.6711,97.8106,97.6246,97.792,219330.0
2021-09-03 10:00:00,105.12,105.25,105.06,105.21,192065.0,97.8013,97.9223,97.7455,97.8851,192065.0
2021-09-03 10:30:00,105.21,105.26,105.11,105.21,190074.0,97.8851,97.9316,97.792,97.8851,190074.0
2021-09-03 11:00:00,105.2,105.3,105.17,105.23,86236.0,97.8758,97.9688,97.8479,97.9037,86236.0
2021-09-03 11:30:00,105.23,105.26,105.16,105.16,31408.0,97.9037,97.9316,97.8386,97.8386,31408.0
2021-09-03 12:00:00,105.16,105.25,105.14,105.24,42791.0,97.8386,97.9223,97.82,97.913,42791.0
2021-09-03 12:30:00,105.24,105.25,105.18,105.24,54487.0,97.913,97.9223,97.8572,97.913,54487.0
2021-09-03 13:00:00,105.24,105.35,105.23,105.33,46030.0,97.913,98.0153,97.9037,97.9967,46030.0
2021-09-03 13:30:00,105.33,105.37,105.3,105.36,43996.0,97.9967,98.0339,97.9688,98.0246,43996.0
2021-09-03 14:00:00,105.37,105.38,105.33,105.35,34979.0,98.0339,98.0432,97.9967,98.0153,34979.0
2021-09-03 14:30:00,105.35,105.38,105.32,105.36,20168.0,98.0153,98.0432,97.9874,98.0246,20168.0
2021-09-03 15:00:00,105.37,105.41,105.33,105.34,71871.0,98.0339,98.0712,97.9967,98.006,71871.0
2021-09-03 15:30:00,105.34,105.39,105.27,105.29,188478.0,98.006,98.0525,97.9409,97.9595,188478.0
2021-09-07 09:30:00,105.33,105.34,105.14,105.22,276037.0,97.9967,98.006,97.82,97.8944,276037.0
2021-09-07 10:00:00,105.22,105.25,105.02,105.09,110779.0,97.8944,97.9223,97.7083,97.7734,110779.0
2021-09-07 10:30:00,105.07,105.22,105.04,105.2,83786.0,97.7548,97.8944,97.7269,97.8758,83786.0
2021-09-07 11:00:00,105.21,105.22,105.03,105.08,153891.0,97.8851,97.8944,97.7176,97.7641,153891.0
2021-09-07 11:30:00,105.09,105.19,105.09,105.15,395116.0,97.7734,97.8665,97.7734,97.8293,395116.0
2021-09-07 12:00:00,105.15,105.25,105.15,105.23,55436.0,97.8293,97.9223,97.8293,97.9037,55436.0
2021-09-07 12:30:00,105.23,105.32,105.22,105.3,119215.0,97.9037,97.9874,97.8944,97.9688,119215.0
2021-09-07 13:00:00,105.3,105.34,105.26,105.29,176710.0,97.9688,98.006,97.9316,97.9595,176710.0
2021-09-07 13:30:00,105.28,105.34,105.27,105.32,112774.0,97.9502,98.006,97.9409,97.9874,112774.0
2021-09-07 14:00:00,105.31,105.32,105.23,105.24,253164.0,97.9781,97.9874,97.9037,97.913,253164.0
2021-09-07 14:30:00,105.23,105.28,105.21,105.26,81865.0,97.9037,97.9502,97.8851,97.9316,81865.0
2021-09-07 15:00:00,105.27,105.3,105.19,105.19,44494.0,97.9409,97.9688,97.8665,97.8665,44494.0
2021-09-07 15:30:00,105.18,105.22,105.1,105.12,357502.0,97.8572,97.8944,97.7827,97.8013,357502.0
2021-09-08 09:30:00,104.81,104.87,104.69,104.82,191133.0,97.5129,97.5688,97.4013,97.5222,191133.0
2021-09-08 10:00:00,104.82,104.91,104.66,104.67,218742.0,97.5222,97.606,97.3734,97.3827,218742.0
2021-09-08 10:30:00,104.67,104.67,104.23,104.36,189343.0,97.3827,97.3827,96.9733,97.0943,189343.0
2021-09-08 11:00:00,104.34,104.56,104.34,104.49,178542.0,97.0756,97.2803,97.0756,97.2152,178542.0
2021-09-08 11:30:00,104.49,104.53,104.31,104.36,90082.0,97.2152,97.2524,97.0477,97.0943,90082.0
2021-09-08 12:00:00,104.36,104.69,104.31,104.66,63356.0,97.0943,97.4013,97.0477,97.3734,63356.0
2021-09-08 12:30:00,104.66,104.66,104.52,104.54,58619.0,97.3734,97.3734,97.2431,97.2617,58619.0
2021-09-08 13:00:00,104.53,104.61,104.5,104.59,34208.0,97.2524,97.3269,97.2245,97.3082,34208.0
2021-09-08 13:30:00,104.61,104.63,104.54,104.54,31911.0,97.3269,97.3455,97.2617,97.2617,31911.0
2021-09-08 14:00:00,104.55,104.7,104.55,104.62,101289.0,97.271,97.4106,97.271,97.3362,101289.0
2021-09-08 14:30:00,104.62,104.64,104.59,104.63,73313.0,97.3362,97.3548,97.3082,97.3455,73313.0
2021-09-08 15:00:00,104.63,104.69,104.6,104.61,57983.0,97.3455,97.4013,97.3175,97.3269,57983.0
2021-09-08 15:30:00,104.6,104.61,104.53,104.57,496908.0,97.3175,97.3269,97.2524,97.2896,496908.0
2021-09-09 09:30:00,104.46,104.75,104.41,104.72,208263.0,97.1873,97.4571,97.1408,97.4292,208263.0
2021-09-09 10:00:00,104.72,104.87,104.7,104.85,92568.0,97.4292,97.5688,97.4106,97.5501,92568.0
2021-09-09 10:30:00,104.85,104.9,104.77,104.79,346792.0,97.5501,97.5967,97.4757,97.4943,346792.0
2021-09-09 11:00:00,104.8,104.81,104.57,104.57,62055.0,97.5036,97.5129,97.2896,97.2896,62055.0
2021-09-09 11:30:00,104.57,104.66,104.56,104.65,86823.0,97.2896,97.3734,97.2803,97.3641,86823.0
2021-09-09 12:00:00,104.67,104.67,104.54,104.6,92753.0,97.3827,97.3827,97.2617,97.3175,92753.0
2021-09-09 12:30:00,104.61,104.68,104.55,104.57,31243.0,97.3269,97.392,97.271,97.2896,31243.0
2021-09-09 13:00:00,104.57,104.66,104.29,104.38,90671.0,97.2896,97.3734,97.0291,97.1129,90671.0
2021-09-09 13:30:00,104.38,104.38,104.21,104.28,140484.0,97.1129,97.1129,96.9547,97.0198,140484.0
2021-09-09 14:00:00,104.27,104.34,104.15,104.3,152590.0,97.0105,97.0756,96.8989,97.0384,152590.0
2021-09-09 14:30:00,104.3,104.4,104.2,104.37,223939.0,97.0384,97.1315,96.9454,97.1036,223939.0
2021-09-09 15:00:00,104.38,104.41,104.28,104.34,322507.0,97.1129,97.1408,97.0198,97.0756,322507.0
2021-09-09 15:30:00,104.32,104.49,104.23,104.24,435395.0,97.057,97.2152,96.9733,96.9826,435395.0
2021-09-10 09:30:00,104.87,104.9,104.58,104.64,201091.0,97.5688,97.5967,97.2989,97.3548,201091.0
2021-09-10 10:00:00,104.62,104.63,104.44,104.49,113955.0,97.3362,97.3455,97.1687,97.2152,113955.0
2021-09-10 10:30:00,104.47,104.47,104.12,104.27,292812.0,97.1966,97.1966,96.871,97.0105,292812.0
2021-09-10 11:00:00,104.28,104.29,104.15,104.18,161354.0,97.0198,97.0291,96.8989,96.9268,161354.0
2021-09-10 11:30:00,104.15,104.27,104.15,104.25,83398.0,96.8989,97.0105,96.8989,96.9919,83398.0
2021-09-10 12:00:00,104.24,104.42,104.21,104.41,27829.0,96.9826,97.1501,96.9547,97.1408,27829.0
2021-09-10 12:30:00,104.41,104.49,104.4,104.44,21961.0,97.1408,97.2152,97.1315,97.1687,21961.0
2021-09-10 13:00:00,104.45,104.47,104.35,104.35,36672.0,97.178,97.1966,97.085,97.085,36672.0
2021-09-10 13:30:00,104.35,104.42,104.29,104.33,22273.0,97.085,97.1501,97.0291,97.0663,22273.0
2021-09-10 14:00:00,104.33,104.35,104.23,104.23,23660.0,97.0663,97.085,96.9733,96.9733,23660.0
2021-09-10 14:30:00,104.23,104.25,104.17,104.19,43718.0,96.9733,96.9919,96.9175,96.9361,43718.0
2021-09-10 15:00:00,104.18,104.18,103.95,103.96,48515.0,96.9268,96.9268,96.7128,96.7221,48515.0
2021-09-10 15:30:00,103.95,103.99,103.67,103.7,589318.0,96.7128,96.75,96.4523,96.4802,589318.0
2021-09-13 09:30:00,104.42,104.45,103.99,104.08,268516.0,97.1501,97.178,96.75,96.8338,268516.0
2021-09-13 10:00:00,104.07,104.12,103.78,103.89,203536.0,96.8244,96.871,96.5546,96.657,203536.0
2021-09-13 10:30:00,103.9,104.12,103.79,104.07,160901.0,96.6663,96.871,96.5639,96.8244,160901.0
2021-09-13 11:00:00,104.08,104.1,103.74,103.92,139495.0,96.8338,96.8524,96.5174,96.6849,139495.0
2021-09-13 11:30:00,103.92,104.0,103.85,103.86,127583.0,96.6849,96.7593,96.6198,96.6291,127583.0
2021-09-13 12:00:00,103.87,104.03,103.81,103.98,86109.0,96.6384,96.7872,96.5825,96.7407,86109.0
2021-09-13 12:30:00,103.97,104.03,103.88,104.01,74681.0,96.7314,96.7872,96.6477,96.7686,74681.0
2021-09-13 13:00:00,104.01,104.06,103.81,103.84,75823.0,96.7686,96.8151,96.5825,96.6105,75823.0
2021-09-13 13:30:00,103.84,103.86,103.74,103.77,107604.0,96.6105,96.6291,96.5174,96.5453,107604.0
2021-09-13 14:00:00,103.78,103.85,103.65,103.67,138611.0,96.5546,96.6198,96.4337,96.4523,138611.0
2021-09-13 14:30:00,103.67,103.78,103.61,103.76,117018.0,96.4523,96.5546,96.3965,96.536,117018.0
2021-09-13 15:00:00,103.75,103.95,103.59,103.94,168048.0,96.5267,96.7128,96.3779,96.7035,168048.0
2021-09-13 15:30:00,103.94,104.05,103.84,104.04,379389.0,96.7035,96.8058,96.6105,96.7965,379389.0
2021-09-14 09:30:00,104.29,104.35,103.88,103.88,124936.0,97.0291,97.085,96.6477,96.6477,124936.0
2021-09-14 10:00:00,103.88,103.9,103.69,103.82,74429.0,96.6477,96.6663,96.4709,96.5919,74429.0
2021-09-14 10:30:00,103.82,103.84,103.6,103.65,181717.0,96.5919,96.6105,96.3872,96.4337,181717.0
2021-09-14 11:00:00,103.67,103.85,103.67,103.84,105804.0,96.4523,96.6198,96.4523,96.6105,105804.0
2021-09-14 11:30:00,103.84,103.91,103.81,103.91,117639.0,96.6105,96.6756,96.5825,96.6756,117639.0
2021-09-14 12:00:00,103.94,103.98,103.89,103.91,44399.0,96.7035,96.7407,96.657,96.6756,44399.0
2021-09-14 12:30:00,103.9,103.9,103.69,103.71,144095.0,96.6663,96.6663,96.4709,96.4895,144095.0
2021-09-14 13:00:00,103.71,103.76,103.55,103.71,128326.0,96.4895,96.536,96.3407,96.4895,128326.0
2021-09-14 13:30:00,103.7,103.77,103.6,103.73,59842.0,96.4802,96.5453,96.3872,96.5081,59842.0
2021-09-14 14:00:00,103.73,103.75,103.47,103.5,65282.0,96.5081,96.5267,96.2662,96.2941,65282.0
2021-09-14 14:30:00,103.49,103.49,103.32,103.47,110662.0,96.2848,96.2848,96.1267,96.2662,110662.0
2021-09-14 15:00:00,103.47,103.51,103.34,103.35,111591.0,96.2662,96.3034,96.1453,96.1546,111591.0
2021-09-14 15:30:00,103.34,103.51,103.31,103.49,319850.0,96.1453,96.3034,96.1174,96.2848,319850.0
2021-09-15 09:30:00,103.47,103.63,103.25,103.55,218454.0,96.2662,96.4151,96.0615,96.3407,218454.0
2021-09-15 10:00:00,103.57,103.64,103.29,103.42,117762.0,96.3593,96.4244,96.0988,96.2197,117762.0
2021-09-15 10:30:00,103.42,103.56,103.36,103.49,132959.0,96.2197,96.35,96.1639,96.2848,132959.0
2021-09-15 11:00:00,103.5,103.55,103.43,103.5,120032.0,96.2941,96.3407,96.229,96.2941,120032.0
2021-09-15 11:30:00,103.5,103.5,103.41,103.5,113208.0,96.2941,96.2941,96.2104,96.2941,113208.0
2021-09-15 12:00:00,103.5,103.65,103.44,103.6,157732.0,96.2941,96.4337,96.2383,96.3872,157732.0
2021-09-15 12:30:00,103.61,103.83,103.61,103.81,337141.0,96.3965,96.6012,96.3965,96.5825,337141.0
2021-09-15 13:00:00,103.82,103.93,103.81,103.91,302163.0,96.5919,96.6942,96.5825,96.6756,302163.0
2021-09-15 13:30:00,103.91,104.02,103.91,103.92,257493.0,96.6756,96.7779,96.6756,96.6849,257493.0
2021-09-15 14:00:00,103.92,103.99,103.9,103.96,332700.0,96.6849,96.75,96.6663,96.7221,332700.0
2021-09-15 14:30:00,103.96,104.02,103.94,103.95,100276.0,96.7221,96.7779,96.7035,96.7128,100276.0
2021-09-15 15:00:00,103.96,104.1,103.94,104.06,82248.0,96.7221,96.8524,96.7035,96.8151,82248.0
2021-09-15 15:30:00,104.06,104.17,104.04,104.09,363091.0,96.8151,96.9175,96.7965,96.8431,363091.0
2021-09-16 09:30:00,103.8,103.86,103.41,103.49,191700.0,96.5732,96.6291,96.2104,96.2848,191700.0
2021-09-16 10:00:00,103.47,103.49,103.26,103.41,131694.0,96.2662,96.2848,96.0708,96.2104,131694.0
2021-09-16 10:30:00,103.39,103.51,103.22,103.31,190398.0,96.1918,96.3034,96.0336,96.1174,190398.0
2021-09-16 11:00:00,103.3,103.43,103.26,103.36,235401.0,96.1081,96.229,96.0708,96.1639,235401.0
2021-09-16 11:30:00,103.36,103.45,103.3,103.45,67869.0,96.1639,96.2476,96.1081,96.2476,67869.0
2021-09-16 12:00:00,103.45,103.57,103.4,103.5,82877.0,96.2476,96.3593,96.2011,96.2941,82877.0
2021-09-16 12:30:00,103.51,103.63,103.51,103.56,96028.0,96.3034,96.4151,96.3034,96.35,96028.0
2021-09-16 13:00:00,103.55,103.59,103.49,103.56,57252.0,96.3407,96.3779,96.2848,96.35,57252.0
2021-09-16 13:30:00,103.56,103.72,103.47,103.72,131597.0,96.35,96.4988,96.2662,96.4988,131597.0
2021-09-16 14:00:00,103.72,103.81,103.68,103.75,119602.0,96.4988,96.5825,96.4616,96.5267,119602.0
2021-09-16 14:30:00,103.76,103.87,103.75,103.86,50820.0,96.536,96.6384,96.5267,96.6291,50820.0
2021-09-16 15:00:00,103.86,104.01,103.82,103.83,155462.0,96.6291,96.7686,96.5919,96.6012,155462.0
2021-09-16 15:30:00,103.83,103.91,103.8,103.83,355409.0,96.6012,96.6756,96.5732,96.6012,355409.0
2021-09-17 09:30:00,103.53,103.69,103.2,103.28,215777.0,96.322,96.4709,96.015,96.0894,215777.0
2021-09-17 10:00:00,103.27,103.31,103.01,103.14,108132.0,96.0801,96.1174,95.8382,95.9592,108132.0
2021-09-17 10:30:00,103.14,103.14,102.86,102.91,165876.0,95.9592,95.9592,95.6987,95.7452,165876.0
2021-09-17 11:00:00,102.91,103.05,102.76,102.86,160323.0,95.7452,95.8755,95.6057,95.6987,160323.0
2021-09-17 11:30:00,102.85,102.94,102.73,102.88,178119.0,95.6894,95.7731,95.5777,95.7173,178119.0
2021-09-17 12:00:00,102.88,103.07,102.86,103.0,196084.0,95.7173,95.8941,95.6987,95.8289,196084.0
2021-09-17 12:30:00,103.0,103.1,102.99,102.99,336880.0,95.8289,95.922,95.8196,95.8196,336880.0
2021-09-17 13:00:00,103.0,103.0,102.8,102.88,48759.0,95.8289,95.8289,95.6429,95.7173,48759.0
2021-09-17 13:30:00,102.88,102.9,102.65,102.75,90109.0,95.7173,95.7359,95.5033,95.5963,90109.0
2021-09-17 14:00:00,102.74,102.88,102.72,102.75,117488.0,95.587,95.7173,95.5684,95.5963,117488.0
2021-09-17 14:30:00,102.72,102.9,102.7,102.84,79607.0,95.5684,95.7359,95.5498,95.6801,79607.0
2021-09-17 15:00:00,102.84,102.93,102.76,102.81,114016.0,95.6801,95.7638,95.6057,95.6522,114016.0
2021-09-17 15:30:00,102.81,102.96,102.75,102.82,689079.0,95.6522,95.7917,95.5963,95.6615,689079.0
2021-09-20 09:30:00,100.84,101.35,100.77,101.21,454536.0,93.8193,94.2938,93.7542,94.1636,454536.0
2021-09-20 10:00:00,101.21,101.22,100.83,101.03,206453.0,94.1636,94.1729,93.81,93.9961,206453.0
2021-09-20 10:30:00,100.99,101.15,100.89,100.9,89447.0,93.9589,94.1077,93.8658,93.8751,89447.0
2021-09-20 11:00:00,100.9,101.17,100.81,101.1,1107766.0,93.8751,94.1264,93.7914,94.0612,1107766.0
2021-09-20 11:30:00,101.11,101.11,100.67,100.68,202248.0,94.0705,94.0705,93.6612,93.6705,202248.0
2021-09-20 12:00:00,100.68,100.68,100.41,100.57,118043.0,93.6705,93.6705,93.4193,93.5681,118043.0
2021-09-20 12:30:00,100.54,100.58,100.35,100.37,95034.0,93.5402,93.5774,93.3634,93.382,95034.0
2021-09-20 13:00:00,100.37,100.46,100.17,100.46,98816.0,93.382,93.4658,93.196,93.4658,98816.0
2021-09-20 13:30:00,100.43,100.55,100.38,100.45,46298.0,93.4379,93.5495,93.3914,93.4565,46298.0
2021-09-20 14:00:00,100.47,100.51,100.03,100.05,173325.0,93.4751,93.5123,93.0657,93.0843,173325.0
2021-09-20 14:30:00,100.05,100.14,99.91,100.01,132215.0,93.0843,93.1681,92.9541,93.0471,132215.0
2021-09-20 15:00:00,99.99,100.23,99.81,100.23,296387.0,93.0285,93.2518,92.861,93.2518,296387.0
2021-09-20 15:30:00,100.24,100.94,100.22,100.89,308051.0,93.2611,93.9124,93.2425,93.8658,308051.0
2021-09-21 09:30:00,101.73,101.97,101.51,101.7,345277.0,94.6474,94.8707,94.4427,94.6195,345277.0
2021-09-21 10:00:00,101.7,101.76,101.3,101.47,364835.0,94.6195,94.6753,94.2473,94.4055,364835.0
2021-09-21 10:30:00,101.47,101.51,101.05,101.16,175341.0,94.4055,94.4427,94.0147,94.117,175341.0
2021-09-21 11:00:00,101.14,101.44,101.06,101.27,283614.0,94.0984,94.3776,94.024,94.2194,283614.0
2021-09-21 11:30:00,101.3,101.62,101.3,101.58,267201.0,94.2473,94.545,94.2473,94.5078,267201.0
2021-09-21 12:00:00,101.58,101.79,101.57,101.67,116667.0,94.5078,94.7032,94.4985,94.5915,116667.0
2021-09-21 12:30:00,101.66,101.71,101.45,101.55,82273.0,94.5822,94.6288,94.3869,94.4799,82273.0
2021-09-21 13:00:00,101.54,101.59,101.33,101.36,96641.0,94.4706,94.5171,94.2752,94.3031,96641.0
2021-09-21 13:30:00,101.36,101.46,101.25,101.34,112209.0,94.3031,94.3962,94.2008,94.2845,112209.0
2021-09-21 14:00:00,101.35,101.46,101.22,101.23,260630.0,94.2938,94.3962,94.1729,94.1822,260630.0
2021-09-21 14:30:00,101.23,101.64,101.23,101.48,140488.0,94.1822,94.5636,94.1822,94.4148,140488.0
2021-09-21 15:00:00,101.48,101.69,101.48,101.63,166115.0,94.4148,94.6101,94.4148,94.5543,166115.0
2021-09-21 15:30:00,101.62,101.68,101.22,101.22,346848.0,94.545,94.6008,94.1729,94.1729,346848.0
2021-09-22 09:30:00,101.79,102.06,101.73,102.06,254465.0,94.7032,94.9544,94.6474,94.9544,254465.0
2021-09-22 10:00:00,102.08,102.23,102.04,102.15,106881.0,94.973,95.1126,94.9358,95.0381,106881.0
2021-09-22 10:30:00,102.16,102.26,102.14,102.25,118088.0,95.0474,95.1405,95.0288,95.1312,118088.0
2021-09-22 11:00:00,102.25,102.34,102.25,102.31,110378.0,95.1312,95.2149,95.1312,95.187,110378.0
2021-09-22 11:30:00,102.32,102.59,102.31,102.48,367557.0,95.1963,95.4475,95.187,95.3451,367557.0
2021-09-22 12:00:00,102.49,102.49,102.38,102.43,104084.0,95.3545,95.3545,95.2521,95.2986,104084.0
2021-09-22 12:30:00,102.44,102.48,102.33,102.36,104082.0,95.3079,95.3451,95.2056,95.2335,104082.0
2021-09-22 13:00:00,102.35,102.36,102.22,102.3,170608.0,95.2242,95.2335,95.1032,95.1777,170608.0
2021-09-22 13:30:00,102.29,102.33,102.17,102.26,230305.0,95.1684,95.2056,95.0567,95.1405,230305.0
2021-09-22 14:00:00,102.25,102.75,102.06,102.64,250686.0,95.1312,95.5963,94.9544,95.494,250686.0
2021-09-22 14:30:00,102.64,102.69,101.92,102.13,492804.0,95.494,95.5405,94.8241,95.0195,492804.0
2021-09-22 15:00:00,102.14,102.59,102.03,102.42,297408.0,95.0288,95.4475,94.9265,95.2893,297408.0
2021-09-22 15:30:00,102.42,102.47,102.11,102.18,677893.0,95.2893,95.3358,95.0009,95.066,677893.0
2021-09-23 09:30:00,102.65,103.26,102.65,103.15,334579.0,95.5033,96.0708,95.5033,95.9685,334579.0
2021-09-23 10:00:00,103.15,103.38,103.15,103.3,182257.0,95.9685,96.1825,95.9685,96.1081,182257.0
2021-09-23 10:30:00,103.3,103.4,103.22,103.37,117150.0,96.1081,96.2011,96.0336,96.1732,117150.0
2021-09-23 11:00:00,103.37,103.37,103.16,103.24,109960.0,96.1732,96.1732,95.9778,96.0522,109960.0
2021-09-23 11:30:00,103.24,103.32,103.2,103.31,90028.0,96.0522,96.1267,96.015,96.1174,90028.0
2021-09-23 12:00:00,103.31,103.32,103.23,103.32,77025.0,96.1174,96.1267,96.0429,96.1267,77025.0
2021-09-23 12:30:00,103.33,103.4,103.33,103.35,66197.0,96.136,96.2011,96.136,96.1546,66197.0
2021-09-23 13:00:00,103.35,103.49,103.34,103.47,75367.0,96.1546,96.2848,96.1453,96.2662,75367.0
2021-09-23 13:30:00,103.48,103.57,103.48,103.56,72699.0,96.2755,96.3593,96.2755,96.35,72699.0
2021-09-23 14:00:00,103.55,103.56,103.43,103.44,87269.0,96.3407,96.35,96.229,96.2383,87269.0
2021-09-23 14:30:00,103.44,103.49,103.36,103.42,25385.0,96.2383,96.2848,96.1639,96.2197,25385.0
2021-09-23 15:00:00,103.41,103.43,103.32,103.34,56767.0,96.2104,96.229,96.1267,96.1453,56767.0
2021-09-23 15:30:00,103.34,103.4,103.24,103.24,380776.0,96.1453,96.2011,96.0522,96.0522,380776.0
2021-09-24 09:30:00,102.56,102.92,102.56,102.92,179257.0,95.4196,95.7545,95.4196,95.7545,179257.0
2021-09-24 10:00:00,102.94,103.01,102.73,102.81,173696.0,95.7731,95.8382,95.5777,95.6522,173696.0
2021-09-24 10:30:00,102.82,102.84,102.66,102.73,133068.0,95.6615,95.6801,95.5126,95.5777,133068.0
2021-09-24 11:00:00,102.75,102.86,102.67,102.69,86006.0,95.5963,95.6987,95.5219,95.5405,86006.0
2021-09-24 11:30:00,102.68,102.88,102.65,102.85,50640.0,95.5312,95.7173,95.5033,95.6894,50640.0
2021-09-24 12:00:00,102.85,102.95,102.81,102.92,29783.0,95.6894,95.7824,95.6522,95.7545,29783.0
2021-09-24 12:30:00,102.93,102.95,102.88,102.9,38032.0,95.7638,95.7824,95.7173,95.7359,38032.0
2021-09-24 13:00:00,102.89,102.92,102.87,102.91,31292.0,95.7266,95.7545,95.708,95.7452,31292.0
2021-09-24 13:30:00,102.91,102.91,102.78,102.78,49742.0,95.7452,95.7452,95.6243,95.6243,49742.0
2021-09-24 14:00:00,102.79,102.85,102.78,102.83,56135.0,95.6336,95.6894,95.6243,95.6708,56135.0
2021-09-24 14:30:00,102.83,102.97,102.82,102.97,79067.0,95.6708,95.801,95.6615,95.801,79067.0
2021-09-24 15:00:00,102.97,103.02,102.87,102.97,140348.0,95.801,95.8476,95.708,95.801,140348.0
2021-09-24 15:30:00,102.97,103.06,102.92,102.93,179760.0,95.801,95.8848,95.7545,95.7638,179760.0
2021-09-27 09:30:00,102.72,102.82,102.5,102.77,170995.0,95.5684,95.6615,95.3638,95.615,170995.0
2021-09-27 10:00:00,102.75,102.95,102.67,102.95,146076.0,95.5963,95.7824,95.5219,95.7824,146076.0
2021-09-27 10:30:00,102.96,103.0,102.84,102.84,133378.0,95.7917,95.8289,95.6801,95.6801,133378.0
2021-09-27 11:00:00,102.84,102.96,102.78,102.8,116804.0,95.6801,95.7917,95.6243,95.6429,116804.0
2021-09-27 11:30:00,102.81,102.84,102.65,102.74,78914.0,95.6522,95.6801,95.5033,95.587,78914.0
2021-09-27 12:00:00,102.74,102.87,102.69,102.85,119393.0,95.587,95.708,95.5405,95.6894,119393.0
2021-09-27 12:30:00,102.85,102.85,102.69,102.76,1169449.0,95.6894,95.6894,95.5405,95.6057,1169449.0
2021-09-27 13:00:00,102.75,102.96,102.71,102.96,1181033.0,95.5963,95.7917,95.5591,95.7917,1181033.0
2021-09-27 13:30:00,102.95,103.0,102.88,102.99,455053.0,95.7824,95.8289,95.7173,95.8196,455053.0
2021-09-27 14:00:00,102.99,103.06,102.97,103.05,441692.0,95.8196,95.8848,95.801,95.8755,441692.0
2021-09-27 14:30:00,103.05,103.05,102.93,102.94,440655.0,95.8755,95.8755,95.7638,95.7731,440655.0
2021-09-27 15:00:00,102.94,103.04,102.92,102.95,248694.0,95.7731,95.8662,95.7545,95.7824,248694.0
2021-09-27 15:30:00,102.96,103.0,102.78,102.85,707304.0,95.7917,95.8289,95.6243,95.6894,707304.0
2021-09-28 09:30:00,101.9,102.01,101.38,101.55,347036.0,94.8055,94.9079,94.3217,94.4799,347036.0
2021-09-28 10:00:00,101.55,101.55,100.91,101.13,501212.0,94.4799,94.4799,93.8845,94.0891,501212.0
2021-09-28 10:30:00,101.13,101.28,100.95,101.08,791927.0,94.0891,94.2287,93.9217,94.0426,791927.0
2021-09-28 11:00:00,101.07,101.13,100.73,100.89,241580.0,94.0333,94.0891,93.717,93.8658,241580.0
2021-09-28 11:30:00,100.89,100.96,100.72,100.88,241388.0,93.8658,93.931,93.7077,93.8565,241388.0
2021-09-28 12:00:00,100.87,101.0,100.71,100.94,96110.0,93.8472,93.9682,93.6984,93.9124,96110.0
2021-09-28 12:30:00,100.92,100.92,100.61,100.66,89914.0,93.8938,93.8938,93.6053,93.6519,89914.0
2021-09-28 13:00:00,100.65,100.98,100.57,100.91,141029.0,93.6426,93.9496,93.5681,93.8845,141029.0
2021-09-28 13:30:00,100.91,100.96,100.71,100.71,212722.0,93.8845,93.931,93.6984,93.6984,212722.0
2021-09-28 14:00:00,100.72,101.02,100.58,101.02,163398.0,93.7077,93.9868,93.5774,93.9868,163398.0
2021-09-28 14:30:00,101.0,101.21,100.84,101.15,445459.0,93.9682,94.1636,93.8193,94.1077,445459.0
2021-09-28 15:00:00,101.15,101.3,100.95,100.96,991197.0,94.1077,94.2473,93.9217,93.931,991197.0
2021-09-28 15:30:00,100.94,101.09,100.65,100.77,732371.0,93.9124,94.0519,93.6426,93.7542,732371.0
2021-09-29 09:30:00,101.06,101.25,100.74,101.16,285919.0,94.024,94.2008,93.7263,94.117,285919.0
2021-09-29 10:00:00,101.17,101.31,101.06,101.12,241681.0,94.1264,94.2566,94.024,94.0798,241681.0
2021-09-29 10:30:00,101.12,101.29,100.97,101.22,312073.0,94.0798,94.238,93.9403,94.1729,312073.0
2021-09-29 11:00:00,101.22,101.22,101.0,101.03,276755.0,94.1729,94.1729,93.9682,93.9961,276755.0
2021-09-29 11:30:00,101.03,101.06,100.84,100.95,142995.0,93.9961,94.024,93.8193,93.9217,142995.0
2021-09-29 12:00:00,100.97,101.03,100.66,100.72,164321.0,93.9403,93.9961,93.6519,93.7077,164321.0
2021-09-29 12:30:00,100.71,100.86,100.67,100.79,108507.0,93.6984,93.8379,93.6612,93.7728,108507.0
2021-09-29 13:00:00,100.79,100.86,100.68,100.72,90668.0,93.7728,93.8379,93.6705,93.7077,90668.0
2021-09-29 13:30:00,100.71,100.75,100.56,100.75,134172.0,93.6984,93.7356,93.5588,93.7356,134172.0
2021-09-29 14:00:00,100.75,101.07,100.73,101.01,137308.0,93.7356,94.0333,93.717,93.9775,137308.0
2021-09-29 14:30:00,101.02,101.15,101.02,101.09,112372.0,93.9868,94.1077,93.9868,94.0519,112372.0
2021-09-29 15:00:00,101.1,101.15,100.96,100.99,189073.0,94.0612,94.1077,93.931,93.9589,189073.0
2021-09-29 15:30:00,100.98,101.01,100.58,100.66,558699.0,93.9496,93.9775,93.5774,93.6519,558699.0
2021-09-30 09:30:00,101.01,101.25,100.9,101.01,198945.0,93.9775,94.2008,93.8751,93.9775,198945.0
2021-09-30 10:00:00,101.0,101.06,100.78,100.92,234708.0,93.9682,94.024,93.7635,93.8938,234708.0
2021-09-30 10:30:00,100.9,100.96,100.61,100.67,249318.0,93.8751,93.931,93.6053,93.6612,249318.0
2021-09-30 11:00:00,100.67,101.03,100.61,100.99,100020.0,93.6612,93.9961,93.6053,93.9589,100020.0
2021-09-30 11:30:00,100.99,100.99,100.29,100.45,174109.0,93.9589,93.9589,93.3076,93.4565,174109.0
2021-09-30 12:00:00,100.46,100.49,100.03,100.09,174304.0,93.4658,93.4937,93.0657,93.1215,174304.0
2021-09-30 12:30:00,100.06,100.31,100.0,100.2,167860.0,93.0936,93.3262,93.0378,93.2239,167860.0
2021-09-30 13:00:00,100.2,100.49,100.15,100.23,118473.0,93.2239,93.4937,93.1774,93.2518,118473.0
2021-09-30 13:30:00,100.23,100.39,100.12,100.37,116066.0,93.2518,93.4007,93.1495,93.382,116066.0
2021-09-30 14:00:00,100.39,100.65,100.38,100.56,165729.0,93.4007,93.6426,93.3914,93.5588,165729.0
2021-09-30 14:30:00,100.56,100.81,100.54,100.55,154193.0,93.5588,93.7914,93.5402,93.5495,154193.0
2021-09-30 15:00:00,100.56,100.77,100.46,100.54,174210.0,93.5588,93.7542,93.4658,93.5402,174210.0
2021-09-30 15:30:00,100.52,100.7,99.96,99.98,711659.0,93.5216,93.6891,93.0006,93.0192,711659.0
2021-10-01 09:30:00,100.39,100.39,99.78,99.9,430872.0,93.4007,93.4007,92.8331,92.9448,430872.0
2021-10-01 10:00:00,99.92,100.07,99.45,99.55,201094.0,92.9634,93.1029,92.5261,92.6191,201094.0
2021-10-01 10:30:00,99.52,99.8,99.44,99.78,444016.0,92.5912,92.8517,92.5168,92.8331,444016.0
2021-10-01 11:00:00,99.78,100.12,99.6,99.98,228909.0,92.8331,93.1495,92.6657,93.0192,228909.0
2021-10-01 11:30:00,99.99,100.34,99.97,100.21,135367.0,93.0285,93.3541,93.0099,93.2332,135367.0
2021-10-01 12:00:00,100.24,100.28,100.08,100.24,154252.0,93.2611,93.2983,93.1122,93.2611,154252.0
2021-10-01 12:30:00,100.24,100.32,100.17,100.22,139328.0,93.2611,93.3355,93.196,93.2425,139328.0
2021-10-01 13:00:00,100.21,100.42,100.13,100.38,87840.0,93.2332,93.4286,93.1588,93.3914,87840.0
2021-10-01 13:30:00,100.38,100.67,100.38,100.57,140954.0,93.3914,93.6612,93.3914,93.5681,140954.0
2021-10-01 14:00:00,100.58,100.78,100.58,100.73,112310.0,93.5774,93.7635,93.5774,93.717,112310.0
2021-10-01 14:30:00,100.73,100.88,100.7,100.84,88745.0,93.717,93.8565,93.6891,93.8193,88745.0
2021-10-01 15:00:00,100.86,101.07,100.84,100.84,131501.0,93.8379,94.0333,93.8193,93.8193,131501.0
2021-10-01 15:30:00,100.84,100.95,100.64,100.72,262412.0,93.8193,93.9217,93.6333,93.7077,262412.0
2021-10-04 09:30:00,100.44,100.54,100.18,100.36,351398.0,93.4472,93.5402,93.2053,93.3727,351398.0
2021-10-04 10:00:00,100.33,100.43,99.75,99.77,390054.0,93.3448,93.4379,92.8052,92.8238,390054.0
2021-10-04 10:30:00,99.77,99.77,99.18,99.36,567792.0,92.8238,92.8238,92.2749,92.4424,567792.0
2021-10-04 11:00:00,99.35,99.5,99.18,99.31,512766.0,92.4331,92.5726,92.2749,92.3958,512766.0
2021-10-04 11:30:00,99.3,99.45,99.01,99.42,343263.0,92.3865,92.5261,92.1167,92.4982,343263.0
2021-10-04 12:00:00,99.41,99.44,99.2,99.26,465811.0,92.4889,92.5168,92.2935,92.3493,465811.0
2021-10-04 12:30:00,99.26,99.35,99.12,99.23,289033.0,92.3493,92.4331,92.2191,92.3214,289033.0
2021-10-04 13:00:00,99.23,99.43,99.08,99.22,469812.0,92.3214,92.5075,92.1819,92.3121,469812.0
2021-10-04 13:30:00,99.21,99.36,99.21,99.24,223877.0,92.3028,92.4424,92.3028,92.3307,223877.0
2021-10-04 14:00:00,99.23,99.48,99.23,99.33,1385124.0,92.3214,92.554,92.3214,92.4145,1385124.0
2021-10-04 14:30:00,99.33,99.51,99.26,99.42,329488.0,92.4145,92.5819,92.3493,92.4982,329488.0
2021-10-04 15:00:00,99.42,99.61,99.24,99.3,363353.0,92.4982,92.675,92.3307,92.3865,363353.0
2021-10-04 15:30:00,99.29,99.56,99.25,99.5,557150.0,92.3772,92.6284,92.34,92.5726,557150.0
2021-10-05 09:30:00,99.82,100.1,99.66,99.97,567901.0,92.8703,93.1308,92.7215,93.0099,567901.0
2021-10-05 10:00:00,100.02,100.49,100.01,100.47,206240.0,93.0564,93.4937,93.0471,93.4751,206240.0
2021-10-05 10:30:00,100.47,100.64,100.39,100.63,170930.0,93.4751,93.6333,93.4007,93.6239,170930.0
2021-10-05 11:00:00,100.63,100.79,100.6,100.72,145673.0,93.6239,93.7728,93.596,93.7077,145673.0
2021-10-05 11:30:00,100.71,100.78,100.53,100.68,176981.0,93.6984,93.7635,93.5309,93.6705,176981.0
2021-10-05 12:00:00,100.68,100.79,100.56,100.62,106433.0,93.6705,93.7728,93.5588,93.6146,106433.0
2021-10-05 12:30:00,100.62,100.67,100.56,100.66,115089.0,93.6146,93.6612,93.5588,93.6519,115089.0
2021-10-05 13:00:00,100.67,100.71,100.59,100.67,128013.0,93.6612,93.6984,93.5867,93.6612,128013.0
2021-10-05 13:30:00,100.67,100.81,100.65,100.77,164305.0,93.6612,93.7914,93.6426,93.7542,164305.0
2021-10-05 14:00:00,100.77,100.84,100.69,100.79,119296.0,93.7542,93.8193,93.6798,93.7728,119296.0
2021-10-05 14:30:00,100.78,100.85,100.75,100.76,106576.0,93.7635,93.8286,93.7356,93.7449,106576.0
2021-10-05 15:00:00,100.76,100.81,100.63,100.65,130309.0,93.7449,93.7914,93.6239,93.6426,130309.0
2021-10-05 15:30:00,100.64,100.72,100.37,100.38,308279.0,93.6333,93.7077,93.382,93.3914,308279.0
2021-10-06 09:30:00,99.31,99.72,99.17,99.21,845516.0,92.3958,92.7773,92.2656,92.3028,845516.0
2021-10-06 10:00:00,99.21,99.69,98.93,99.59,329858.0,92.3028,92.7494,92.0423,92.6564,329858.0
2021-10-06 10:30:00,99.59,99.77,99.45,99.7,298056.0,92.6564,92.8238,92.5261,92.7587,298056.0
2021-10-06 11:00:00,99.7,99.78,99.37,99.38,286872.0,92.7587,92.8331,92.4517,92.461,286872.0
2021-10-06 11:30:00,99.38,99.78,99.29,99.75,419601.0,92.461,92.8331,92.3772,92.8052,419601.0
2021-10-06 12:00:00,99.76,99.78,99.32,99.4,237644.0,92.8145,92.8331,92.4052,92.4796,237644.0
2021-10-06 12:30:00,99.4,99.57,99.35,99.46,129194.0,92.4796,92.6377,92.4331,92.5354,129194.0
2021-10-06 13:00:00,99.47,99.71,99.3,99.7,236096.0,92.5447,92.768,92.3865,92.7587,236096.0
2021-10-06 13:30:00,99.71,100.05,99.69,100.01,1295888.0,92.768,93.0843,92.7494,93.0471,1295888.0
2021-10-06 14:00:00,100.01,100.33,99.91,100.29,370137.0,93.0471,93.3448,92.9541,93.3076,370137.0
2021-10-06 14:30:00,100.3,100.42,100.17,100.17,302641.0,93.3169,93.4286,93.196,93.196,302641.0
2021-10-06 15:00:00,100.18,100.32,100.17,100.3,417515.0,93.2053,93.3355,93.196,93.3169,417515.0
2021-10-06 15:30:00,100.3,100.5,100.14,100.46,495476.0,93.3169,93.503,93.1681,93.4658,495476.0
2021-10-07 09:30:00,101.27,101.76,101.25,101.75,506971.0,94.2194,94.6753,94.2008,94.666,506971.0
2021-10-07 10:00:00,101.77,101.98,101.74,101.95,243275.0,94.6846,94.88,94.6567,94.852,243275.0
2021-10-07 10:30:00,101.95,102.02,101.88,101.97,496802.0,94.852,94.9172,94.7869,94.8707,496802.0
2021-10-07 11:00:00,101.98,102.0,101.82,101.91,370463.0,94.88,94.8986,94.7311,94.8148,370463.0
2021-10-07 11:30:00,101.91,102.02,101.91,102.01,166038.0,94.8148,94.9172,94.8148,94.9079,166038.0
2021-10-07 12:00:00,102.02,102.05,101.91,101.93,137595.0,94.9172,94.9451,94.8148,94.8334,137595.0
2021-10-07 12:30:00,101.94,101.99,101.86,101.96,153414.0,94.8427,94.8893,94.7683,94.8613,153414.0
2021-10-07 13:00:00,101.96,101.99,101.88,101.99,131162.0,94.8613,94.8893,94.7869,94.8893,131162.0
2021-10-07 13:30:00,102.0,102.0,101.87,101.89,287498.0,94.8986,94.8986,94.7776,94.7962,287498.0
2021-10-07 14:00:00,101.88,101.9,101.73,101.74,228949.0,94.7869,94.8055,94.6474,94.6567,228949.0
2021-10-07 14:30:00,101.75,101.77,101.56,101.59,190264.0,94.666,94.6846,94.4892,94.5171,190264.0
2021-10-07 15:00:00,101.58,101.78,101.54,101.7,227992.0,94.5078,94.6939,94.4706,94.6195,227992.0
2021-10-07 15:30:00,101.69,101.73,101.44,101.5,619343.0,94.6101,94.6474,94.3776,94.4334,619343.0
2021-10-08 09:30:00,101.81,101.83,101.44,101.55,376916.0,94.7218,94.7404,94.3776,94.4799,376916.0
2021-10-08 10:00:00,101.54,101.78,101.54,101.69,158079.0,94.4706,94.6939,94.4706,94.6101,158079.0
2021-10-08 10:30:00,101.69,101.75,101.47,101.61,589850.0,94.6101,94.666,94.4055,94.5357,589850.0
2021-10-08 11:00:00,101.61,101.73,101.55,101.64,137039.0,94.5357,94.6474,94.4799,94.5636,137039.0
2021-10-08 11:30:00,101.64,101.65,101.47,101.49,114615.0,94.5636,94.5729,94.4055,94.4241,114615.0
2021-10-08 12:00:00,101.49,101.55,101.37,101.37,112436.0,94.4241,94.4799,94.3124,94.3124,112436.0
2021-10-08 12:30:00,101.38,101.55,101.37,101.48,74445.0,94.3217,94.4799,94.3124,94.4148,74445.0
2021-10-08 13:00:00,101.48,101.51,101.29,101.34,93953.0,94.4148,94.4427,94.238,94.2845,93953.0
2021-10-08 13:30:00,101.34,101.48,101.31,101.47,69042.0,94.2845,94.4148,94.2566,94.4055,69042.0
2021-10-08 14:00:00,101.47,101.68,101.46,101.68,71639.0,94.4055,94.6008,94.3962,94.6008,71639.0
2021-10-08 14:30:00,101.68,101.7,101.58,101.6,96725.0,94.6008,94.6195,94.5078,94.5264,96725.0
2021-10-08 15:00:00,101.6,101.66,101.57,101.61,138364.0,94.5264,94.5822,94.4985,94.5357,138364.0
2021-10-08 15:30:00,101.61,101.62,101.34,101.41,450501.0,94.5357,94.545,94.2845,94.3496,450501.0
2021-10-11 09:30:00,101.45,101.84,101.36,101.83,167176.0,94.3869,94.7497,94.3031,94.7404,167176.0
2021-10-11 10:00:00,101.85,101.98,101.81,101.97,64624.0,94.759,94.88,94.7218,94.8707,64624.0
2021-10-11 10:30:00,101.98,101.98,101.81,101.87,30092.0,94.88,94.88,94.7218,94.7776,30092.0
2021-10-11 11:00:00,101.84,101.9,101.77,101.83,63220.0,94.7497,94.8055,94.6846,94.7404,63220.0
2021-10-11 11:30:00,101.83,101.98,101.82,101.89,75712.0,94.7404,94.88,94.7311,94.7962,75712.0
2021-10-11 12:00:00,101.88,101.89,101.62,101.68,104645.0,94.7869,94.7962,94.545,94.6008,104645.0
2021-10-11 12:30:00,101.68,101.69,101.51,101.58,56178.0,94.6008,94.6101,94.4427,94.5078,56178.0
2021-10-11 13:00:00,101.56,101.56,101.21,101.23,80650.0,94.4892,94.4892,94.1636,94.1822,80650.0
2021-10-11 13:30:00,101.24,101.3,101.14,101.24,88516.0,94.1915,94.2473,94.0984,94.1915,88516.0
2021-10-11 14:00:00,101.22,101.39,101.19,101.24,37228.0,94.1729,94.331,94.145,94.1915,37228.0
2021-10-11 14:30:00,101.24,101.34,101.19,101.32,56422.0,94.1915,94.2845,94.145,94.2659,56422.0
2021-10-11 15:00:00,101.3,101.35,101.12,101.12,116155.0,94.2473,94.2938,94.0798,94.0798,116155.0
2021-10-11 15:30:00,101.12,101.17,100.86,100.86,294702.0,94.0798,94.1264,93.8379,93.8379,294702.0
2021-10-12 09:30:00,101.06,101.17,100.67,100.86,247566.0,94.024,94.1264,93.6612,93.8379,247566.0
2021-10-12 10:00:00,100.85,101.03,100.69,100.9,326241.0,93.8286,93.9961,93.6798,93.8751,326241.0
2021-10-12 10:30:00,100.88,100.96,100.79,100.79,165758.0,93.8565,93.931,93.7728,93.7728,165758.0
2021-10-12 11:00:00,100.8,101.06,100.8,100.94,131110.0,93.7821,94.024,93.7821,93.9124,131110.0
2021-10-12 11:30:00,100.95,101.08,100.86,101.07,289433.0,93.9217,94.0426,93.8379,94.0333,289433.0
2021-10-12 12:00:00,101.08,101.22,101.05,101.06,85902.0,94.0426,94.1729,94.0147,94.024,85902.0
2021-10-12 12:30:00,101.06,101.07,100.82,100.85,82490.0,94.024,94.0333,93.8007,93.8286,82490.0
2021-10-12 13:00:00,100.85,100.9,100.77,100.87,77834.0,93.8286,93.8751,93.7542,93.8472,77834.0
2021-10-12 13:30:00,100.86,101.0,100.83,100.88,178577.0,93.8379,93.9682,93.81,93.8565,178577.0
2021-10-12 14:00:00,100.87,101.13,100.85,101.03,157954.0,93.8472,94.0891,93.8286,93.9961,157954.0
2021-10-12 14:30:00,101.04,101.05,100.88,100.89,130283.0,94.0054,94.0147,93.8565,93.8658,130283.0
2021-10-12 15:00:00,100.89,100.89,100.75,100.85,152806.0,93.8658,93.8658,93.7356,93.8286,152806.0
2021-10-12 15:30:00,100.84,100.89,100.59,100.73,323487.0,93.8193,93.8658,93.5867,93.717,323487.0
2021-10-13 09:30:00,101.16,101.35,100.88,100.98,294370.0,94.117,94.2938,93.8565,93.9496,294370.0
2021-10-13 10:00:00,100.97,101.0,100.66,100.8,176184.0,93.9403,93.9682,93.6519,93.7821,176184.0
2021-10-13 10:30:00,100.78,101.08,100.75,100.97,131391.0,93.7635,94.0426,93.7356,93.9403,131391.0
2021-10-13 11:00:00,100.97,101.14,100.97,101.01,132535.0,93.9403,94.0984,93.9403,93.9775,132535.0
2021-10-13 11:30:00,101.02,101.29,100.9,101.16,197968.0,93.9868,94.238,93.8751,94.117,197968.0
2021-10-13 12:00:00,101.17,101.23,101.12,101.23,131589.0,94.1264,94.1822,94.0798,94.1822,131589.0
2021-10-13 12:30:00,101.23,101.26,101.11,101.18,194027.0,94.1822,94.2101,94.0705,94.1357,194027.0
2021-10-13 13:00:00,101.17,101.37,101.16,101.37,258396.0,94.1264,94.3124,94.117,94.3124,258396.0
2021-10-13 13:30:00,101.37,101.47,101.36,101.37,272459.0,94.3124,94.4055,94.3031,94.3124,272459.0
2021-10-13 14:00:00,101.37,101.61,101.25,101.36,450924.0,94.3124,94.5357,94.2008,94.3031,450924.0
2021-10-13 14:30:00,101.34,101.38,101.21,101.33,149102.0,94.2845,94.3217,94.1636,94.2752,149102.0
2021-10-13 15:00:00,101.32,101.46,101.25,101.32,298622.0,94.2659,94.3962,94.2008,94.2659,298622.0
2021-10-13 15:30:00,101.32,101.48,101.32,101.45,323632.0,94.2659,94.4148,94.2659,94.3869,323632.0
2021-10-14 09:30:00,102.37,102.41,102.19,102.37,376270.0,95.2428,95.28,95.0753,95.2428,376270.0
2021-10-14 10:00:00,102.38,102.6,102.36,102.51,169000.0,95.2521,95.4568,95.2335,95.3731,169000.0
2021-10-14 10:30:00,102.51,102.59,102.45,102.58,76997.0,95.3731,95.4475,95.3172,95.4382,76997.0
2021-10-14 11:00:00,102.58,102.6,102.51,102.59,64700.0,95.4382,95.4568,95.3731,95.4475,64700.0
2021-10-14 11:30:00,102.59,102.71,102.55,102.71,140823.0,95.4475,95.5591,95.4103,95.5591,140823.0
2021-10-14 12:00:00,102.71,102.79,102.7,102.73,89186.0,95.5591,95.6336,95.5498,95.5777,89186.0
2021-10-14 12:30:00,102.73,102.77,102.71,102.77,105871.0,95.5777,95.615,95.5591,95.615,105871.0
2021-10-14 13:00:00,102.77,102.78,102.64,102.66,157444.0,95.615,95.6243,95.494,95.5126,157444.0
2021-10-14 13:30:00,102.66,102.81,102.66,102.79,145507.0,95.5126,95.6522,95.5126,95.6336,145507.0
2021-10-14 14:00:00,102.78,102.82,102.73,102.82,112826.0,95.6243,95.6615,95.5777,95.6615,112826.0
2021-10-14 14:30:00,102.83,102.84,102.78,102.84,153530.0,95.6708,95.6801,95.6243,95.6801,153530.0
2021-10-14 15:00:00,102.83,102.83,102.72,102.76,284534.0,95.6708,95.6708,95.5684,95.6057,284534.0
2021-10-14 15:30:00,102.76,102.86,102.67,102.8,398309.0,95.6057,95.6987,95.5219,95.6429,398309.0
2021-10-15 09:30:00,103.35,103.49,103.2,103.48,230198.0,96.1546,96.2848,96.015,96.2755,230198.0
2021-10-15 10:00:00,103.49,103.57,103.29,103.29,134230.0,96.2848,96.3593,96.0988,96.0988,134230.0
2021-10-15 10:30:00,103.31,103.59,103.31,103.58,314581.0,96.1174,96.3779,96.1174,96.3686,314581.0
2021-10-15 11:00:00,103.58,103.6,103.5,103.53,140816.0,96.3686,96.3872,96.2941,96.322,140816.0
2021-10-15 11:30:00,103.53,103.55,103.4,103.42,129924.0,96.322,96.3407,96.2011,96.2197,129924.0
2021-10-15 12:00:00,103.42,103.51,103.4,103.44,100448.0,96.2197,96.3034,96.2011,96.2383,100448.0
2021-10-15 12:30:00,103.45,103.53,103.4,103.52,140494.0,96.2476,96.322,96.2011,96.3127,140494.0
2021-10-15 13:00:00,103.51,103.53,103.44,103.46,96420.0,96.3034,96.322,96.2383,96.2569,96420.0
2021-10-15 13:30:00,103.46,103.59,103.45,103.55,121781.0,96.2569,96.3779,96.2476,96.3407,121781.0
2021-10-15 14:00:00,103.56,103.68,103.55,103.64,73437.0,96.35,96.4616,96.3407,96.4244,73437.0
2021-10-15 14:30:00,103.64,103.66,103.57,103.66,51767.0,96.4244,96.443,96.3593,96.443,51767.0
2021-10-15 15:00:00,103.65,103.67,103.52,103.6,79137.0,96.4337,96.4523,96.3127,96.3872,79137.0
2021-10-15 15:30:00,103.6,103.63,103.53,103.61,231796.0,96.3872,96.4151,96.322,96.3965,231796.0
2021-10-18 09:30:00,103.09,103.34,102.95,103.31,306358.0,95.9127,96.1453,95.7824,96.1174,306358.0
2021-10-18 10:00:00,103.31,103.41,103.28,103.4,136483.0,96.1174,96.2104,96.0894,96.2011,136483.0
2021-10-18 10:30:00,103.41,103.46,103.31,103.45,232693.0,96.2104,96.2569,96.1174,96.2476,232693.0
2021-10-18 11:00:00,103.46,103.64,103.43,103.55,278894.0,96.2569,96.4244,96.229,96.3407,278894.0
2021-10-18 11:30:00,103.54,103.67,103.52,103.65,301207.0,96.3313,96.4523,96.3127,96.4337,301207.0
2021-10-18 12:00:00,103.65,103.69,103.62,103.66,207286.0,96.4337,96.4709,96.4058,96.443,207286.0
2021-10-18 12:30:00,103.66,103.68,103.58,103.62,222346.0,96.443,96.4616,96.3686,96.4058,222346.0
2021-10-18 13:00:00,103.62,103.67,103.6,103.65,297784.0,96.4058,96.4523,96.3872,96.4337,297784.0
2021-10-18 13:30:00,103.65,103.66,103.6,103.61,267048.0,96.4337,96.443,96.3872,96.3965,267048.0
2021-10-18 14:00:00,103.61,103.64,103.58,103.64,186628.0,96.3965,96.4244,96.3686,96.4244,186628.0
2021-10-18 14:30:00,103.63,103.71,103.61,103.68,117944.0,96.4151,96.4895,96.3965,96.4616,117944.0
2021-10-18 15:00:00,103.68,103.73,103.64,103.68,207266.0,96.4616,96.5081,96.4244,96.4616,207266.0
2021-10-18 15:30:00,103.68,103.74,103.63,103.69,424781.0,96.4616,96.5174,96.4151,96.4709,424781.0
2021-10-19 09:30:00,104.15,104.25,104.08,104.19,207501.0,96.8989,96.9919,96.8338,96.9361,207501.0
2021-10-19 10:00:00,104.18,104.37,104.17,104.37,106071.0,96.9268,97.1036,96.9175,97.1036,106071.0
2021-10-19 10:30:00,104.38,104.42,104.23,104.41,186469.0,97.1129,97.1501,96.9733,97.1408,186469.0
2021-10-19 11:00:00,104.42,104.51,104.41,104.48,634779.0,97.1501,97.2338,97.1408,97.2059,634779.0
2021-10-19 11:30:00,104.48,104.5,104.42,104.48,70456.0,97.2059,97.2245,97.1501,97.2059,70456.0
2021-10-19 12:00:00,104.48,104.51,104.44,104.46,62883.0,97.2059,97.2338,97.1687,97.1873,62883.0
2021-10-19 12:30:00,104.45,104.54,104.45,104.54,72287.0,97.178,97.2617,97.178,97.2617,72287.0
2021-10-19 13:00:00,104.54,104.56,104.47,104.52,76777.0,97.2617,97.2803,97.1966,97.2431,76777.0
2021-10-19 13:30:00,104.52,104.54,104.5,104.54,96362.0,97.2431,97.2617,97.2245,97.2617,96362.0
2021-10-19 14:00:00,104.53,104.54,104.44,104.45,99414.0,97.2524,97.2617,97.1687,97.178,99414.0
2021-10-19 14:30:00,104.44,104.45,104.35,104.45,289513.0,97.1687,97.178,97.085,97.178,289513.0
2021-10-19 15:00:00,104.44,104.57,104.42,104.52,218060.0,97.1687,97.2896,97.1501,97.2431,218060.0
2021-10-19 15:30:00,104.51,104.54,104.4,104.54,375223.0,97.2338,97.2617,97.1315,97.2617,375223.0
2021-10-20 09:30:00,104.66,104.75,104.62,104.67,113451.0,97.3734,97.4571,97.3362,97.3827,113451.0
2021-10-20 10:00:00,104.66,104.91,104.61,104.91,55060.0,97.3734,97.606,97.3269,97.606,55060.0
2021-10-20 10:30:00,104.92,104.96,104.83,104.83,48541.0,97.6153,97.6525,97.5315,97.5315,48541.0
2021-10-20 11:00:00,104.85,104.89,104.79,104.84,89552.0,97.5501,97.5874,97.4943,97.5408,89552.0
2021-10-20 11:30:00,104.83,104.94,104.79,104.93,43386.0,97.5315,97.6339,97.4943,97.6246,43386.0
2021-10-20 12:00:00,104.92,104.93,104.86,104.9,25222.0,97.6153,97.6246,97.5594,97.5967,25222.0
2021-10-20 12:30:00,104.9,104.96,104.89,104.95,25255.0,97.5967,97.6525,97.5874,97.6432,25255.0
2021-10-20 13:00:00,104.95,104.96,104.65,104.78,73163.0,97.6432,97.6525,97.3641,97.485,73163.0
2021-10-20 13:30:00,104.78,104.82,104.73,104.82,77741.0,97.485,97.5222,97.4385,97.5222,77741.0
2021-10-20 14:00:00,104.81,104.91,104.8,104.87,50903.0,97.5129,97.606,97.5036,97.5688,50903.0
2021-10-20 14:30:00,104.88,104.93,104.85,104.9,46457.0,97.5781,97.6246,97.5501,97.5967,46457.0
2021-10-20 15:00:00,104.9,104.95,104.84,104.85,80240.0,97.5967,97.6432,97.5408,97.5501,80240.0
2021-10-20 15:30:00,104.85,104.9,104.78,104.9,203149.0,97.5501,97.5967,97.485,97.5967,203149.0
2021-10-21 09:30:00,104.54,104.65,104.47,104.61,71753.0,97.2617,97.3641,97.1966,97.3269,71753.0
2021-10-21 10:00:00,104.64,104.77,104.58,104.76,54745.0,97.3548,97.4757,97.2989,97.4664,54745.0
2021-10-21 10:30:00,104.76,104.84,104.73,104.74,69340.0,97.4664,97.5408,97.4385,97.4478,69340.0
2021-10-21 11:00:00,104.74,104.78,104.51,104.51,78490.0,97.4478,97.485,97.2338,97.2338,78490.0
2021-10-21 11:30:00,104.51,104.63,104.48,104.61,38311.0,97.2338,97.3455,97.2059,97.3269,38311.0
2021-10-21 12:00:00,104.63,104.68,104.59,104.67,28634.0,97.3455,97.392,97.3082,97.3827,28634.0
2021-10-21 12:30:00,104.67,104.69,104.62,104.66,27499.0,97.3827,97.4013,97.3362,97.3734,27499.0
2021-10-21 13:00:00,104.66,104.73,104.65,104.7,31000.0,97.3734,97.4385,97.3641,97.4106,31000.0
2021-10-21 13:30:00,104.72,104.72,104.55,104.57,27839.0,97.4292,97.4292,97.271,97.2896,27839.0
2021-10-21 14:00:00,104.58,104.68,104.58,104.67,53691.0,97.2989,97.392,97.2989,97.3827,53691.0
2021-10-21 14:30:00,104.68,104.71,104.65,104.7,34765.0,97.392,97.4199,97.3641,97.4106,34765.0
2021-10-21 15:00:00,104.71,104.85,104.71,104.83,64870.0,97.4199,97.5501,97.4199,97.5315,64870.0
2021-10-21 15:30:00,104.84,104.91,104.77,104.87,117005.0,97.5408,97.606,97.4757,97.5688,117005.0
2021-10-22 09:30:00,104.94,105.19,104.93,105.14,293080.0,97.6339,97.8665,97.6246,97.82,293080.0
2021-10-22 10:00:00,105.14,105.29,105.07,105.29,140616.0,97.82,97.9595,97.7548,97.9595,140616.0
2021-10-22 10:30:00,105.29,105.29,105.02,105.05,181615.0,97.9595,97.9595,97.7083,97.7362,181615.0
2021-10-22 11:00:00,105.03,105.12,104.63,104.75,273237.0,97.7176,97.8013,97.3455,97.4571,273237.0
2021-10-22 11:30:00,104.73,104.77,104.45,104.61,221819.0,97.4385,97.4757,97.178,97.3269,221819.0
2021-10-22 12:00:00,104.6,104.72,104.5,104.72,107422.0,97.3175,97.4292,97.2245,97.4292,107422.0
2021-10-22 12:30:00,104.71,104.93,104.7,104.81,152780.0,97.4199,97.6246,97.4106,97.5129,152780.0
2021-10-22 13:00:00,104.81,104.85,104.76,104.82,114607.0,97.5129,97.5501,97.4664,97.5222,114607.0
2021-10-22 13:30:00,104.82,104.89,104.73,104.73,158311.0,97.5222,97.5874,97.4385,97.4385,158311.0
2021-10-22 14:00:00,104.74,104.92,104.74,104.92,75446.0,97.4478,97.6153,97.4478,97.6153,75446.0
2021-10-22 14:30:00,104.92,105.05,104.88,104.88,114653.0,97.6153,97.7362,97.5781,97.5781,114653.0
2021-10-22 15:00:00,104.88,104.9,104.79,104.83,160728.0,97.5781,97.5967,97.4943,97.5315,160728.0
2021-10-22 15:30:00,104.83,104.97,104.82,104.89,292656.0,97.5315,97.6618,97.5222,97.5874,292656.0
2021-10-25 09:30:00,105.07,105.08,104.64,104.94,224426.0,97.7548,97.7641,97.3548,97.6339,224426.0
2021-10-25 10:00:00,104.96,105.04,104.9,105.0,145919.0,97.6525,97.7269,97.5967,97.6897,145919.0
2021-10-25 10:30:00,105.0,105.07,104.95,105.05,122401.0,97.6897,97.7548,97.6432,97.7362,122401.0
2021-10-25 11:00:00,105.05,105.18,105.03,105.18,134075.0,97.7362,97.8572,97.7176,97.8572,134075.0
2021-10-25 11:30:00,105.18,105.19,105.1,105.18,83372.0,97.8572,97.8665,97.7827,97.8572,83372.0
2021-10-25 12:00:00,105.17,105.26,105.15,105.25,84864.0,97.8479,97.9316,97.8293,97.9223,84864.0
2021-10-25 12:30:00,105.24,105.29,105.21,105.25,65247.0,97.913,97.9595,97.8851,97.9223,65247.0
2021-10-25 13:00:00,105.26,105.36,105.25,105.32,59466.0,97.9316,98.0246,97.9223,97.9874,59466.0
2021-10-25 13:30:00,105.32,105.34,105.23,105.27,97522.0,97.9874,98.006,97.9037,97.9409,97522.0
2021-10-25 14:00:00,105.26,105.35,105.24,105.35,51673.0,97.9316,98.0153,97.913,98.0153,51673.0
2021-10-25 14:30:00,105.35,105.36,105.25,105.3,146938.0,98.0153,98.0246,97.9223,97.9688,146938.0
2021-10-25 15:00:00,105.3,105.31,105.21,105.27,52812.0,97.9688,97.9781,97.8851,97.9409,52812.0
2021-10-25 15:30:00,105.27,105.27,105.15,105.24,187204.0,97.9409,97.9409,97.8293,97.913,187204.0
2021-10-26 09:30:00,105.67,105.7,105.58,105.64,948021.0,98.3131,98.341,98.2293,98.2851,948021.0
2021-10-26 10:00:00,105.65,105.84,105.6,105.77,579870.0,98.2944,98.4712,98.2479,98.4061,579870.0
2021-10-26 10:30:00,105.77,105.79,105.69,105.72,451680.0,98.4061,98.4247,98.3317,98.3596,451680.0
2021-10-26 11:00:00,105.72,105.75,105.64,105.7,487925.0,98.3596,98.3875,98.2851,98.341,487925.0
2021-10-26 11:30:00,105.71,105.72,105.46,105.47,212031.0,98.3503,98.3596,98.1177,98.127,212031.0
2021-10-26 12:00:00,105.46,105.48,105.33,105.36,103762.0,98.1177,98.1363,97.9967,98.0246,103762.0
2021-10-26 12:30:00,105.36,105.41,105.12,105.25,101247.0,98.0246,98.0712,97.8013,97.9223,101247.0
2021-10-26 13:00:00,105.25,105.32,105.19,105.26,151338.0,97.9223,97.9874,97.8665,97.9316,151338.0
2021-10-26 13:30:00,105.26,105.42,105.25,105.34,171850.0,97.9316,98.0805,97.9223,98.006,171850.0
2021-10-26 14:00:00,105.34,105.44,105.33,105.38,90345.0,98.006,98.0991,97.9967,98.0432,90345.0
2021-10-26 14:30:00,105.39,105.45,105.33,105.43,89553.0,98.0525,98.1084,97.9967,98.0898,89553.0
2021-10-26 15:00:00,105.44,105.48,105.37,105.37,140838.0,98.0991,98.1363,98.0339,98.0339,140838.0
2021-10-26 15:30:00,105.38,105.49,105.23,105.24,177299.0,98.0432,98.1456,97.9037,97.913,177299.0
2021-10-27 09:30:00,105.21,105.36,105.04,105.34,357090.0,97.8851,98.0246,97.7269,98.006,357090.0
2021-10-27 10:00:00,105.34,105.39,105.07,105.09,181743.0,98.006,98.0525,97.7548,97.7734,181743.0
2021-10-27 10:30:00,105.09,105.16,104.96,105.0,117382.0,97.7734,97.8386,97.6525,97.6897,117382.0
2021-10-27 11:00:00,104.99,105.14,104.98,105.06,120156.0,97.6804,97.82,97.6711,97.7455,120156.0
2021-10-27 11:30:00,105.05,105.09,104.97,105.03,51240.0,97.7362,97.7734,97.6618,97.7176,51240.0
2021-10-27 12:00:00,105.05,105.17,105.02,105.14,52130.0,97.7362,97.8479,97.7083,97.82,52130.0
2021-10-27 12:30:00,105.14,105.15,105.07,105.14,76490.0,97.82,97.8293,97.7548,97.82,76490.0
2021-10-27 13:00:00,105.14,105.27,105.12,105.25,114446.0,97.82,97.9409,97.8013,97.9223,114446.0
2021-10-27 13:30:00,105.25,105.29,105.21,105.29,135980.0,97.9223,97.9595,97.8851,97.9595,135980.0
2021-10-27 14:00:00,105.29,105.33,105.26,105.26,1007782.0,97.9595,97.9967,97.9316,97.9316,1007782.0
2021-10-27 14:30:00,105.26,105.27,105.16,105.17,81545.0,97.9316,97.9409,97.8386,97.8479,81545.0
2021-10-27 15:00:00,105.16,105.18,104.8,104.92,277396.0,97.8386,97.8572,97.5036,97.6153,277396.0
2021-10-27 15:30:00,104.92,104.94,104.64,104.67,444126.0,97.6153,97.6339,97.3548,97.3827,444126.0
2021-10-28 09:30:00,104.87,105.22,104.87,105.22,84866.0,97.5688,97.8944,97.5688,97.8944,84866.0
2021-10-28 10:00:00,105.19,105.32,105.13,105.31,253353.0,97.8665,97.9874,97.8106,97.9781,253353.0
2021-10-28 10:30:00,105.31,105.48,105.3,105.37,76155.0,97.9781,98.1363,97.9688,98.0339,76155.0
2021-10-28 11:00:00,105.38,105.48,105.36,105.42,91593.0,98.0432,98.1363,98.0246,98.0805,91593.0
2021-10-28 11:30:00,105.43,105.52,105.33,105.36,100999.0,98.0898,98.1735,97.9967,98.0246,100999.0
2021-10-28 12:00:00,105.36,105.47,105.35,105.39,53442.0,98.0246,98.127,98.0153,98.0525,53442.0
2021-10-28 12:30:00,105.4,105.42,105.24,105.27,71591.0,98.0619,98.0805,97.913,97.9409,71591.0
2021-10-28 13:00:00,105.27,105.35,105.27,105.33,86197.0,97.9409,98.0153,97.9409,97.9967,86197.0
2021-10-28 13:30:00,105.34,105.43,105.33,105.39,179471.0,98.006,98.0898,97.9967,98.0525,179471.0
2021-10-28 14:00:00,105.39,105.48,105.38,105.46,32781.0,98.0525,98.1363,98.0432,98.1177,32781.0
2021-10-28 14:30:00,105.46,105.47,105.37,105.4,103861.0,98.1177,98.127,98.0339,98.0619,103861.0
2021-10-28 15:00:00,105.39,105.42,105.32,105.36,84704.0,98.0525,98.0805,97.9874,98.0246,84704.0
2021-10-28 15:30:00,105.37,105.59,105.34,105.58,413885.0,98.0339,98.2386,98.006,98.2293,413885.0
2021-10-29 09:30:00,104.81,105.1,104.77,105.01,340882.0,97.5129,97.7827,97.4757,97.699,340882.0
2021-10-29 10:00:00,105.01,105.1,104.84,104.88,91274.0,97.699,97.7827,97.5408,97.5781,91274.0
2021-10-29 10:30:00,104.89,105.05,104.85,104.98,94060.0,97.5874,97.7362,97.5501,97.6711,94060.0
2021-10-29 11:00:00,104.98,105.15,104.98,105.11,80036.0,97.6711,97.8293,97.6711,97.792,80036.0
2021-10-29 11:30:00,105.11,105.21,105.07,105.13,70519.0,97.792,97.8851,97.7548,97.8106,70519.0
2021-10-29 12:00:00,105.12,105.31,105.1,105.29,174284.0,97.8013,97.9781,97.7827,97.9595,174284.0
2021-10-29 12:30:00,105.29,105.29,105.2,105.21,47299.0,97.9595,97.9595,97.8758,97.8851,47299.0
2021-10-29 13:00:00,105.22,105.32,105.2,105.28,35467.0,97.8944,97.9874,97.8758,97.9502,35467.0
2021-10-29 13:30:00,105.28,105.29,105.17,105.22,49565.0,97.9502,97.9595,97.8479,97.8944,49565.0
2021-10-29 14:00:00,105.22,105.24,105.04,105.05,104003.0,97.8944,97.913,97.7269,97.7362,104003.0
2021-10-29 14:30:00,105.04,105.18,105.01,105.14,48951.0,97.7269,97.8572,97.699,97.82,48951.0
2021-10-29 15:00:00,105.14,105.16,105.04,105.07,395043.0,97.82,97.8386,97.7269,97.7548,395043.0
2021-10-29 15:30:00,105.07,105.4,105.05,105.33,557206.0,97.7548,98.0619,97.7362,97.9967,557206.0
2021-11-01 09:30:00,105.64,105.72,105.54,105.55,246726.0,98.2851,98.3596,98.1921,98.2014,246726.0
2021-11-01 10:00:00,105.56,105.6,105.34,105.54,187535.0,98.2107,98.2479,98.006,98.1921,187535.0
2021-11-01 10:30:00,105.54,105.55,105.43,105.49,261648.0,98.1921,98.2014,98.0898,98.1456,261648.0
2021-11-01 11:00:00,105.49,105.67,105.49,105.63,129360.0,98.1456,98.3131,98.1456,98.2758,129360.0
2021-11-01 11:30:00,105.63,105.69,105.6,105.69,122900.0,98.2758,98.3317,98.2479,98.3317,122900.0
2021-11-01 12:00:00,105.69,105.73,105.68,105.71,160632.0,98.3317,98.3689,98.3224,98.3503,160632.0
2021-11-01 12:30:00,105.71,105.77,105.69,105.77,54601.0,98.3503,98.4061,98.3317,98.4061,54601.0
2021-11-01 13:00:00,105.77,105.78,105.61,105.67,27550.0,98.4061,98.4154,98.2572,98.3131,27550.0
2021-11-01 13:30:00,105.65,105.67,105.55,105.58,59466.0,98.2944,98.3131,98.2014,98.2293,59466.0
2021-11-01 14:00:00,105.58,105.6,105.46,105.54,59998.0,98.2293,98.2479,98.1177,98.1921,59998.0
2021-11-01 14:30:00,105.54,105.65,105.54,105.64,41442.0,98.1921,98.2944,98.1921,98.2851,41442.0
2021-11-01 15:00:00,105.62,105.7,105.61,105.68,32506.0,98.2665,98.341,98.2572,98.3224,32506.0
2021-11-01 15:30:00,105.68,105.87,105.67,105.85,149628.0,98.3224,98.4991,98.3131,98.4805,149628.0
2021-11-02 09:30:00,105.73,105.84,105.62,105.81,141766.0,98.3689,98.4712,98.2665,98.4433,141766.0
2021-11-02 10:00:00,105.83,105.87,105.71,105.78,70693.0,98.4619,98.4991,98.3503,98.4154,70693.0
2021-11-02 10:30:00,105.78,105.89,105.77,105.87,76558.0,98.4154,98.5177,98.4061,98.4991,76558.0
2021-11-02 11:00:00,105.87,105.93,105.85,105.93,106173.0,98.4991,98.555,98.4805,98.555,106173.0
2021-11-02 11:30:00,105.92,105.98,105.8,105.81,169137.0,98.5456,98.6015,98.434,98.4433,169137.0
2021-11-02 12:00:00,105.81,105.86,105.75,105.85,87283.0,98.4433,98.4898,98.3875,98.4805,87283.0
2021-11-02 12:30:00,105.85,105.91,105.82,105.87,82836.0,98.4805,98.5363,98.4526,98.4991,82836.0
2021-11-02 13:00:00,105.88,105.91,105.84,105.84,39802.0,98.5084,98.5363,98.4712,98.4712,39802.0
2021-11-02 13:30:00,105.82,105.87,105.77,105.85,77749.0,98.4526,98.4991,98.4061,98.4805,77749.0
2021-11-02 14:00:00,105.85,105.86,105.77,105.8,34453.0,98.4805,98.4898,98.4061,98.434,34453.0
2021-11-02 14:30:00,105.8,105.88,105.78,105.88,27091.0,98.434,98.5084,98.4154,98.5084,27091.0
2021-11-02 15:00:00,105.89,105.91,105.83,105.87,32900.0,98.5177,98.5363,98.4619,98.4991,32900.0
2021-11-02 15:30:00,105.88,105.92,105.81,105.89,267540.0,98.5084,98.5456,98.4433,98.5177,267540.0
2021-11-03 09:30:00,105.75,105.82,105.68,105.77,177041.0,98.3875,98.4526,98.3224,98.4061,177041.0
2021-11-03 10:00:00,105.77,105.78,105.65,105.76,330152.0,98.4061,98.4154,98.2944,98.3968,330152.0
2021-11-03 10:30:00,105.76,105.87,105.76,105.86,152165.0,98.3968,98.4991,98.3968,98.4898,152165.0
2021-11-03 11:00:00,105.86,105.87,105.77,105.8,55236.0,98.4898,98.4991,98.4061,98.434,55236.0
2021-11-03 11:30:00,105.82,105.89,105.77,105.89,23802.0,98.4526,98.5177,98.4061,98.5177,23802.0
2021-11-03 12:00:00,105.88,105.9,105.82,105.86,30648.0,98.5084,98.527,98.4526,98.4898,30648.0
2021-11-03 12:30:00,105.85,105.87,105.82,105.84,22539.0,98.4805,98.4991,98.4526,98.4712,22539.0
2021-11-03 13:00:00,105.83,105.84,105.8,105.82,20035.0,98.4619,98.4712,98.434,98.4526,20035.0
2021-11-03 13:30:00,105.84,105.85,105.77,105.77,32946.0,98.4712,98.4805,98.4061,98.4061,32946.0
2021-11-03 14:00:00,105.89,106.15,105.88,106.03,107123.0,98.5177,98.7596,98.5084,98.648,107123.0
2021-11-03 14:30:00,106.03,106.52,105.94,106.45,176375.0,98.648,99.1039,98.5643,99.0387,176375.0
2021-11-03 15:00:00,106.45,106.53,106.41,106.48,103698.0,99.0387,99.1132,99.0015,99.0667,103698.0
2021-11-03 15:30:00,106.49,106.67,106.47,106.58,269568.0,99.076,99.2434,99.0574,99.1597,269568.0
2021-11-04 09:30:00,106.61,106.78,106.56,106.74,144959.0,99.1876,99.3458,99.1411,99.3086,144959.0
2021-11-04 10:00:00,106.75,106.87,106.71,106.79,38014.0,99.3179,99.4295,99.2806,99.3551,38014.0
2021-11-04 10:30:00,106.81,106.86,106.73,106.74,23993.0,99.3737,99.4202,99.2993,99.3086,23993.0
2021-11-04 11:00:00,106.74,106.74,106.44,106.45,303916.0,99.3086,99.3086,99.0294,99.0387,303916.0
2021-11-04 11:30:00,106.44,106.63,106.42,106.63,180320.0,99.0294,99.2062,99.0108,99.2062,180320.0
2021-11-04 12:00:00,106.63,106.68,106.55,106.57,273381.0,99.2062,99.2527,99.1318,99.1504,273381.0
2021-11-04 12:30:00,106.57,106.6,106.52,106.55,171117.0,99.1504,99.1783,99.1039,99.1318,171117.0
2021-11-04 13:00:00,106.56,106.62,106.49,106.59,156840.0,99.1411,99.1969,99.076,99.169,156840.0
2021-11-04 13:30:00,106.59,106.65,106.54,106.63,175600.0,99.169,99.2248,99.1225,99.2062,175600.0
2021-11-04 14:00:00,106.64,106.65,106.51,106.63,171373.0,99.2155,99.2248,99.0946,99.2062,171373.0
2021-11-04 14:30:00,106.63,106.67,106.59,106.59,152569.0,99.2062,99.2434,99.169,99.169,152569.0
2021-11-04 15:00:00,106.59,106.66,106.54,106.63,176877.0,99.169,99.2341,99.1225,99.2062,176877.0
2021-11-04 15:30:00,106.63,106.78,106.56,106.77,355027.0,99.2062,99.3458,99.1411,99.3365,355027.0
2021-11-05 09:30:00,107.23,107.33,107.12,107.26,195794.0,99.7644,99.8575,99.6621,99.7924,195794.0
2021-11-05 10:00:00,107.27,107.36,107.15,107.19,126959.0,99.8017,99.8854,99.69,99.7272,126959.0
2021-11-05 10:30:00,107.18,107.24,107.15,107.2,110108.0,99.7179,99.7737,99.69,99.7365,110108.0
2021-11-05 11:00:00,107.21,107.24,107.14,107.14,64780.0,99.7458,99.7737,99.6807,99.6807,64780.0
2021-11-05 11:30:00,107.15,107.21,107.12,107.12,103466.0,99.69,99.7458,99.6621,99.6621,103466.0
2021-11-05 12:00:00,107.1,107.15,107.09,107.13,42692.0,99.6435,99.69,99.6342,99.6714,42692.0
2021-11-05 12:30:00,107.14,107.17,107.02,107.03,33164.0,99.6807,99.7086,99.5691,99.5784,33164.0
2021-11-05 13:00:00,107.04,107.07,106.66,106.66,80155.0,99.5877,99.6156,99.2341,99.2341,80155.0
2021-11-05 13:30:00,106.67,106.92,106.67,106.92,145339.0,99.2434,99.476,99.2434,99.476,145339.0
2021-11-05 14:00:00,106.91,107.02,106.88,106.99,109261.0,99.4667,99.5691,99.4388,99.5412,109261.0
2021-11-05 14:30:00,106.99,107.01,106.93,106.98,84739.0,99.5412,99.5598,99.4853,99.5318,84739.0
2021-11-05 15:00:00,106.99,107.0,106.85,106.94,105651.0,99.5412,99.5505,99.4109,99.4946,105651.0
2021-11-05 15:30:00,106.95,107.1,106.93,107.02,406644.0,99.5039,99.6435,99.4853,99.5691,406644.0
2021-11-08 09:30:00,107.36,107.38,107.22,107.29,436988.0,99.8854,99.904,99.7551,99.8203,436988.0
2021-11-08 10:00:00,107.3,107.39,107.2,107.32,253129.0,99.8296,99.9133,99.7365,99.8482,253129.0
2021-11-08 10:30:00,107.33,107.38,107.18,107.26,183859.0,99.8575,99.904,99.7179,99.7924,183859.0
2021-11-08 11:00:00,107.26,107.3,107.17,107.26,194642.0,99.7924,99.8296,99.7086,99.7924,194642.0
2021-11-08 11:30:00,107.27,107.27,107.15,107.17,121432.0,99.8017,99.8017,99.69,99.7086,121432.0
2021-11-08 12:00:00,107.17,107.2,107.1,107.17,149925.0,99.7086,99.7365,99.6435,99.7086,149925.0
2021-11-08 12:30:00,107.17,107.21,107.12,107.18,161152.0,99.7086,99.7458,99.6621,99.7179,161152.0
2021-11-08 13:00:00,107.18,107.25,107.15,107.22,70910.0,99.7179,99.783,99.69,99.7551,70910.0
2021-11-08 13:30:00,107.22,107.26,107.18,107.26,113633.0,99.7551,99.7924,99.7179,99.7924,113633.0
2021-11-08 14:00:00,107.26,107.32,107.23,107.24,96456.0,99.7924,99.8482,99.7644,99.7737,96456.0
2021-11-08 14:30:00,107.25,107.33,107.24,107.33,100655.0,99.783,99.8575,99.7737,99.8575,100655.0
2021-11-08 15:00:00,107.32,107.34,107.25,107.27,180946.0,99.8482,99.8668,99.783,99.8017,180946.0
2021-11-08 15:30:00,107.28,107.32,107.17,107.24,286068.0,99.811,99.8482,99.7086,99.7737,286068.0
2021-11-09 09:30:00,107.38,107.38,106.76,106.82,283420.0,99.904,99.904,99.3272,99.383,283420.0
2021-11-09 10:00:00,106.8,106.93,106.65,106.86,199312.0,99.3644,99.4853,99.2248,99.4202,199312.0
2021-11-09 10:30:00,106.87,107.03,106.87,106.93,116304.0,99.4295,99.5784,99.4295,99.4853,116304.0
2021-11-09 11:00:00,106.92,106.98,106.72,106.8,120654.0,99.476,99.5318,99.2899,99.3644,120654.0
2021-11-09 11:30:00,106.79,106.97,106.75,106.78,72242.0,99.3551,99.5225,99.3179,99.3458,72242.0
2021-11-09 12:00:00,106.78,106.85,106.66,106.78,142764.0,99.3458,99.4109,99.2341,99.3458,142764.0
2021-11-09 12:30:00,106.78,106.93,106.75,106.85,144075.0,99.3458,99.4853,99.3179,99.4109,144075.0
2021-11-09 13:00:00,106.86,106.92,106.79,106.82,98282.0,99.4202,99.476,99.3551,99.383,98282.0
2021-11-09 13:30:00,106.84,106.86,106.69,106.73,45141.0,99.4016,99.4202,99.262,99.2993,45141.0
2021-11-09 14:00:00,106.73,106.91,106.71,106.83,48743.0,99.2993,99.4667,99.2806,99.3923,48743.0
2021-11-09 14:30:00,106.85,106.93,106.83,106.93,89099.0,99.4109,99.4853,99.3923,99.4853,89099.0
2021-11-09 15:00:00,106.92,106.94,106.83,106.86,136009.0,99.476,99.4946,99.3923,99.4202,136009.0
2021-11-09 15:30:00,106.86,106.99,106.82,106.96,673705.0,99.4202,99.5412,99.383,99.5132,673705.0
2021-11-10 09:30:00,106.65,106.95,106.55,106.94,266762.0,99.2248,99.5039,99.1318,99.4946,266762.0
2021-11-10 10:00:00,106.94,106.97,106.84,106.84,85177.0,99.4946,99.5225,99.4016,99.4016,85177.0
2021-11-10 10:30:00,106.84,106.87,106.77,106.79,73947.0,99.4016,99.4295,99.3365,99.3551,73947.0
2021-11-10 11:00:00,106.79,106.89,106.77,106.78,87649.0,99.3551,99.4481,99.3365,99.3458,87649.0
2021-11-10 11:30:00,106.79,106.82,106.66,106.79,81065.0,99.3551,99.383,99.2341,99.3551,81065.0
2021-11-10 12:00:00,106.78,106.8,106.62,106.62,48509.0,99.3458,99.3644,99.1969,99.1969,48509.0
2021-11-10 12:30:00,106.62,106.68,106.5,106.61,102196.0,99.1969,99.2527,99.0853,99.1876,102196.0
2021-11-10 13:00:00,106.61,106.62,106.24,106.36,261240.0,99.1876,99.1969,98.8434,98.955,261240.0
2021-11-10 13:30:00,106.35,106.42,106.11,106.19,281362.0,98.9457,99.0108,98.7224,98.7968,281362.0
2021-11-10 14:00:00,106.18,106.19,105.84,105.85,303373.0,98.7875,98.7968,98.4712,98.4805,303373.0
2021-11-10 14:30:00,105.85,105.96,105.69,105.82,189355.0,98.4805,98.5829,98.3317,98.4526,189355.0
2021-11-10 15:00:00,105.82,106.1,105.77,106.03,257500.0,98.4526,98.7131,98.4061,98.648,257500.0
2021-11-10 15:30:00,106.04,106.1,105.86,105.98,285827.0,98.6573,98.7131,98.4898,98.6015,285827.0
2021-11-11 09:30:00,106.45,106.55,106.33,106.51,186939.0,99.0387,99.1318,98.9271,99.0946,186939.0
2021-11-11 10:00:00,106.51,106.52,106.39,106.39,37218.0,99.0946,99.1039,98.9829,98.9829,37218.0
2021-11-11 10:30:00,106.39,106.57,106.34,106.53,31753.0,98.9829,99.1504,98.9364,99.1132,31753.0
2021-11-11 11:00:00,106.51,106.55,106.46,106.47,30497.0,99.0946,99.1318,99.0481,99.0574,30497.0
2021-11-11 11:30:00,106.48,106.59,106.46,106.51,130590.0,99.0667,99.169,99.0481,99.0946,130590.0
2021-11-11 12:00:00,106.52,106.55,106.36,106.42,91924.0,99.1039,99.1318,98.955,99.0108,91924.0
2021-11-11 12:30:00,106.41,106.51,106.41,106.46,98059.0,99.0015,99.0946,99.0015,99.0481,98059.0
2021-11-11 13:00:00,106.45,106.45,106.35,106.42,38099.0,99.0387,99.0387,98.9457,99.0108,38099.0
2021-11-11 13:30:00,106.42,106.47,106.4,106.44,22577.0,99.0108,99.0574,98.9922,99.0294,22577.0
2021-11-11 14:00:00,106.43,106.49,106.43,106.44,35909.0,99.0201,99.076,99.0201,99.0294,35909.0
2021-11-11 14:30:00,106.45,106.52,106.38,106.41,84461.0,99.0387,99.1039,98.9736,99.0015,84461.0
2021-11-11 15:00:00,106.4,106.43,106.32,106.4,71525.0,98.9922,99.0201,98.9178,98.9922,71525.0
2021-11-11 15:30:00,106.41,106.43,106.31,106.34,310184.0,99.0015,99.0201,98.9085,98.9364,310184.0
2021-11-12 09:30:00,106.6,106.61,106.43,106.49,82473.0,99.1783,99.1876,99.0201,99.076,82473.0
2021-11-12 10:00:00,106.49,106.66,106.49,106.57,252443.0,99.076,99.2341,99.076,99.1504,252443.0
2021-11-12 10:30:00,106.56,106.7,106.5,106.7,73718.0,99.1411,99.2713,99.0853,99.2713,73718.0
2021-11-12 11:00:00,106.71,107.0,106.7,106.98,126067.0,99.2806,99.5505,99.2713,99.5318,126067.0
2021-11-12 11:30:00,106.98,107.04,106.93,107.02,67492.0,99.5318,99.5877,99.4853,99.5691,67492.0
2021-11-12 12:00:00,107.02,107.06,106.97,107.02,45907.0,99.5691,99.6063,99.5225,99.5691,45907.0
2021-11-12 12:30:00,107.02,107.02,106.94,106.95,53205.0,99.5691,99.5691,99.4946,99.5039,53205.0
2021-11-12 13:00:00,106.96,106.96,106.88,106.94,95479.0,99.5132,99.5132,99.4388,99.4946,95479.0
2021-11-12 13:30:00,106.95,107.0,106.93,107.0,44918.0,99.5039,99.5505,99.4853,99.5505,44918.0
2021-11-12 14:00:00,107.0,107.01,106.92,106.92,38263.0,99.5505,99.5598,99.476,99.476,38263.0
2021-11-12 14:30:00,106.93,106.98,106.87,106.94,36152.0,99.4853,99.5318,99.4295,99.4946,36152.0
2021-11-12 15:00:00,106.94,107.03,106.93,107.02,1760169.0,99.4946,99.5784,99.4853,99.5691,1760169.0
2021-11-12 15:30:00,107.02,107.11,106.99,107.06,472722.0,99.5691,99.6528,99.5412,99.6063,472722.0
2021-11-15 09:30:00,107.3,107.33,107.1,107.3,127447.0,99.8296,99.8575,99.6435,99.8296,127447.0
2021-11-15 10:00:00,107.3,107.3,107.13,107.13,53084.0,99.8296,99.8296,99.6714,99.6714,53084.0
2021-11-15 10:30:00,107.13,107.18,107.07,107.14,284529.0,99.6714,99.7179,99.6156,99.6807,284529.0
2021-11-15 11:00:00,107.14,107.18,107.12,107.14,478041.0,99.6807,99.7179,99.6621,99.6807,478041.0
2021-11-15 11:30:00,107.13,107.21,106.87,106.99,243706.0,99.6714,99.7458,99.4295,99.5412,243706.0
2021-11-15 12:00:00,106.99,107.02,106.84,106.88,106121.0,99.5412,99.5691,99.4016,99.4388,106121.0
2021-11-15 12:30:00,106.89,107.01,106.89,106.99,99264.0,99.4481,99.5598,99.4481,99.5412,99264.0
2021-11-15 13:00:00,106.99,107.04,106.94,106.99,202168.0,99.5412,99.5877,99.4946,99.5412,202168.0
2021-11-15 13:30:00,106.99,107.01,106.94,106.96,109090.0,99.5412,99.5598,99.4946,99.5132,109090.0
2021-11-15 14:00:00,106.95,106.96,106.89,106.92,77905.0,99.5039,99.5132,99.4481,99.476,77905.0
2021-11-15 14:30:00,106.92,107.04,106.91,107.01,125888.0,99.476,99.5877,99.4667,99.5598,125888.0
2021-11-15 15:00:00,107.0,107.03,106.97,107.03,153432.0,99.5505,99.5784,99.5225,99.5784,153432.0
2021-11-15 15:30:00,107.03,107.03,106.84,106.97,453780.0,99.5784,99.5784,99.4016,99.5225,453780.0
2021-11-16 09:30:00,106.95,107.2,106.93,107.1,298596.0,99.5039,99.7365,99.4853,99.6435,298596.0
2021-11-16 10:00:00,107.11,107.2,107.03,107.03,168569.0,99.6528,99.7365,99.5784,99.5784,168569.0
2021-11-16 10:30:00,107.03,107.13,107.02,107.08,128082.0,99.5784,99.6714,99.5691,99.6249,128082.0
2021-11-16 11:00:00,107.1,107.36,107.1,107.31,131017.0,99.6435,99.8854,99.6435,99.8389,131017.0
2021-11-16 11:30:00,107.32,107.34,107.26,107.3,115436.0,99.8482,99.8668,99.7924,99.8296,115436.0
2021-11-16 12:00:00,107.31,107.35,107.29,107.31,327704.0,99.8389,99.8761,99.8203,99.8389,327704.0
2021-11-16 12:30:00,107.3,107.4,107.29,107.38,84911.0,99.8296,99.9226,99.8203,99.904,84911.0
2021-11-16 13:00:00,107.38,107.44,107.36,107.39,78300.0,99.904,99.9598,99.8854,99.9133,78300.0
2021-11-16 13:30:00,107.39,107.44,107.39,107.43,199115.0,99.9133,99.9598,99.9133,99.9505,199115.0
2021-11-16 14:00:00,107.43,107.46,107.36,107.4,69718.0,99.9505,99.9784,99.8854,99.9226,69718.0
2021-11-16 14:30:00,107.4,107.41,107.33,107.35,105437.0,99.9226,99.9319,99.8575,99.8761,105437.0
2021-11-16 15:00:00,107.34,107.37,107.28,107.32,173010.0,99.8668,99.8947,99.811,99.8482,173010.0
2021-11-16 15:30:00,107.31,107.36,107.18,107.21,605567.0,99.8389,99.8854,99.7179,99.7458,605567.0
2021-11-17 09:30:00,107.11,107.11,106.83,106.86,219320.0,99.6528,99.6528,99.3923,99.4202,219320.0
2021-11-17 10:00:00,106.85,106.97,106.85,106.91,139513.0,99.4109,99.5225,99.4109,99.4667,139513.0
2021-11-17 10:30:00,106.91,107.05,106.9,106.96,69725.0,99.4667,99.597,99.4574,99.5132,69725.0
2021-11-17 11:00:00,106.97,106.99,106.9,106.93,152837.0,99.5225,99.5412,99.4574,99.4853,152837.0
2021-11-17 11:30:00,106.93,107.11,106.91,107.1,188881.0,99.4853,99.6528,99.4667,99.6435,188881.0
2021-11-17 12:00:00,107.1,107.11,106.79,106.79,121953.0,99.6435,99.6528,99.3551,99.3551,121953.0
2021-11-17 12:30:00,106.79,106.92,106.77,106.85,187574.0,99.3551,99.476,99.3365,99.4109,187574.0
2021-11-17 13:00:00,106.86,106.96,106.82,106.94,81468.0,99.4202,99.5132,99.383,99.4946,81468.0
2021-11-17 13:30:00,106.95,107.0,106.92,107.0,78911.0,99.5039,99.5505,99.476,99.5505,78911.0
2021-11-17 14:00:00,107.0,107.0,106.84,106.89,175969.0,99.5505,99.5505,99.4016,99.4481,175969.0
2021-11-17 14:30:00,106.89,106.95,106.85,106.95,124408.0,99.4481,99.5039,99.4109,99.5039,124408.0
2021-11-17 15:00:00,106.95,106.99,106.85,106.93,124952.0,99.5039,99.5412,99.4109,99.4853,124952.0
2021-11-17 15:30:00,106.94,107.02,106.91,106.93,465557.0,99.4946,99.5691,99.4667,99.4853,465557.0
2021-11-18 09:30:00,106.96,107.02,106.71,106.76,262145.0,99.5132,99.5691,99.2806,99.3272,262145.0
2021-11-18 10:00:00,106.75,106.77,106.33,106.42,284805.0,99.3179,99.3365,98.9271,99.0108,284805.0
2021-11-18 10:30:00,106.42,106.6,106.41,106.57,85357.0,99.0108,99.1783,99.0015,99.1504,85357.0
2021-11-18 11:00:00,106.57,106.7,106.48,106.68,147673.0,99.1504,99.2713,99.0667,99.2527,147673.0
2021-11-18 11:30:00,106.67,106.91,106.66,106.88,164403.0,99.2434,99.4667,99.2341,99.4388,164403.0
2021-11-18 12:00:00,106.88,107.07,106.88,107.06,105238.0,99.4388,99.6156,99.4388,99.6063,105238.0
2021-11-18 12:30:00,107.06,107.07,106.82,106.87,95611.0,99.6063,99.6156,99.383,99.4295,95611.0
2021-11-18 13:00:00,106.86,106.97,106.84,106.88,31104.0,99.4202,99.5225,99.4016,99.4388,31104.0
2021-11-18 13:30:00,106.88,106.94,106.86,106.91,32444.0,99.4388,99.4946,99.4202,99.4667,32444.0
2021-11-18 14:00:00,106.91,106.94,106.8,106.82,59164.0,99.4667,99.4946,99.3644,99.383,59164.0
2021-11-18 14:30:00,106.84,106.97,106.78,106.97,54253.0,99.4016,99.5225,99.3458,99.5225,54253.0
2021-11-18 15:00:00,106.96,107.01,106.92,107.01,77582.0,99.5132,99.5598,99.476,99.5598,77582.0
2021-11-18 15:30:00,107.01,107.04,106.96,107.01,264092.0,99.5598,99.5877,99.5132,99.5598,264092.0
2021-11-19 09:30:00,106.83,106.95,106.69,106.95,211701.0,99.3923,99.5039,99.262,99.5039,211701.0
2021-11-19 10:00:00,106.95,106.95,106.68,106.7,119045.0,99.5039,99.5039,99.2527,99.2713,119045.0
2021-11-19 10:30:00,106.69,106.89,106.69,106.78,120369.0,99.262,99.4481,99.262,99.3458,120369.0
2021-11-19 11:00:00,106.78,106.92,106.78,106.92,61919.0,99.3458,99.476,99.3458,99.476,61919.0
2021-11-19 11:30:00,106.93,106.94,106.86,106.89,61473.0,99.4853,99.4946,99.4202,99.4481,61473.0
2021-11-19 12:00:00,106.89,106.96,106.89,106.95,41874.0,99.4481,99.5132,99.4481,99.5039,41874.0
2021-11-19 12:30:00,106.96,107.06,106.86,106.9,131570.0,99.5132,99.6063,99.4202,99.4574,131570.0
2021-11-19 13:00:00,106.9,106.92,106.68,106.68,135470.0,99.4574,99.476,99.2527,99.2527,135470.0
2021-11-19 13:30:00,106.67,106.72,106.54,106.7,143881.0,99.2434,99.2899,99.1225,99.2713,143881.0
2021-11-19 14:00:00,106.7,106.76,106.69,106.69,178751.0,99.2713,99.3272,99.262,99.262,178751.0
2021-11-19 14:30:00,106.69,106.72,106.63,106.67,136905.0,99.262,99.2899,99.2062,99.2434,136905.0
2021-11-19 15:00:00,106.67,106.7,106.58,106.63,107824.0,99.2434,99.2713,99.1597,99.2062,107824.0
2021-11-19 15:30:00,106.63,106.66,106.54,106.6,351910.0,99.2062,99.2341,99.1225,99.1783,351910.0
2021-11-22 09:30:00,106.74,107.05,106.74,107.02,786343.0,99.3086,99.597,99.3086,99.5691,786343.0
2021-11-22 10:00:00,107.02,107.16,107.02,107.05,1022861.0,99.5691,99.6993,99.5691,99.597,1022861.0
2021-11-22 10:30:00,107.06,107.11,106.95,106.97,79827.0,99.6063,99.6528,99.5039,99.5225,79827.0
2021-11-22 11:00:00,106.98,107.0,106.8,106.81,113710.0,99.5318,99.5505,99.3644,99.3737,113710.0
2021-11-22 11:30:00,106.82,106.85,106.22,106.37,144027.0,99.383,99.4109,98.8248,98.9643,144027.0
2021-11-22 12:00:00,106.37,106.47,106.28,106.4,103398.0,98.9643,99.0574,98.8806,98.9922,103398.0
2021-11-22 12:30:00,106.41,106.6,106.4,106.5,134744.0,99.0015,99.1783,98.9922,99.0853,134744.0
2021-11-22 13:00:00,106.51,106.58,106.43,106.55,70457.0,99.0946,99.1597,99.0201,99.1318,70457.0
2021-11-22 13:30:00,106.57,106.6,106.5,106.5,123391.0,99.1504,99.1783,99.0853,99.0853,123391.0
2021-11-22 14:00:00,106.49,106.61,106.48,106.57,242633.0,99.076,99.1876,99.0667,99.1504,242633.0
2021-11-22 14:30:00,106.56,106.73,106.56,106.7,451784.0,99.1411,99.2993,99.1411,99.2713,451784.0
2021-11-22 15:00:00,106.71,106.84,106.6,106.61,1192675.0,99.2806,99.4016,99.1783,99.1876,1192675.0
2021-11-22 15:30:00,106.61,106.62,105.9,105.9,772381.0,99.1876,99.1969,98.527,98.527,772381.0
2021-11-23 09:30:00,105.81,106.23,105.63,106.12,284297.0,98.4433,98.8341,98.2758,98.7317,284297.0
2021-11-23 10:00:00,106.13,106.16,105.55,105.59,222434.0,98.741,98.7689,98.2014,98.2386,222434.0
2021-11-23 10:30:00,105.55,105.69,105.32,105.33,339642.0,98.2014,98.3317,97.9874,97.9967,339642.0
2021-11-23 11:00:00,105.32,105.7,105.2,105.6,172249.0,97.9874,98.341,97.8758,98.2479,172249.0
2021-11-23 11:30:00,105.61,105.71,105.44,105.53,165660.0,98.2572,98.3503,98.0991,98.1828,165660.0
2021-11-23 12:00:00,105.53,105.66,105.37,105.62,174770.0,98.1828,98.3037,98.0339,98.2665,174770.0
2021-11-23 12:30:00,105.61,105.67,105.38,105.41,141150.0,98.2572,98.3131,98.0432,98.0712,141150.0
2021-11-23 13:00:00,105.41,105.53,105.34,105.39,99923.0,98.0712,98.1828,98.006,98.0525,99923.0
2021-11-23 13:30:00,105.39,105.68,105.3,105.56,148746.0,98.0525,98.3224,97.9688,98.2107,148746.0
2021-11-23 14:00:00,105.56,105.63,105.4,105.51,111210.0,98.2107,98.2758,98.0619,98.1642,111210.0
2021-11-23 14:30:00,105.5,105.85,105.41,105.79,207103.0,98.1549,98.4805,98.0712,98.4247,207103.0
2021-11-23 15:00:00,105.79,105.86,105.69,105.74,112485.0,98.4247,98.4898,98.3317,98.3782,112485.0
2021-11-23 15:30:00,105.74,106.04,105.74,105.98,409990.0,98.3782,98.6573,98.3782,98.6015,409990.0
2021-11-24 09:30:00,105.21,105.35,105.03,105.32,257848.0,97.8851,98.0153,97.7176,97.9874,257848.0
2021-11-24 10:00:00,105.31,105.56,105.2,105.55,85307.0,97.9781,98.2107,97.8758,98.2014,85307.0
2021-11-24 10:30:00,105.55,105.64,105.45,105.59,85591.0,98.2014,98.2851,98.1084,98.2386,85591.0
2021-11-24 11:00:00,105.57,105.79,105.49,105.78,101633.0,98.22,98.4247,98.1456,98.4154,101633.0
2021-11-24 11:30:00,105.79,105.84,105.65,105.7,82412.0,98.4247,98.4712,98.2944,98.341,82412.0
2021-11-24 12:00:00,105.71,105.76,105.61,105.63,19945.0,98.3503,98.3968,98.2572,98.2758,19945.0
2021-11-24 12:30:00,105.67,105.79,105.65,105.78,26349.0,98.3131,98.4247,98.2944,98.4154,26349.0
2021-11-24 13:00:00,105.8,105.88,105.78,105.83,43686.0,98.434,98.5084,98.4154,98.4619,43686.0
2021-11-24 13:30:00,105.84,105.85,105.75,105.75,46296.0,98.4712,98.4805,98.3875,98.3875,46296.0
2021-11-24 14:00:00,105.78,105.88,105.52,105.63,165940.0,98.4154,98.5084,98.1735,98.2758,165940.0
2021-11-24 14:30:00,105.63,105.84,105.63,105.8,131847.0,98.2758,98.4712,98.2758,98.434,131847.0
2021-11-24 15:00:00,105.8,105.96,105.75,105.95,191239.0,98.434,98.5829,98.3875,98.5736,191239.0
2021-11-24 15:30:00,105.95,105.99,105.86,105.97,1135791.0,98.5736,98.6108,98.4898,98.5922,1135791.0
2021-11-26 09:30:00,104.17,104.42,103.8,104.01,331344.0,96.9175,97.1501,96.5732,96.7686,331344.0
2021-11-26 10:00:00,103.96,103.97,103.47,103.79,286759.0,96.7221,96.7314,96.2662,96.5639,286759.0
2021-11-26 10:30:00,103.79,103.86,103.59,103.67,409805.0,96.5639,96.6291,96.3779,96.4523,409805.0
2021-11-26 11:00:00,103.66,103.66,103.2,103.31,404584.0,96.443,96.443,96.015,96.1174,404584.0
2021-11-26 11:30:00,103.31,103.47,103.18,103.32,231640.0,96.1174,96.2662,95.9964,96.1267,231640.0
2021-11-26 12:00:00,103.31,103.68,103.28,103.67,381425.0,96.1174,96.4616,96.0894,96.4523,381425.0
2021-11-26 12:30:00,103.66,103.86,103.17,103.44,603038.0,96.443,96.6291,95.9871,96.2383,603038.0
2021-11-29 09:30:00,104.5,104.53,104.06,104.19,534575.0,97.2245,97.2524,96.8151,96.9361,534575.0
2021-11-29 10:00:00,104.21,104.27,104.01,104.05,207902.0,96.9547,97.0105,96.7686,96.8058,207902.0
2021-11-29 10:30:00,104.01,104.08,103.76,103.93,236898.0,96.7686,96.8338,96.536,96.6942,236898.0
2021-11-29 11:00:00,103.93,104.15,103.88,104.02,138090.0,96.6942,96.8989,96.6477,96.7779,138090.0
2021-11-29 11:30:00,104.03,104.25,104.01,104.25,177738.0,96.7872,96.9919,96.7686,96.9919,177738.0
2021-11-29 12:00:00,104.26,104.55,104.24,104.53,135003.0,97.0012,97.271,96.9826,97.2524,135003.0
2021-11-29 12:30:00,104.54,104.66,104.53,104.65,122830.0,97.2617,97.3734,97.2524,97.3641,122830.0
2021-11-29 13:00:00,104.65,104.75,104.58,104.63,44040.0,97.3641,97.4571,97.2989,97.3455,44040.0
2021-11-29 13:30:00,104.63,104.68,104.55,104.66,62516.0,97.3455,97.392,97.271,97.3734,62516.0
2021-11-29 14:00:00,104.66,104.66,104.55,104.55,79297.0,97.3734,97.3734,97.271,97.271,79297.0
2021-11-29 14:30:00,104.57,104.6,104.46,104.54,164130.0,97.2896,97.3175,97.1873,97.2617,164130.0
2021-11-29 15:00:00,104.54,104.7,104.49,104.58,129796.0,97.2617,97.4106,97.2152,97.2989,129796.0
2021-11-29 15:30:00,104.56,104.61,104.29,104.29,440104.0,97.2803,97.3269,97.0291,97.0291,440104.0
2021-11-30 09:30:00,103.87,104.16,103.77,104.05,358283.0,96.6384,96.9082,96.5453,96.8058,358283.0
2021-11-30 10:00:00,104.05,104.34,103.97,104.12,411080.0,96.8058,97.0756,96.7314,96.871,411080.0
2021-11-30 10:30:00,104.12,104.33,102.87,102.87,528221.0,96.871,97.0663,95.708,95.708,528221.0
2021-11-30 11:00:00,102.84,103.36,102.66,103.09,761259.0,95.6801,96.1639,95.5126,95.9127,761259.0
2021-11-30 11:30:00,103.06,103.16,102.56,102.79,236913.0,95.8848,95.9778,95.4196,95.6336,236913.0
2021-11-30 12:00:00,102.76,102.9,102.5,102.87,221854.0,95.6057,95.7359,95.3638,95.708,221854.0
2021-11-30 12:30:00,102.87,102.98,102.74,102.81,273745.0,95.708,95.8103,95.587,95.6522,273745.0
2021-11-30 13:00:00,102.81,102.87,102.68,102.84,333226.0,95.6522,95.708,95.5312,95.6801,333226.0
2021-11-30 13:30:00,102.84,103.21,102.81,103.21,232982.0,95.6801,96.0243,95.6522,96.0243,232982.0
2021-11-30 14:00:00,103.2,103.31,103.11,103.13,476169.0,96.015,96.1174,95.9313,95.9499,476169.0
2021-11-30 14:30:00,103.13,103.26,102.86,102.96,232896.0,95.9499,96.0708,95.6987,95.7917,232896.0
2021-11-30 15:00:00,102.97,103.03,102.83,102.87,270209.0,95.801,95.8569,95.6708,95.708,270209.0
2021-11-30 15:30:00,102.87,103.11,102.66,102.87,1361799.0,95.708,95.9313,95.5126,95.708,1361799.0
2021-12-01 09:30:00,104.15,104.21,103.92,104.1,405475.0,96.8989,96.9547,96.6849,96.8524,405475.0
2021-12-01 10:00:00,104.13,104.44,104.12,104.25,224806.0,96.8803,97.1687,96.871,96.9919,224806.0
2021-12-01 10:30:00,104.25,104.49,104.06,104.48,343318.0,96.9919,97.2152,96.8151,97.2059,343318.0
2021-12-01 11:00:00,104.48,104.74,104.43,104.62,248542.0,97.2059,97.4478,97.1594,97.3362,248542.0
2021-12-01 11:30:00,104.63,104.68,104.13,104.22,357679.0,97.3455,97.392,96.8803,96.964,357679.0
2021-12-01 12:00:00,104.21,104.44,104.15,104.19,200059.0,96.9547,97.1687,96.8989,96.9361,200059.0
2021-12-01 12:30:00,104.22,104.28,103.72,103.75,229907.0,96.964,97.0198,96.4988,96.5267,229907.0
2021-12-01 13:00:00,103.73,103.88,103.4,103.68,683637.0,96.5081,96.6477,96.2011,96.4616,683637.0
2021-12-01 13:30:00,103.68,103.7,103.11,103.46,422227.0,96.4616,96.4802,95.9313,96.2569,422227.0
2021-12-01 14:00:00,103.43,103.51,102.98,103.33,334657.0,96.229,96.3034,95.8103,96.136,334657.0
2021-12-01 14:30:00,103.32,103.45,103.08,103.09,371586.0,96.1267,96.2476,95.9034,95.9127,371586.0
2021-12-01 15:00:00,103.1,103.15,102.21,102.38,562922.0,95.922,95.9685,95.0939,95.2521,562922.0
2021-12-01 15:30:00,102.37,102.68,101.75,101.76,904090.0,95.2428,95.5312,94.666,94.6753,904090.0
2021-12-02 09:30:00,102.1,103.11,102.02,103.1,932187.0,94.9916,95.9313,94.9172,95.922,932187.0
2021-12-02 10:00:00,103.09,103.2,102.6,102.91,789082.0,95.9127,96.015,95.4568,95.7452,789082.0
2021-12-02 10:30:00,102.88,103.02,102.34,102.9,603037.0,95.7173,95.8476,95.2149,95.7359,603037.0
2021-12-02 11:00:00,102.89,103.2,102.74,103.1,476295.0,95.7266,96.015,95.587,95.922,476295.0
2021-12-02 11:30:00,103.1,103.24,102.71,103.17,542390.0,95.922,96.0522,95.5591,95.9871,542390.0
2021-12-02 12:00:00,103.19,103.5,103.07,103.48,405749.0,96.0057,96.2941,95.8941,96.2755,405749.0
2021-12-02 12:30:00,103.49,103.51,103.27,103.33,364857.0,96.2848,96.3034,96.0801,96.136,364857.0
2021-12-02 13:00:00,103.33,103.38,103.01,103.04,565225.0,96.136,96.1825,95.8382,95.8662,565225.0
2021-12-02 13:30:00,103.05,103.36,102.95,103.35,378318.0,95.8755,96.1639,95.7824,96.1546,378318.0
2021-12-02 14:00:00,103.34,103.47,103.25,103.46,407753.0,96.1453,96.2662,96.0615,96.2569,407753.0
2021-12-02 14:30:00,103.46,103.48,103.17,103.28,404030.0,96.2569,96.2755,95.9871,96.0894,404030.0
2021-12-02 15:00:00,103.29,103.46,103.17,103.29,549333.0,96.0988,96.2569,95.9871,96.0988,549333.0
2021-12-02 15:30:00,103.3,103.58,103.04,103.25,1381443.0,96.1081,96.3686,95.8662,96.0615,1381443.0
2021-12-03 09:30:00,103.54,103.76,102.58,102.65,557169.0,96.3313,96.536,95.4382,95.5033,557169.0
2021-12-03 10:00:00,102.64,102.77,102.26,102.67,531749.0,95.494,95.615,95.1405,95.5219,531749.0
2021-12-03 10:30:00,102.62,102.63,101.88,102.0,539885.0,95.4754,95.4847,94.7869,94.8986,539885.0
2021-12-03 11:00:00,102.0,102.22,101.8,102.18,970443.0,94.8986,95.1032,94.7125,95.066,970443.0
2021-12-03 11:30:00,102.18,102.3,101.68,101.7,390422.0,95.066,95.1777,94.6008,94.6195,390422.0
2021-12-03 12:00:00,101.7,102.1,101.62,102.04,266915.0,94.6195,94.9916,94.545,94.9358,266915.0
2021-12-03 12:30:00,102.0,102.26,101.81,101.99,227364.0,94.8986,95.1405,94.7218,94.8893,227364.0
2021-12-03 13:00:00,101.97,102.27,101.86,102.07,237962.0,94.8707,95.1498,94.7683,94.9637,237962.0
2021-12-03 13:30:00,102.06,102.07,101.74,101.8,247561.0,94.9544,94.9637,94.6567,94.7125,247561.0
2021-12-03 14:00:00,101.79,101.98,101.59,101.86,310550.0,94.7032,94.88,94.5171,94.7683,310550.0
2021-12-03 14:30:00,101.87,101.92,101.6,101.62,283580.0,94.7776,94.8241,94.5264,94.545,283580.0
2021-12-03 15:00:00,101.61,102.03,101.48,101.9,408362.0,94.5357,94.9265,94.4148,94.8055,408362.0
2021-12-03 15:30:00,101.89,102.36,101.65,102.3,733730.0,94.7962,95.2335,94.5729,95.1777,733730.0
2021-12-06 09:30:00,102.81,102.9,102.25,102.87,671907.0,95.6522,95.7359,95.1312,95.708,671907.0
2021-12-06 10:00:00,102.85,103.29,102.61,103.24,451545.0,95.6894,96.0988,95.4661,96.0522,451545.0
2021-12-06 10:30:00,103.26,103.31,102.95,103.23,460705.0,96.0708,96.1174,95.7824,96.0429,460705.0
2021-12-06 11:00:00,103.25,103.27,102.91,103.12,304700.0,96.0615,96.0801,95.7452,95.9406,304700.0
2021-12-06 11:30:00,103.12,103.25,102.99,103.05,230938.0,95.9406,96.0615,95.8196,95.8755,230938.0
2021-12-06 12:00:00,103.06,103.31,103.03,103.29,184831.0,95.8848,96.1174,95.8569,96.0988,184831.0
2021-12-06 12:30:00,103.29,103.48,103.26,103.48,174174.0,96.0988,96.2755,96.0708,96.2755,174174.0
2021-12-06 13:00:00,103.49,103.64,103.39,103.58,186855.0,96.2848,96.4244,96.1918,96.3686,186855.0
2021-12-06 13:30:00,103.59,103.63,103.54,103.6,163904.0,96.3779,96.4151,96.3313,96.3872,163904.0
2021-12-06 14:00:00,103.6,103.69,103.56,103.6,188322.0,96.3872,96.4709,96.35,96.3872,188322.0
2021-12-06 14:30:00,103.61,103.65,103.32,103.35,195971.0,96.3965,96.4337,96.1267,96.1546,195971.0
2021-12-06 15:00:00,103.34,103.51,103.28,103.4,210348.0,96.1453,96.3034,96.0894,96.2011,210348.0
2021-12-06 15:30:00,103.4,103.52,103.3,103.4,813610.0,96.2011,96.3127,96.1081,96.2011,813610.0
2021-12-07 09:30:00,104.69,105.31,104.69,105.31,473788.0,97.4013,97.9781,97.4013,97.9781,473788.0
2021-12-07 10:00:00,105.31,105.48,105.26,105.37,407741.0,97.9781,98.1363,97.9316,98.0339,407741.0
2021-12-07 10:30:00,105.38,105.58,105.38,105.52,209362.0,98.0432,98.2293,98.0432,98.1735,209362.0
2021-12-07 11:00:00,105.53,105.62,105.46,105.5,233460.0,98.1828,98.2665,98.1177,98.1549,233460.0
2021-12-07 11:30:00,105.5,105.59,105.46,105.5,163834.0,98.1549,98.2386,98.1177,98.1549,163834.0
2021-12-07 12:00:00,105.49,105.57,105.48,105.5,295830.0,98.1456,98.22,98.1363,98.1549,295830.0
2021-12-07 12:30:00,105.52,105.64,105.51,105.62,227170.0,98.1735,98.2851,98.1642,98.2665,227170.0
2021-12-07 13:00:00,105.63,105.63,105.44,105.54,472269.0,98.2758,98.2758,98.0991,98.1921,472269.0
2021-12-07 13:30:00,105.55,105.63,105.52,105.58,179250.0,98.2014,98.2758,98.1735,98.2293,179250.0
2021-12-07 14:00:00,105.58,105.6,105.51,105.56,202926.0,98.2293,98.2479,98.1642,98.2107,202926.0
2021-12-07 14:30:00,105.56,105.59,105.46,105.53,293333.0,98.2107,98.2386,98.1177,98.1828,293333.0
2021-12-07 15:00:00,105.54,105.6,105.37,105.37,363011.0,98.1921,98.2479,98.0339,98.0339,363011.0
2021-12-07 15:30:00,105.37,105.57,105.19,105.54,920610.0,98.0339,98.22,97.8665,98.1921,920610.0
2021-12-08 09:30:00,105.7,105.78,105.37,105.53,456719.0,98.341,98.4154,98.0339,98.1828,456719.0
2021-12-08 10:00:00,105.52,105.67,105.46,105.48,304077.0,98.1735,98.3131,98.1177,98.1363,304077.0
2021-12-08 10:30:00,105.44,105.6,105.4,105.46,161220.0,98.0991,98.2479,98.0619,98.1177,161220.0
2021-12-08 11:00:00,105.46,105.62,105.41,105.62,160497.0,98.1177,98.2665,98.0712,98.2665,160497.0
2021-12-08 11:30:00,105.62,105.7,105.54,105.66,426418.0,98.2665,98.341,98.1921,98.3037,426418.0
2021-12-08 12:00:00,105.63,105.69,105.57,105.64,71319.0,98.2758,98.3317,98.22,98.2851,71319.0
2021-12-08 12:30:00,105.65,105.75,105.63,105.71,38852.0,98.2944,98.3875,98.2758,98.3503,38852.0
2021-12-08 13:00:00,105.7,105.77,105.68,105.76,316066.0,98.341,98.4061,98.3224,98.3968,316066.0
2021-12-08 13:30:00,105.76,105.84,105.71,105.76,264379.0,98.3968,98.4712,98.3503,98.3968,264379.0
2021-12-08 14:00:00,105.77,105.81,105.69,105.77,116354.0,98.4061,98.4433,98.3317,98.4061,116354.0
2021-12-08 14:30:00,105.78,105.86,105.73,105.84,272722.0,98.4154,98.4898,98.3689,98.4712,272722.0
2021-12-08 15:00:00,105.84,105.93,105.8,105.92,292316.0,98.4712,98.555,98.434,98.5456,292316.0
2021-12-08 15:30:00,105.91,105.98,105.83,105.88,1106881.0,98.5363,98.6015,98.4619,98.5084,1106881.0
2021-12-09 09:30:00,105.46,105.68,105.39,105.49,181165.0,98.1177,98.3224,98.0525,98.1456,181165.0
2021-12-09 10:00:00,105.49,105.6,105.33,105.33,564041.0,98.1456,98.2479,97.9967,97.9967,564041.0
2021-12-09 10:30:00,105.32,105.44,105.21,105.42,447461.0,97.9874,98.0991,97.8851,98.0805,447461.0
2021-12-09 11:00:00,105.43,105.51,105.31,105.5,289401.0,98.0898,98.1642,97.9781,98.1549,289401.0
2021-12-09 11:30:00,105.49,105.55,105.35,105.38,419022.0,98.1456,98.2014,98.0153,98.0432,419022.0
2021-12-09 12:00:00,105.4,105.43,105.31,105.4,213710.0,98.0619,98.0898,97.9781,98.0619,213710.0
2021-12-09 12:30:00,105.39,105.58,105.38,105.57,257183.0,98.0525,98.2293,98.0432,98.22,257183.0
2021-12-09 13:00:00,105.57,105.57,105.45,105.47,313969.0,98.22,98.22,98.1084,98.127,313969.0
2021-12-09 13:30:00,105.47,105.58,105.35,105.47,288174.0,98.127,98.2293,98.0153,98.127,288174.0
2021-12-09 14:00:00,105.46,105.52,105.38,105.4,397603.0,98.1177,98.1735,98.0432,98.0619,397603.0
2021-12-09 14:30:00,105.39,105.42,105.21,105.25,209045.0,98.0525,98.0805,97.8851,97.9223,209045.0
2021-12-09 15:00:00,105.25,105.36,105.03,105.11,230510.0,97.9223,98.0246,97.7176,97.792,230510.0
2021-12-09 15:30:00,105.11,105.3,105.06,105.07,475140.0,97.792,97.9688,97.7455,97.7548,475140.0
2021-12-10 09:30:00,105.56,105.74,105.26,105.3,181024.0,98.2107,98.3782,97.9316,97.9688,181024.0
2021-12-10 10:00:00,105.31,105.58,105.3,105.53,105992.0,97.9781,98.2293,97.9688,98.1828,105992.0
2021-12-10 10:30:00,105.55,105.55,105.12,105.25,164492.0,98.2014,98.2014,97.8013,97.9223,164492.0
2021-12-10 11:00:00,105.23,105.27,104.97,105.27,341603.0,97.9037,97.9409,97.6618,97.9409,341603.0
2021-12-10 11:30:00,105.27,105.47,105.17,105.39,185813.0,97.9409,98.127,97.8479,98.0525,185813.0
2021-12-10 12:00:00,105.39,105.45,105.31,105.38,185928.0,98.0525,98.1084,97.9781,98.0432,185928.0
2021-12-10 12:30:00,105.38,105.43,105.27,105.43,77595.0,98.0432,98.0898,97.9409,98.0898,77595.0
2021-12-10 13:00:00,105.45,105.54,105.41,105.48,145231.0,98.1084,98.1921,98.0712,98.1363,145231.0
2021-12-10 13:30:00,105.48,105.48,105.38,105.45,115724.0,98.1363,98.1363,98.0432,98.1084,115724.0
2021-12-10 14:00:00,105.46,105.49,105.41,105.48,232790.0,98.1177,98.1456,98.0712,98.1363,232790.0
2021-12-10 14:30:00,105.48,105.5,105.3,105.33,158704.0,98.1363,98.1549,97.9688,97.9967,158704.0
2021-12-10 15:00:00,105.32,105.47,105.28,105.45,202639.0,97.9874,98.127,97.9502,98.1084,202639.0
2021-12-10 15:30:00,105.45,105.69,105.44,105.66,605648.0,98.1084,98.3317,98.0991,98.3037,605648.0
2021-12-13 09:30:00,104.43,104.43,104.04,104.14,260666.0,98.1134,98.1134,97.747,97.841,260666.0
2021-12-13 10:00:00,104.13,104.22,103.76,103.84,117837.0,97.8316,97.9161,97.4839,97.5591,117837.0
2021-12-13 10:30:00,103.83,103.96,103.75,103.85,77903.0,97.5497,97.6718,97.4745,97.5685,77903.0
2021-12-13 11:00:00,103.82,103.85,103.63,103.69,256109.0,97.5403,97.5685,97.3618,97.4182,256109.0
2021-12-13 11:30:00,103.67,103.78,103.61,103.72,211230.0,97.3994,97.5027,97.343,97.4464,211230.0
2021-12-13 12:00:00,103.71,103.86,103.61,103.86,84855.0,97.437,97.5779,97.343,97.5779,84855.0
2021-12-13 12:30:00,103.86,103.91,103.74,103.79,173661.0,97.5779,97.6249,97.4652,97.5121,173661.0
2021-12-13 13:00:00,103.78,103.87,103.75,103.78,169741.0,97.5027,97.5873,97.4745,97.5027,169741.0
2021-12-13 13:30:00,103.8,103.85,103.7,103.84,104801.0,97.5215,97.5685,97.4276,97.5591,104801.0
2021-12-13 14:00:00,103.84,103.94,103.77,103.87,194019.0,97.5591,97.6531,97.4933,97.5873,194019.0
2021-12-13 14:30:00,103.88,103.94,103.83,103.93,242020.0,97.5967,97.6531,97.5497,97.6437,242020.0
2021-12-13 15:00:00,103.93,104.01,103.87,103.88,201794.0,97.6437,97.7188,97.5873,97.5967,201794.0
2021-12-13 15:30:00,103.87,104.0,103.58,103.62,636070.0,97.5873,97.7094,97.3148,97.3524,636070.0
2021-12-14 09:30:00,102.94,103.45,102.89,103.27,318800.0,96.7135,97.1927,96.6666,97.0236,318800.0
2021-12-14 10:00:00,103.25,103.31,103.0,103.25,213020.0,97.0048,97.0612,96.7699,97.0048,213020.0
2021-12-14 10:30:00,103.27,103.27,102.6,102.69,264383.0,97.0236,97.0236,96.3941,96.4787,264383.0
2021-12-14 11:00:00,102.69,102.77,102.58,102.75,184184.0,96.4787,96.5538,96.3753,96.535,184184.0
2021-12-14 11:30:00,102.75,102.77,102.48,102.54,247436.0,96.535,96.5538,96.2814,96.3377,247436.0
2021-12-14 12:00:00,102.54,102.6,102.42,102.59,216456.0,96.3377,96.3941,96.225,96.3847,216456.0
2021-12-14 12:30:00,102.58,102.6,102.42,102.48,249309.0,96.3753,96.3941,96.225,96.2814,249309.0
2021-12-14 13:00:00,102.47,102.64,102.43,102.62,211283.0,96.272,96.4317,96.2344,96.4129,211283.0
2021-12-14 13:30:00,102.62,102.63,102.46,102.49,366149.0,96.4129,96.4223,96.2626,96.2908,366149.0
2021-12-14 14:00:00,102.49,102.8,102.47,102.74,236501.0,96.2908,96.582,96.272,96.5256,236501.0
2021-12-14 14:30:00,102.74,102.9,102.72,102.84,168519.0,96.5256,96.676,96.5068,96.6196,168519.0
2021-12-14 15:00:00,102.84,103.13,102.83,103.12,234403.0,96.6196,96.892,96.6102,96.8827,234403.0
2021-12-14 15:30:00,103.12,103.2,102.82,103.02,641507.0,96.8827,96.9578,96.6008,96.7887,641507.0
2021-12-15 09:30:00,102.94,103.11,102.55,102.6,402707.0,96.7135,96.8733,96.3471,96.3941,402707.0
2021-12-15 10:00:00,102.6,102.67,102.51,102.62,150758.0,96.3941,96.4599,96.3095,96.4129,150758.0
2021-12-15 10:30:00,102.64,102.83,102.6,102.65,64764.0,96.4317,96.6102,96.3941,96.4411,64764.0
2021-12-15 11:00:00,102.66,102.72,102.52,102.57,100053.0,96.4505,96.5068,96.3189,96.3659,100053.0
2021-12-15 11:30:00,102.57,102.59,102.42,102.55,210316.0,96.3659,96.3847,96.225,96.3471,210316.0
2021-12-15 12:00:00,102.54,102.65,102.47,102.64,103205.0,96.3377,96.4411,96.272,96.4317,103205.0
2021-12-15 12:30:00,102.67,102.73,102.59,102.7,97381.0,96.4599,96.5162,96.3847,96.4881,97381.0
2021-12-15 13:00:00,102.7,102.74,102.65,102.69,61675.0,96.4881,96.5256,96.4411,96.4787,61675.0
2021-12-15 13:30:00,102.68,102.83,102.66,102.8,49356.0,96.4693,96.6102,96.4505,96.582,49356.0
2021-12-15 14:00:00,102.49,103.38,102.42,102.95,247069.0,96.2908,97.1269,96.225,96.7229,247069.0
2021-12-15 14:30:00,102.94,103.42,102.87,103.21,335749.0,96.7135,97.1645,96.6478,96.9672,335749.0
2021-12-15 15:00:00,103.21,104.16,103.19,104.15,674248.0,96.9672,97.8597,96.9484,97.8504,674248.0
2021-12-15 15:30:00,104.14,104.38,103.89,104.28,681379.0,97.841,98.0664,97.6061,97.9725,681379.0
2021-12-16 09:30:00,104.89,104.98,104.58,104.58,437007.0,98.5456,98.6301,98.2543,98.2543,437007.0
2021-12-16 10:00:00,104.58,104.76,104.37,104.74,274635.0,98.2543,98.4235,98.057,98.4047,274635.0
2021-12-16 10:30:00,104.73,104.81,104.57,104.67,147956.0,98.3953,98.4704,98.2449,98.3389,147956.0
2021-12-16 11:00:00,104.66,104.68,104.31,104.5,623446.0,98.3295,98.3483,98.0007,98.1792,623446.0
2021-12-16 11:30:00,104.49,104.5,104.2,104.22,582578.0,98.1698,98.1792,97.8973,97.9161,582578.0
2021-12-16 12:00:00,104.22,104.3,104.03,104.09,199965.0,97.9161,97.9913,97.7376,97.794,199965.0
2021-12-16 12:30:00,104.09,104.14,103.88,103.88,256877.0,97.794,97.841,97.5967,97.5967,256877.0
2021-12-16 13:00:00,103.89,104.16,103.88,104.11,195489.0,97.6061,97.8597,97.5967,97.8128,195489.0
2021-12-16 13:30:00,104.1,104.19,103.97,104.02,172886.0,97.8034,97.8879,97.6812,97.7282,172886.0
2021-12-16 14:00:00,104.02,104.09,103.7,103.75,202064.0,97.7282,97.794,97.4276,97.4745,202064.0
2021-12-16 14:30:00,103.77,103.88,103.38,103.58,433235.0,97.4933,97.5967,97.1269,97.3148,433235.0
2021-12-16 15:00:00,103.54,103.86,103.42,103.83,281825.0,97.2772,97.5779,97.1645,97.5497,281825.0
2021-12-16 15:30:00,103.84,104.04,103.67,103.72,607181.0,97.5591,97.747,97.3994,97.4464,607181.0
2021-12-17 09:30:00,103.01,103.11,102.56,102.84,525567.0,96.7793,96.8733,96.3565,96.6196,525567.0
2021-12-17 10:00:00,102.83,102.89,102.41,102.67,355285.0,96.6102,96.6666,96.2156,96.4599,355285.0
2021-12-17 10:30:00,102.67,103.5,102.58,103.37,245855.0,96.4599,97.2397,96.3753,97.1175,245855.0
2021-12-17 11:00:00,103.38,103.62,103.28,103.51,213679.0,97.1269,97.3524,97.033,97.2491,213679.0
2021-12-17 11:30:00,103.54,103.55,102.84,103.07,300798.0,97.2772,97.2866,96.6196,96.8357,300798.0
2021-12-17 12:00:00,103.06,103.16,102.77,103.07,184423.0,96.8263,96.9202,96.5538,96.8357,184423.0
2021-12-17 12:30:00,103.08,103.27,102.97,103.09,133883.0,96.8451,97.0236,96.7417,96.8545,133883.0
2021-12-17 13:00:00,103.1,103.34,103.0,103.32,180383.0,96.8639,97.0893,96.7699,97.0706,180383.0
2021-12-17 13:30:00,103.32,103.45,103.18,103.44,156192.0,97.0706,97.1927,96.939,97.1833,156192.0
2021-12-17 14:00:00,103.44,103.44,103.15,103.21,135014.0,97.1833,97.1833,96.9108,96.9672,135014.0
2021-12-17 14:30:00,103.2,103.38,103.12,103.21,155130.0,96.9578,97.1269,96.8827,96.9672,155130.0
2021-12-17 15:00:00,103.2,103.38,103.02,103.1,233569.0,96.9578,97.1269,96.7887,96.8639,233569.0
2021-12-17 15:30:00,103.1,103.13,102.68,102.71,849473.0,96.8639,96.892,96.4693,96.4975,849473.0
2021-12-20 09:30:00,101.58,101.69,101.24,101.58,688585.0,95.4358,95.5391,95.1164,95.4358,688585.0
2021-12-20 10:00:00,101.57,101.63,101.3,101.32,320698.0,95.4264,95.4828,95.1727,95.1915,320698.0
2021-12-20 10:30:00,101.32,101.45,101.11,101.14,152635.0,95.1915,95.3137,94.9942,95.0224,152635.0
2021-12-20 11:00:00,101.17,101.27,101.06,101.17,156453.0,95.0506,95.1446,94.9473,95.0506,156453.0
2021-12-20 11:30:00,101.16,101.37,101.02,101.37,128755.0,95.0412,95.2385,94.9097,95.2385,128755.0
2021-12-20 12:00:00,101.36,101.47,101.26,101.34,99332.0,95.2291,95.3325,95.1352,95.2103,99332.0
2021-12-20 12:30:00,101.34,101.35,101.16,101.19,301063.0,95.2103,95.2197,95.0412,95.0694,301063.0
2021-12-20 13:00:00,101.18,101.35,101.13,101.3,159011.0,95.06,95.2197,95.013,95.1727,159011.0
2021-12-20 13:30:00,101.29,101.6,101.22,101.48,205377.0,95.1633,95.4546,95.0976,95.3418,205377.0
2021-12-20 14:00:00,101.51,101.68,101.48,101.52,166766.0,95.37,95.5298,95.3418,95.3794,166766.0
2021-12-20 14:30:00,101.53,101.67,101.42,101.54,218310.0,95.3888,95.5204,95.2855,95.3982,218310.0
2021-12-20 15:00:00,101.55,101.77,101.55,101.7,444937.0,95.4076,95.6143,95.4076,95.5485,444937.0
2021-12-20 15:30:00,101.66,101.86,101.51,101.81,556110.0,95.511,95.6989,95.37,95.6519,556110.0
2021-12-21 09:30:00,102.54,102.77,102.32,102.37,290436.0,96.3377,96.5538,96.131,96.178,290436.0
2021-12-21 10:00:00,102.36,102.66,102.26,102.32,199518.0,96.1686,96.4505,96.0747,96.131,199518.0
2021-12-21 10:30:00,102.31,102.46,102.21,102.44,149804.0,96.1216,96.2626,96.0277,96.2438,149804.0
2021-12-21 11:00:00,102.45,102.68,102.39,102.61,92010.0,96.2532,96.4693,96.1968,96.4035,92010.0
2021-12-21 11:30:00,102.61,102.98,102.61,102.91,197417.0,96.4035,96.7511,96.4035,96.6854,197417.0
2021-12-21 12:00:00,102.91,103.11,102.88,103.11,179225.0,96.6854,96.8733,96.6572,96.8733,179225.0
2021-12-21 12:30:00,103.11,103.26,103.09,103.26,299688.0,96.8733,97.0142,96.8545,97.0142,299688.0
2021-12-21 13:00:00,103.25,103.26,103.15,103.26,112985.0,97.0048,97.0142,96.9108,97.0142,112985.0
2021-12-21 13:30:00,103.26,103.39,103.26,103.33,127181.0,97.0142,97.1363,97.0142,97.08,127181.0
2021-12-21 14:00:00,103.33,103.4,103.29,103.37,126666.0,97.08,97.1457,97.0424,97.1175,126666.0
2021-12-21 14:30:00,103.37,103.46,103.28,103.45,214784.0,97.1175,97.2021,97.033,97.1927,214784.0
2021-12-21 15:00:00,103.46,103.48,103.36,103.4,546182.0,97.2021,97.2209,97.1081,97.1457,546182.0
2021-12-21 15:30:00,103.39,103.54,103.17,103.51,496534.0,97.1363,97.2772,96.9296,97.2491,496534.0
2021-12-22 09:30:00,103.36,103.62,103.34,103.52,279283.0,97.1081,97.3524,97.0893,97.2585,279283.0
2021-12-22 10:00:00,103.53,103.74,103.44,103.64,185346.0,97.2679,97.4652,97.1833,97.3712,185346.0
2021-12-22 10:30:00,103.64,104.03,103.64,104.02,169300.0,97.3712,97.7376,97.3712,97.7282,169300.0
2021-12-22 11:00:00,104.02,104.15,103.99,104.14,174038.0,97.7282,97.8504,97.7,97.841,174038.0
2021-12-22 11:30:00,104.14,104.22,104.1,104.21,1742135.0,97.841,97.9161,97.8034,97.9067,1742135.0
2021-12-22 12:00:00,104.21,104.26,104.13,104.2,162671.0,97.9067,97.9537,97.8316,97.8973,162671.0
2021-12-22 12:30:00,104.2,104.3,104.16,104.28,231200.0,97.8973,97.9913,97.8597,97.9725,231200.0
2021-12-22 13:00:00,104.27,104.28,104.16,104.18,87981.0,97.9631,97.9725,97.8597,97.8785,87981.0
2021-12-22 13:30:00,104.18,104.23,104.05,104.1,200536.0,97.8785,97.9255,97.7564,97.8034,200536.0
2021-12-22 14:00:00,104.09,104.14,103.98,104.03,97298.0,97.794,97.841,97.6906,97.7376,97298.0
2021-12-22 14:30:00,104.01,104.21,104.01,104.2,99809.0,97.7188,97.9067,97.7188,97.8973,99809.0
2021-12-22 15:00:00,104.21,104.28,104.17,104.24,119824.0,97.9067,97.9725,97.8691,97.9349,119824.0
2021-12-22 15:30:00,104.25,104.47,104.22,104.44,390098.0,97.9443,98.151,97.9161,98.1228,390098.0
2021-12-23 09:30:00,104.66,104.92,104.61,104.88,199635.0,98.3295,98.5738,98.2825,98.5362,199635.0
2021-12-23 10:00:00,104.88,105.04,104.84,105.0,67277.0,98.5362,98.6865,98.4986,98.6489,67277.0
2021-12-23 10:30:00,105.02,105.1,104.95,105.1,100102.0,98.6677,98.7429,98.602,98.7429,100102.0
2021-12-23 11:00:00,105.1,105.18,105.07,105.09,146694.0,98.7429,98.8181,98.7147,98.7335,146694.0
2021-12-23 11:30:00,105.09,105.18,105.08,105.18,112292.0,98.7335,98.8181,98.7241,98.8181,112292.0
2021-12-23 12:00:00,105.17,105.17,105.1,105.13,122131.0,98.8087,98.8087,98.7429,98.7711,122131.0
2021-12-23 12:30:00,105.13,105.18,105.12,105.16,78211.0,98.7711,98.8181,98.7617,98.7993,78211.0
2021-12-23 13:00:00,105.17,105.21,105.11,105.2,73433.0,98.8087,98.8462,98.7523,98.8368,73433.0
2021-12-23 13:30:00,105.2,105.24,105.15,105.2,82628.0,98.8368,98.8744,98.7899,98.8368,82628.0
2021-12-23 14:00:00,105.21,105.27,105.18,105.25,141644.0,98.8462,98.9026,98.8181,98.8838,141644.0
2021-12-23 14:30:00,105.25,105.3,105.21,105.29,86465.0,98.8838,98.9308,98.8462,98.9214,86465.0
2021-12-23 15:00:00,105.29,105.29,105.18,105.22,104078.0,98.9214,98.9214,98.8181,98.8556,104078.0
2021-12-23 15:30:00,105.22,105.4,105.09,105.12,391993.0,98.8556,99.0247,98.7335,98.7617,391993.0
2021-12-27 09:30:00,105.29,105.63,105.25,105.52,232075.0,98.9214,99.2408,98.8838,99.1375,232075.0
2021-12-27 10:00:00,105.54,105.81,105.51,105.81,120564.0,99.1563,99.4099,99.1281,99.4099,120564.0
2021-12-27 10:30:00,105.82,105.88,105.76,105.87,102297.0,99.4193,99.4757,99.363,99.4663,102297.0
2021-12-27 11:00:00,105.88,105.95,105.79,105.91,183822.0,99.4757,99.5415,99.3912,99.5039,183822.0
2021-12-27 11:30:00,105.9,105.92,105.83,105.91,137982.0,99.4945,99.5133,99.4287,99.5039,137982.0
2021-12-27 12:00:00,105.92,106.0,105.9,105.99,94069.0,99.5133,99.5885,99.4945,99.5791,94069.0
2021-12-27 12:30:00,106.0,106.02,105.95,106.01,107353.0,99.5885,99.6072,99.5415,99.5978,107353.0
2021-12-27 13:00:00,106.01,106.08,105.98,106.05,49987.0,99.5978,99.6636,99.5697,99.6354,49987.0
2021-12-27 13:30:00,106.04,106.09,106.02,106.09,121953.0,99.626,99.673,99.6072,99.673,121953.0
2021-12-27 14:00:00,106.09,106.14,106.05,106.14,84158.0,99.673,99.72,99.6354,99.72,84158.0
2021-12-27 14:30:00,106.14,106.16,106.04,106.06,136934.0,99.72,99.7388,99.626,99.6448,136934.0
2021-12-27 15:00:00,106.06,106.09,105.98,106.09,147001.0,99.6448,99.673,99.5697,99.673,147001.0
2021-12-27 15:30:00,106.08,106.25,106.05,106.24,373630.0,99.6636,99.8233,99.6354,99.8139,373630.0
2021-12-28 09:30:00,106.36,106.54,106.26,106.48,275720.0,99.9267,100.0958,99.8327,100.0394,275720.0
2021-12-28 10:00:00,106.47,106.54,106.22,106.37,158544.0,100.03,100.0958,99.7951,99.9361,158544.0
2021-12-28 10:30:00,106.37,106.45,106.29,106.32,174854.0,99.9361,100.0112,99.8609,99.8891,174854.0
2021-12-28 11:00:00,106.32,106.38,106.25,106.33,223399.0,99.8891,99.9455,99.8233,99.8985,223399.0
2021-12-28 11:30:00,106.33,106.42,106.24,106.39,135977.0,99.8985,99.983,99.8139,99.9549,135977.0
2021-12-28 12:00:00,106.39,106.39,106.19,106.19,138483.0,99.9549,99.9549,99.767,99.767,138483.0
2021-12-28 12:30:00,106.22,106.22,106.03,106.15,111917.0,99.7951,99.7951,99.6166,99.7294,111917.0
2021-12-28 13:00:00,106.14,106.18,106.09,106.15,101028.0,99.72,99.7576,99.673,99.7294,101028.0
2021-12-28 13:30:00,106.16,106.21,106.08,106.21,192057.0,99.7388,99.7857,99.6636,99.7857,192057.0
2021-12-28 14:00:00,106.2,106.21,106.04,106.13,473539.0,99.7764,99.7857,99.626,99.7106,473539.0
2021-12-28 14:30:00,106.13,106.18,106.08,106.18,293008.0,99.7106,99.7576,99.6636,99.7576,293008.0
2021-12-28 15:00:00,106.17,106.22,106.1,106.19,379091.0,99.7482,99.7951,99.6824,99.767,379091.0
2021-12-28 15:30:00,106.18,106.32,106.05,106.12,911789.0,99.7576,99.8891,99.6354,99.7012,911789.0
2021-12-29 09:30:00,106.13,106.23,106.01,106.09,501118.0,99.7106,99.8045,99.5978,99.673,501118.0
2021-12-29 10:00:00,106.08,106.1,105.78,105.94,329596.0,99.6636,99.6824,99.3818,99.5321,329596.0
2021-12-29 10:30:00,105.95,106.13,105.9,106.07,350011.0,99.5415,99.7106,99.4945,99.6542,350011.0
2021-12-29 11:00:00,106.07,106.14,105.99,106.0,392470.0,99.6542,99.72,99.5791,99.5885,392470.0
2021-12-29 11:30:00,106.0,106.01,105.94,105.95,294664.0,99.5885,99.5978,99.5321,99.5415,294664.0
2021-12-29 12:00:00,105.95,105.97,105.87,105.89,222545.0,99.5415,99.5603,99.4663,99.4851,222545.0
2021-12-29 12:30:00,105.89,105.97,105.87,105.97,197885.0,99.4851,99.5603,99.4663,99.5603,197885.0
2021-12-29 13:00:00,105.98,106.05,105.97,106.0,173303.0,99.5697,99.6354,99.5603,99.5885,173303.0
2021-12-29 13:30:00,106.0,106.1,105.97,106.08,234136.0,99.5885,99.6824,99.5603,99.6636,234136.0
2021-12-29 14:00:00,106.08,106.14,106.06,106.14,224085.0,99.6636,99.72,99.6448,99.72,224085.0
2021-12-29 14:30:00,106.13,106.17,106.11,106.17,245065.0,99.7106,99.7482,99.6918,99.7482,245065.0
2021-12-29 15:00:00,106.17,106.19,106.12,106.19,402667.0,99.7482,99.767,99.7012,99.767,402667.0
2021-12-29 15:30:00,106.18,106.32,106.11,106.12,1040731.0,99.7576,99.8891,99.6918,99.7012,1040731.0
2021-12-30 09:30:00,106.12,106.38,106.12,106.29,441480.0,99.7683,100.0128,99.7683,99.9281,441480.0
2021-12-30 10:00:00,106.29,106.4,106.27,106.35,126618.0,99.9281,100.0316,99.9093,99.9846,126618.0
2021-12-30 10:30:00,106.35,106.37,106.3,106.3,99516.0,99.9846,100.0034,99.9375,99.9375,99516.0
2021-12-30 11:00:00,106.29,106.34,106.26,106.31,83450.0,99.9281,99.9751,99.8999,99.9469,83450.0
2021-12-30 11:30:00,106.3,106.33,106.27,106.33,171015.0,99.9375,99.9657,99.9093,99.9657,171015.0
2021-12-30 12:00:00,106.33,106.36,106.26,106.29,85907.0,99.9657,99.994,99.8999,99.9281,85907.0
2021-12-30 12:30:00,106.3,106.34,106.28,106.34,48849.0,99.9375,99.9751,99.9187,99.9751,48849.0
2021-12-30 13:00:00,106.33,106.34,106.28,106.29,45218.0,99.9657,99.9751,99.9187,99.9281,45218.0
2021-12-30 13:30:00,106.29,106.35,106.28,106.34,66080.0,99.9281,99.9846,99.9187,99.9751,66080.0
2021-12-30 14:00:00,106.34,106.34,106.24,106.34,151553.0,99.9751,99.9751,99.8811,99.9751,151553.0
2021-12-30 14:30:00,106.34,106.38,106.31,106.36,76890.0,99.9751,100.0128,99.9469,99.994,76890.0
2021-12-30 15:00:00,106.36,106.36,106.21,106.22,126817.0,99.994,99.994,99.8529,99.8623,126817.0
2021-12-30 15:30:00,106.22,106.25,105.88,105.98,382811.0,99.8623,99.8905,99.5427,99.6367,382811.0
2021-12-31 09:30:00,105.95,106.21,105.87,105.91,174122.0,99.6085,99.8529,99.5333,99.5709,174122.0
2021-12-31 10:00:00,105.93,106.02,105.73,105.97,116883.0,99.5897,99.6743,99.4017,99.6273,116883.0
2021-12-31 10:30:00,105.97,105.98,105.8,105.97,110658.0,99.6273,99.6367,99.4675,99.6273,110658.0
2021-12-31 11:00:00,105.98,106.06,105.86,106.04,85686.0,99.6367,99.7119,99.5239,99.6931,85686.0
2021-12-31 11:30:00,106.04,106.05,105.88,105.91,37135.0,99.6931,99.7025,99.5427,99.5709,37135.0
2021-12-31 12:00:00,105.91,105.97,105.83,105.87,58302.0,99.5709,99.6273,99.4957,99.5333,58302.0
2021-12-31 12:30:00,105.87,106.06,105.84,106.06,47710.0,99.5333,99.7119,99.5051,99.7119,47710.0
2021-12-31 13:00:00,106.06,106.1,106.03,106.09,132281.0,99.7119,99.7495,99.6837,99.7401,132281.0
2021-12-31 13:30:00,106.09,106.14,106.04,106.13,238437.0,99.7401,99.7871,99.6931,99.7777,238437.0
2021-12-31 14:00:00,106.13,106.18,106.04,106.09,364338.0,99.7777,99.8247,99.6931,99.7401,364338.0
2021-12-31 14:30:00,106.08,106.13,106.0,106.04,336194.0,99.7307,99.7777,99.6555,99.6931,336194.0
2021-12-31 15:00:00,106.04,106.13,105.99,106.05,933350.0,99.6931,99.7777,99.6461,99.7025,933350.0
2021-12-31 15:30:00,106.05,106.08,105.72,105.73,2024137.0,99.7025,99.7307,99.3923,99.4017,2024137.0
2022-01-03 09:30:00,106.12,106.27,105.55,105.76,725136.0,99.7683,99.9093,99.2324,99.4299,725136.0
2022-01-03 10:00:00,105.76,106.15,105.74,106.14,596000.0,99.4299,99.7965,99.4111,99.7871,596000.0
2022-01-03 10:30:00,106.15,106.15,105.95,106.05,452285.0,99.7965,99.7965,99.6085,99.7025,452285.0
2022-01-03 11:00:00,106.05,106.07,105.83,105.94,489630.0,99.7025,99.7213,99.4957,99.5991,489630.0
2022-01-03 11:30:00,105.94,106.01,105.76,105.9,1002855.0,99.5991,99.6649,99.4299,99.5615,1002855.0
2022-01-03 12:00:00,105.9,106.02,105.85,106.01,379351.0,99.5615,99.6743,99.5145,99.6649,379351.0
2022-01-03 12:30:00,106.01,106.03,105.94,105.97,339596.0,99.6649,99.6837,99.5991,99.6273,339596.0
2022-01-03 13:00:00,105.97,106.07,105.91,106.04,347175.0,99.6273,99.7213,99.5709,99.6931,347175.0
2022-01-03 13:30:00,106.05,106.17,106.01,106.17,260322.0,99.7025,99.8153,99.6649,99.8153,260322.0
2022-01-03 14:00:00,106.16,106.23,106.13,106.22,362800.0,99.8059,99.8717,99.7777,99.8623,362800.0
2022-01-03 14:30:00,106.22,106.34,106.18,106.26,411909.0,99.8623,99.9751,99.8247,99.8999,411909.0
2022-01-03 15:00:00,106.27,106.32,106.22,106.27,2672311.0,99.9093,99.9563,99.8623,99.9093,2672311.0
2022-01-03 15:30:00,106.27,106.36,106.13,106.32,997729.0,99.9093,99.994,99.7777,99.9563,997729.0
2022-01-04 09:30:00,106.73,106.78,106.62,106.71,474463.0,100.3418,100.3888,100.2384,100.323,474463.0
2022-01-04 10:00:00,106.72,106.74,106.54,106.7,425316.0,100.3324,100.3512,100.1632,100.3136,425316.0
2022-01-04 10:30:00,106.7,106.72,106.3,106.31,446673.0,100.3136,100.3324,99.9375,99.9469,446673.0
2022-01-04 11:00:00,106.32,106.32,106.08,106.16,342730.0,99.9563,99.9563,99.7307,99.8059,342730.0
2022-01-04 11:30:00,106.17,106.37,106.16,106.29,209364.0,99.8153,100.0034,99.8059,99.9281,209364.0
2022-01-04 12:00:00,106.3,106.37,106.21,106.3,262225.0,99.9375,100.0034,99.8529,99.9375,262225.0
2022-01-04 12:30:00,106.3,106.3,106.15,106.17,386432.0,99.9375,99.9375,99.7965,99.8153,386432.0
2022-01-04 13:00:00,106.17,106.24,106.1,106.14,245022.0,99.8153,99.8811,99.7495,99.7871,245022.0
2022-01-04 13:30:00,106.14,106.14,105.89,105.91,328840.0,99.7871,99.7871,99.5521,99.5709,328840.0
2022-01-04 14:00:00,105.91,106.09,105.9,106.07,322787.0,99.5709,99.7401,99.5615,99.7213,322787.0
2022-01-04 14:30:00,106.07,106.25,106.07,106.25,381566.0,99.7213,99.8905,99.7213,99.8905,381566.0
2022-01-04 15:00:00,106.25,106.42,106.24,106.41,537081.0,99.8905,100.0504,99.8811,100.041,537081.0
2022-01-04 15:30:00,106.41,106.51,106.28,106.28,984548.0,100.041,100.135,99.9187,99.9187,984548.0
2022-01-05 09:30:00,106.31,106.4,106.06,106.35,577149.0,99.9469,100.0316,99.7119,99.9846,577149.0
2022-01-05 10:00:00,106.35,106.44,106.29,106.39,252316.0,99.9846,100.0692,99.9281,100.0222,252316.0
2022-01-05 10:30:00,106.39,106.39,106.23,106.33,247567.0,100.0222,100.0222,99.8717,99.9657,247567.0
2022-01-05 11:00:00,106.33,106.36,106.2,106.28,229886.0,99.9657,99.994,99.8435,99.9187,229886.0
2022-01-05 11:30:00,106.29,106.31,106.11,106.17,310430.0,99.9281,99.9469,99.7589,99.8153,310430.0
2022-01-05 12:00:00,106.17,106.31,106.13,106.29,75953.0,99.8153,99.9469,99.7777,99.9281,75953.0
2022-01-05 12:30:00,106.29,106.29,106.01,106.02,456501.0,99.9281,99.9281,99.6649,99.6743,456501.0
2022-01-05 13:00:00,106.02,106.04,105.89,106.01,254478.0,99.6743,99.6931,99.5521,99.6649,254478.0
2022-01-05 13:30:00,106.0,106.05,105.96,106.0,209562.0,99.6555,99.7025,99.6179,99.6555,209562.0
2022-01-05 14:00:00,106.0,106.2,105.45,105.49,661154.0,99.6555,99.8435,99.1384,99.176,661154.0
2022-01-05 14:30:00,105.5,105.59,105.03,105.12,506337.0,99.1854,99.27,98.7436,98.8282,506337.0
2022-01-05 15:00:00,105.11,105.12,104.77,104.84,944778.0,98.8188,98.8282,98.4991,98.5649,944778.0
2022-01-05 15:30:00,104.84,105.0,104.47,104.5,1009228.0,98.5649,98.7154,98.2171,98.2453,1009228.0
2022-01-06 09:30:00,104.32,104.82,104.12,104.18,809739.0,98.0761,98.5461,97.888,97.9444,809739.0
2022-01-06 10:00:00,104.16,104.38,103.79,104.25,435270.0,97.9256,98.1325,97.5778,98.0102,435270.0
2022-01-06 10:30:00,104.22,104.65,104.22,104.48,412254.0,97.982,98.3863,97.982,98.2265,412254.0
2022-01-06 11:00:00,104.49,104.75,104.35,104.5,382441.0,98.2359,98.4803,98.1043,98.2453,382441.0
2022-01-06 11:30:00,104.5,104.66,104.37,104.63,476101.0,98.2453,98.3957,98.1231,98.3675,476101.0
2022-01-06 12:00:00,104.64,104.74,104.54,104.72,261365.0,98.3769,98.4709,98.2829,98.4521,261365.0
2022-01-06 12:30:00,104.72,104.95,104.65,104.7,282356.0,98.4521,98.6683,98.3863,98.4333,282356.0
2022-01-06 13:00:00,104.71,104.76,104.5,104.51,241805.0,98.4427,98.4897,98.2453,98.2547,241805.0
2022-01-06 13:30:00,104.51,104.61,104.45,104.59,231676.0,98.2547,98.3487,98.1983,98.3299,231676.0
2022-01-06 14:00:00,104.58,104.69,104.45,104.54,430511.0,98.3205,98.4239,98.1983,98.2829,430511.0
2022-01-06 14:30:00,104.54,104.67,104.5,104.63,303966.0,98.2829,98.4051,98.2453,98.3675,303966.0
2022-01-06 15:00:00,104.63,104.77,104.43,104.56,440991.0,98.3675,98.4991,98.1795,98.3017,440991.0
2022-01-06 15:30:00,104.55,104.58,104.19,104.38,798470.0,98.2923,98.3205,97.9538,98.1325,798470.0
2022-01-07 09:30:00,104.44,104.72,104.21,104.62,525237.0,98.1889,98.4521,97.9726,98.3581,525237.0
2022-01-07 10:00:00,104.62,104.63,104.22,104.27,294313.0,98.3581,98.3675,97.982,98.029,294313.0
2022-01-07 10:30:00,104.27,104.34,103.77,103.92,291575.0,98.029,98.0949,97.559,97.7,291575.0
2022-01-07 11:00:00,103.92,104.21,103.85,104.19,312963.0,97.7,97.9726,97.6342,97.9538,312963.0
2022-01-07 11:30:00,104.19,104.53,104.14,104.47,501039.0,97.9538,98.2735,97.9068,98.2171,501039.0
2022-01-07 12:00:00,104.48,104.5,104.32,104.38,231246.0,98.2265,98.2453,98.0761,98.1325,231246.0
2022-01-07 12:30:00,104.37,104.44,104.25,104.42,174877.0,98.1231,98.1889,98.0102,98.1701,174877.0
2022-01-07 13:00:00,104.38,104.48,104.34,104.36,166927.0,98.1325,98.2265,98.0949,98.1137,166927.0
2022-01-07 13:30:00,104.35,104.47,104.31,104.36,60013.0,98.1043,98.2171,98.0667,98.1137,60013.0
2022-01-07 14:00:00,104.36,104.39,104.2,104.3,167846.0,98.1137,98.1419,97.9632,98.0573,167846.0
2022-01-07 14:30:00,104.29,104.5,104.27,104.46,194183.0,98.0478,98.2453,98.029,98.2077,194183.0
2022-01-07 15:00:00,104.47,104.56,104.32,104.37,173284.0,98.2171,98.3017,98.0761,98.1231,173284.0
2022-01-07 15:30:00,104.37,104.47,104.24,104.25,430086.0,98.1231,98.2171,98.0008,98.0102,430086.0
2022-01-10 09:30:00,103.55,103.56,102.78,102.84,800133.0,97.3521,97.3615,96.6282,96.6846,800133.0
2022-01-10 10:00:00,102.84,102.89,102.49,102.62,576970.0,96.6846,96.7316,96.3556,96.4778,576970.0
2022-01-10 10:30:00,102.62,102.72,102.31,102.51,575654.0,96.4778,96.5718,96.1864,96.3744,575654.0
2022-01-10 11:00:00,102.49,103.0,102.39,102.98,499092.0,96.3556,96.8351,96.2616,96.8163,499092.0
2022-01-10 11:30:00,102.98,102.98,102.63,102.88,739512.0,96.8163,96.8163,96.4872,96.7222,739512.0
2022-01-10 12:00:00,102.87,102.87,102.61,102.63,730345.0,96.7128,96.7128,96.4684,96.4872,730345.0
2022-01-10 12:30:00,102.63,102.98,102.56,102.8,606715.0,96.4872,96.8163,96.4214,96.647,606715.0
2022-01-10 13:00:00,102.79,103.12,102.76,103.07,841638.0,96.6376,96.9479,96.6094,96.9009,841638.0
2022-01-10 13:30:00,103.06,103.38,103.01,103.32,573682.0,96.8915,97.1923,96.8445,97.1359,573682.0
2022-01-10 14:00:00,103.33,103.61,103.28,103.56,458873.0,97.1453,97.4085,97.0983,97.3615,458873.0
2022-01-10 14:30:00,103.57,103.7,103.36,103.51,447217.0,97.3709,97.4932,97.1735,97.3145,447217.0
2022-01-10 15:00:00,103.51,103.6,103.25,103.45,878437.0,97.3145,97.3991,97.0701,97.2581,878437.0
2022-01-10 15:30:00,103.44,103.97,103.37,103.92,2110462.0,97.2487,97.747,97.1829,97.7,2110462.0
2022-01-11 09:30:00,104.09,104.09,103.58,103.77,479660.0,97.8598,97.8598,97.3803,97.559,479660.0
2022-01-11 10:00:00,103.76,104.14,103.73,104.09,289064.0,97.5496,97.9068,97.5214,97.8598,289064.0
2022-01-11 10:30:00,104.09,104.24,103.73,103.93,260375.0,97.8598,98.0008,97.5214,97.7094,260375.0
2022-01-11 11:00:00,103.94,104.57,103.93,104.54,359659.0,97.7188,98.3111,97.7094,98.2829,359659.0
2022-01-11 11:30:00,104.53,104.81,104.49,104.74,167954.0,98.2735,98.5367,98.2359,98.4709,167954.0
2022-01-11 12:00:00,104.75,104.8,104.57,104.59,79705.0,98.4803,98.5273,98.3111,98.3299,79705.0
2022-01-11 12:30:00,104.59,104.78,104.56,104.77,83164.0,98.3299,98.5085,98.3017,98.4991,83164.0
2022-01-11 13:00:00,104.76,104.91,104.62,104.85,346900.0,98.4897,98.6307,98.3581,98.5743,346900.0
2022-01-11 13:30:00,104.86,104.98,104.85,104.97,716778.0,98.5837,98.6965,98.5743,98.6871,716778.0
2022-01-11 14:00:00,104.97,104.98,104.85,104.96,817702.0,98.6871,98.6965,98.5743,98.6777,817702.0
2022-01-11 14:30:00,104.95,105.14,104.89,105.05,839316.0,98.6683,98.847,98.6119,98.7624,839316.0
2022-01-11 15:00:00,105.06,105.19,105.05,105.15,909668.0,98.7718,98.894,98.7624,98.8564,909668.0
2022-01-11 15:30:00,105.14,105.2,104.97,105.18,1158617.0,98.847,98.9034,98.6871,98.8846,1158617.0
2022-01-12 09:30:00,105.79,106.02,105.69,105.99,429553.0,99.4581,99.6743,99.3641,99.6461,429553.0
2022-01-12 10:00:00,106.0,106.08,105.85,105.95,228938.0,99.6555,99.7307,99.5145,99.6085,228938.0
2022-01-12 10:30:00,105.96,105.96,105.51,105.63,205063.0,99.6179,99.6179,99.1948,99.3076,205063.0
2022-01-12 11:00:00,105.64,105.73,105.3,105.58,195789.0,99.317,99.4017,98.9974,99.2606,195789.0
2022-01-12 11:30:00,105.59,105.8,105.58,105.72,105087.0,99.27,99.4675,99.2606,99.3923,105087.0
2022-01-12 12:00:00,105.73,105.81,105.6,105.74,115295.0,99.4017,99.4769,99.2794,99.4111,115295.0
2022-01-12 12:30:00,105.75,105.94,105.74,105.92,58188.0,99.4205,99.5991,99.4111,99.5803,58188.0
2022-01-12 13:00:00,105.91,105.91,105.72,105.76,158325.0,99.5709,99.5709,99.3923,99.4299,158325.0
2022-01-12 13:30:00,105.74,105.8,105.64,105.66,189182.0,99.4111,99.4675,99.317,99.3358,189182.0
2022-01-12 14:00:00,105.65,105.82,105.56,105.81,199258.0,99.3264,99.4863,99.2418,99.4769,199258.0
2022-01-12 14:30:00,105.81,105.82,105.67,105.78,264897.0,99.4769,99.4863,99.3453,99.4487,264897.0
2022-01-12 15:00:00,105.78,105.81,105.63,105.72,584951.0,99.4487,99.4769,99.3076,99.3923,584951.0
2022-01-12 15:30:00,105.71,105.93,105.65,105.8,701086.0,99.3829,99.5897,99.3264,99.4675,701086.0
2022-01-13 09:30:00,106.04,106.12,105.9,106.03,526436.0,99.6931,99.7683,99.5615,99.6837,526436.0
2022-01-13 10:00:00,106.05,106.05,105.6,105.69,183414.0,99.7025,99.7025,99.2794,99.3641,183414.0
2022-01-13 10:30:00,105.68,105.72,105.26,105.43,383131.0,99.3547,99.3923,98.9598,99.1196,383131.0
2022-01-13 11:00:00,105.43,105.69,105.35,105.68,365304.0,99.1196,99.3641,99.0444,99.3547,365304.0
2022-01-13 11:30:00,105.68,105.78,105.63,105.68,173784.0,99.3547,99.4487,99.3076,99.3547,173784.0
2022-01-13 12:00:00,105.68,105.68,104.97,105.06,432015.0,99.3547,99.3547,98.6871,98.7718,432015.0
2022-01-13 12:30:00,105.07,105.22,104.92,105.09,297518.0,98.7812,98.9222,98.6401,98.8,297518.0
2022-01-13 13:00:00,105.08,105.29,104.96,105.23,293589.0,98.7906,98.988,98.6777,98.9316,293589.0
2022-01-13 13:30:00,105.22,105.28,105.09,105.27,223221.0,98.9222,98.9786,98.8,98.9692,223221.0
2022-01-13 14:00:00,105.27,105.37,105.04,105.05,264605.0,98.9692,99.0632,98.753,98.7624,264605.0
2022-01-13 14:30:00,105.06,105.07,104.93,105.04,241616.0,98.7718,98.7812,98.6495,98.753,241616.0
2022-01-13 15:00:00,105.04,105.04,104.68,104.79,416453.0,98.753,98.753,98.4145,98.5179,416453.0
2022-01-13 15:30:00,104.79,104.85,104.29,104.5,914670.0,98.5179,98.5743,98.0478,98.2453,914670.0
2022-01-14 09:30:00,103.9,104.49,103.79,104.47,716911.0,97.6812,98.2359,97.5778,98.2171,716911.0
2022-01-14 10:00:00,104.48,104.51,104.12,104.21,559918.0,98.2265,98.2547,97.888,97.9726,559918.0
2022-01-14 10:30:00,104.2,104.21,103.93,104.01,454326.0,97.9632,97.9726,97.7094,97.7846,454326.0
2022-01-14 11:00:00,104.06,104.2,103.73,103.84,677103.0,97.8316,97.9632,97.5214,97.6248,677103.0
2022-01-14 11:30:00,103.84,104.15,103.77,104.07,443031.0,97.6248,97.9162,97.559,97.841,443031.0
2022-01-14 12:00:00,104.07,104.11,103.86,103.95,208315.0,97.841,97.8786,97.6436,97.7282,208315.0
2022-01-14 12:30:00,103.94,104.02,103.61,103.62,209671.0,97.7188,97.794,97.4085,97.418,209671.0
2022-01-14 13:00:00,103.61,103.71,103.51,103.58,272328.0,97.4085,97.5026,97.3145,97.3803,272328.0
2022-01-14 13:30:00,103.6,103.94,103.52,103.9,227424.0,97.3991,97.7188,97.3239,97.6812,227424.0
2022-01-14 14:00:00,103.91,104.03,103.8,103.82,264136.0,97.6906,97.8034,97.5872,97.606,264136.0
2022-01-14 14:30:00,103.82,104.11,103.82,103.99,236512.0,97.606,97.8786,97.606,97.7658,236512.0
2022-01-14 15:00:00,104.01,104.36,104.0,104.26,342596.0,97.7846,98.1137,97.7752,98.0196,342596.0
2022-01-14 15:30:00,104.27,104.5,104.27,104.41,899010.0,98.029,98.2453,98.029,98.1607,899010.0
2022-01-18 09:30:00,103.26,103.27,102.86,103.06,576765.0,97.0795,97.0889,96.7034,96.8915,576765.0
2022-01-18 10:00:00,103.06,103.37,102.93,103.28,825253.0,96.8915,97.1829,96.7693,97.0983,825253.0
2022-01-18 10:30:00,103.26,103.26,102.93,102.97,537688.0,97.0795,97.0795,96.7693,96.8069,537688.0
2022-01-18 11:00:00,102.97,103.04,102.84,102.9,396161.0,96.8069,96.8727,96.6846,96.741,396161.0
2022-01-18 11:30:00,102.89,103.15,102.73,103.05,372311.0,96.7316,96.9761,96.5812,96.8821,372311.0
2022-01-18 12:00:00,103.04,103.07,102.73,102.79,422482.0,96.8727,96.9009,96.5812,96.6376,422482.0
2022-01-18 12:30:00,102.78,102.79,102.53,102.54,421734.0,96.6282,96.6376,96.3932,96.4026,421734.0
2022-01-18 13:00:00,102.53,102.68,102.46,102.56,266193.0,96.3932,96.5342,96.3274,96.4214,266193.0
2022-01-18 13:30:00,102.54,102.81,102.5,102.78,358404.0,96.4026,96.6564,96.365,96.6282,358404.0
2022-01-18 14:00:00,102.78,102.89,102.7,102.81,484506.0,96.6282,96.7316,96.553,96.6564,484506.0
2022-01-18 14:30:00,102.8,103.16,102.8,103.07,268779.0,96.647,96.9855,96.647,96.9009,268779.0
2022-01-18 15:00:00,103.07,103.09,102.67,102.78,477292.0,96.9009,96.9197,96.5248,96.6282,477292.0
2022-01-18 15:30:00,102.77,102.81,102.45,102.69,832352.0,96.6188,96.6564,96.318,96.5436,832352.0
2022-01-19 09:30:00,103.11,103.41,103.03,103.36,752876.0,96.9385,97.2205,96.8633,97.1735,752876.0
2022-01-19 10:00:00,103.36,103.36,102.78,102.79,307938.0,97.1735,97.1735,96.6282,96.6376,307938.0
2022-01-19 10:30:00,102.8,102.84,102.54,102.74,433542.0,96.647,96.6846,96.4026,96.5906,433542.0
2022-01-19 11:00:00,102.73,102.81,102.47,102.63,305442.0,96.5812,96.6564,96.3368,96.4872,305442.0
2022-01-19 11:30:00,102.65,102.9,102.52,102.88,278795.0,96.506,96.741,96.3838,96.7222,278795.0
2022-01-19 12:00:00,102.88,103.17,102.88,103.16,202095.0,96.7222,96.9949,96.7222,96.9855,202095.0
2022-01-19 12:30:00,103.18,103.2,102.96,103.16,200578.0,97.0043,97.0231,96.7975,96.9855,200578.0
2022-01-19 13:00:00,103.17,103.18,102.96,102.96,233687.0,96.9949,97.0043,96.7975,96.7975,233687.0
2022-01-19 13:30:00,102.98,103.04,102.81,102.88,224642.0,96.8163,96.8727,96.6564,96.7222,224642.0
2022-01-19 14:00:00,102.88,102.92,102.49,102.5,319071.0,96.7222,96.7598,96.3556,96.365,319071.0
2022-01-19 14:30:00,102.5,102.78,102.46,102.68,316402.0,96.365,96.6282,96.3274,96.5342,316402.0
2022-01-19 15:00:00,102.67,102.82,102.52,102.53,490071.0,96.5248,96.6658,96.3838,96.3932,490071.0
2022-01-19 15:30:00,102.53,102.55,102.0,102.09,1064994.0,96.3932,96.412,95.8949,95.9795,1064994.0
2022-01-20 09:30:00,102.63,103.19,102.62,103.15,377911.0,96.4872,97.0137,96.4778,96.9761,377911.0
2022-01-20 10:00:00,103.16,103.22,102.93,103.12,374251.0,96.9855,97.0419,96.7693,96.9479,374251.0
2022-01-20 10:30:00,103.14,103.5,103.14,103.48,240788.0,96.9667,97.3051,96.9667,97.2863,240788.0
2022-01-20 11:00:00,103.48,103.58,103.28,103.42,196562.0,97.2863,97.3803,97.0983,97.2299,196562.0
2022-01-20 11:30:00,103.41,103.47,103.24,103.35,281322.0,97.2205,97.2769,97.0607,97.1641,281322.0
2022-01-20 12:00:00,103.36,103.41,103.23,103.35,171217.0,97.1735,97.2205,97.0513,97.1641,171217.0
2022-01-20 12:30:00,103.34,103.41,103.14,103.18,139308.0,97.1547,97.2205,96.9667,97.0043,139308.0
2022-01-20 13:00:00,103.17,103.17,102.92,102.99,191205.0,96.9949,96.9949,96.7598,96.8257,191205.0
2022-01-20 13:30:00,102.99,103.05,102.88,102.9,201425.0,96.8257,96.8821,96.7222,96.741,201425.0
2022-01-20 14:00:00,102.91,103.14,102.68,102.69,1917238.0,96.7504,96.9667,96.5342,96.5436,1917238.0
2022-01-20 14:30:00,102.69,102.69,102.42,102.48,1393619.0,96.5436,96.5436,96.2898,96.3462,1393619.0
2022-01-20 15:00:00,102.48,102.58,101.91,101.98,564634.0,96.3462,96.4402,95.8103,95.8761,564634.0
2022-01-20 15:30:00,101.95,102.0,101.18,101.29,1233830.0,95.8479,95.8949,95.124,95.2274,1233830.0
2022-01-21 09:30:00,100.93,101.17,100.52,100.63,396600.0,94.889,95.1146,94.5035,94.6069,396600.0
2022-01-21 10:00:00,100.62,100.74,99.97,100.35,480829.0,94.5975,94.7103,93.9864,94.3437,480829.0
2022-01-21 10:30:00,100.38,101.17,100.29,100.98,1523902.0,94.3719,95.1146,94.2873,94.936,1523902.0
2022-01-21 11:00:00,100.98,101.32,100.81,101.18,1042784.0,94.936,95.2556,94.7761,95.124,1042784.0
2022-01-21 11:30:00,101.18,101.18,100.47,100.67,1106493.0,95.124,95.124,94.4565,94.6445,1106493.0
2022-01-21 12:00:00,100.66,100.78,100.35,100.51,423832.0,94.6351,94.7479,94.3437,94.4941,423832.0
2022-01-21 12:30:00,100.48,100.65,100.24,100.38,408907.0,94.4659,94.6257,94.2403,94.3719,408907.0
2022-01-21 13:00:00,100.37,100.61,100.11,100.19,219966.0,94.3625,94.5881,94.118,94.1932,219966.0
2022-01-21 13:30:00,100.18,100.52,100.17,100.26,397408.0,94.1838,94.5035,94.1744,94.2591,397408.0
2022-01-21 14:00:00,100.26,100.46,100.03,100.03,342106.0,94.2591,94.4471,94.0428,94.0428,342106.0
2022-01-21 14:30:00,100.04,100.23,99.79,99.79,305908.0,94.0522,94.2309,93.8172,93.8172,305908.0
2022-01-21 15:00:00,99.78,99.89,99.44,99.52,572461.0,93.8078,93.9112,93.4881,93.5634,572461.0
2022-01-21 15:30:00,99.52,100.04,99.46,99.46,1015685.0,93.5634,94.0522,93.5069,93.5069,1015685.0
2022-01-24 09:30:00,97.87,98.13,97.2,97.27,731192.0,92.0121,92.2565,91.3822,91.448,731192.0
2022-01-24 10:00:00,97.27,97.51,96.59,97.2,550761.0,91.448,91.6737,90.8087,91.3822,550761.0
2022-01-24 10:30:00,97.15,97.63,97.07,97.2,381455.0,91.3352,91.7865,91.26,91.3822,381455.0
2022-01-24 11:00:00,97.21,97.25,96.79,96.97,461111.0,91.3916,91.4292,90.9968,91.166,461111.0
2022-01-24 11:30:00,96.99,97.06,96.0,96.57,402371.0,91.1848,91.2506,90.254,90.7899,402371.0
2022-01-24 12:00:00,96.56,96.56,95.6,95.97,406500.0,90.7805,90.7805,89.878,90.2258,406500.0
2022-01-24 12:30:00,95.94,96.71,95.72,96.56,651822.0,90.1976,90.9215,89.9908,90.7805,651822.0
2022-01-24 13:00:00,96.54,97.28,96.45,96.73,338689.0,90.7617,91.4574,90.6771,90.9403,338689.0
2022-01-24 13:30:00,96.73,97.71,96.71,97.7,912178.0,90.9403,91.8617,90.9215,91.8523,912178.0
2022-01-24 14:00:00,97.71,98.04,97.12,97.27,1334801.0,91.8617,92.1719,91.307,91.448,1334801.0
2022-01-24 14:30:00,97.24,97.61,96.79,97.58,400805.0,91.4198,91.7677,90.9968,91.7395,400805.0
2022-01-24 15:00:00,97.59,98.29,97.5,98.11,362973.0,91.7489,92.407,91.6643,92.2377,362973.0
2022-01-24 15:30:00,98.1,99.4,97.95,99.35,1207628.0,92.2283,93.4505,92.0873,93.4035,1207628.0
2022-01-25 09:30:00,98.03,98.38,97.18,97.29,1957125.0,92.1625,92.4916,91.3634,91.4668,1957125.0
2022-01-25 10:00:00,97.29,97.98,96.92,97.98,1008092.0,91.4668,92.1155,91.119,92.1155,1008092.0
2022-01-25 10:30:00,97.97,98.2,97.58,97.68,1021448.0,92.1061,92.3224,91.7395,91.8335,1021448.0
2022-01-25 11:00:00,97.68,98.03,97.48,97.88,949219.0,91.8335,92.1625,91.6455,92.0215,949219.0
2022-01-25 11:30:00,97.87,97.91,97.32,97.46,792826.0,92.0121,92.0497,91.495,91.6267,792826.0
2022-01-25 12:00:00,97.46,97.97,97.41,97.9,832680.0,91.6267,92.1061,91.5796,92.0403,832680.0
2022-01-25 12:30:00,97.89,97.9,97.47,97.76,833591.0,92.0309,92.0403,91.6361,91.9087,833591.0
2022-01-25 13:00:00,97.75,98.2,97.52,98.19,606456.0,91.8993,92.3224,91.6831,92.313,606456.0
2022-01-25 13:30:00,98.19,98.7,98.13,98.7,531331.0,92.313,92.7924,92.2565,92.7924,531331.0
2022-01-25 14:00:00,98.7,98.97,98.46,98.9,766366.0,92.7924,93.0463,92.5668,92.9805,766366.0
2022-01-25 14:30:00,98.9,99.38,98.69,99.34,586041.0,92.9805,93.4317,92.783,93.3941,586041.0
2022-01-25 15:00:00,99.34,99.35,98.51,98.55,982666.0,93.3941,93.4035,92.6138,92.6514,982666.0
2022-01-25 15:30:00,98.55,98.83,98.23,98.41,1931483.0,92.6514,92.9147,92.3506,92.5198,1931483.0
2022-01-26 09:30:00,99.71,99.84,99.23,99.76,564276.0,93.742,93.8642,93.2907,93.789,564276.0
2022-01-26 10:00:00,99.75,99.97,99.1,99.19,420874.0,93.7796,93.9864,93.1685,93.2531,420874.0
2022-01-26 10:30:00,99.18,99.28,98.91,99.17,291359.0,93.2437,93.3377,92.9899,93.2343,291359.0
2022-01-26 11:00:00,99.18,99.55,99.02,99.45,432837.0,93.2437,93.5916,93.0933,93.4975,432837.0
2022-01-26 11:30:00,99.46,99.57,99.27,99.45,205790.0,93.5069,93.6104,93.3283,93.4975,205790.0
2022-01-26 12:00:00,99.45,99.64,99.42,99.62,184299.0,93.4975,93.6762,93.4693,93.6574,184299.0
2022-01-26 12:30:00,99.63,99.76,99.55,99.72,99260.0,93.6668,93.789,93.5916,93.7514,99260.0
2022-01-26 13:00:00,99.73,99.74,99.39,99.52,132999.0,93.7608,93.7702,93.4411,93.5634,132999.0
2022-01-26 13:30:00,99.52,99.59,99.43,99.46,143695.0,93.5634,93.6292,93.4787,93.5069,143695.0
2022-01-26 14:00:00,99.82,100.17,99.16,99.67,175734.0,93.8454,94.1744,93.2249,93.7044,175734.0
2022-01-26 14:30:00,99.68,99.74,98.26,98.6,741344.0,93.7138,93.7702,92.3788,92.6984,741344.0
2022-01-26 15:00:00,98.57,98.57,97.15,97.93,840372.0,92.6702,92.6702,91.3352,92.0685,840372.0
2022-01-26 15:30:00,97.91,98.14,97.48,97.89,823655.0,92.0497,92.2659,91.6455,92.0309,823655.0
2022-01-27 09:30:00,98.61,99.2,98.42,99.02,434819.0,92.7078,93.2625,92.5292,93.0933,434819.0
2022-01-27 10:00:00,99.03,99.23,98.42,98.42,306981.0,93.1027,93.2907,92.5292,92.5292,306981.0
2022-01-27 10:30:00,98.43,98.8,98.09,98.74,551665.0,92.5386,92.8864,92.2189,92.83,551665.0
2022-01-27 11:00:00,98.76,98.98,98.37,98.49,271113.0,92.8488,93.0557,92.4822,92.595,271113.0
2022-01-27 11:30:00,98.48,98.89,98.45,98.73,231206.0,92.5856,92.9711,92.5574,92.8206,231206.0
2022-01-27 12:00:00,98.74,98.74,97.98,98.05,280096.0,92.83,92.83,92.1155,92.1813,280096.0
2022-01-27 12:30:00,98.04,98.12,97.55,97.83,380064.0,92.1719,92.2471,91.7113,91.9745,380064.0
2022-01-27 13:00:00,97.82,97.93,97.11,97.13,254403.0,91.9651,92.0685,91.2976,91.3164,254403.0
2022-01-27 13:30:00,97.12,97.59,97.12,97.5,371368.0,91.307,91.7489,91.307,91.6643,371368.0
2022-01-27 14:00:00,97.48,97.93,97.21,97.26,349722.0,91.6455,92.0685,91.3916,91.4386,349722.0
2022-01-27 14:30:00,97.26,97.68,97.08,97.32,449276.0,91.4386,91.8335,91.2694,91.495,449276.0
2022-01-27 15:00:00,97.32,97.63,97.03,97.41,331569.0,91.495,91.7865,91.2224,91.5796,331569.0
2022-01-27 15:30:00,97.41,97.82,97.25,97.28,713059.0,91.5796,91.9651,91.4292,91.4574,713059.0
2022-01-28 09:30:00,97.37,97.46,96.5,96.61,855993.0,91.542,91.6267,90.7241,90.8275,855993.0
2022-01-28 10:00:00,96.59,97.23,96.44,96.95,397626.0,90.8087,91.4104,90.6677,91.1472,397626.0
2022-01-28 10:30:00,96.95,97.47,96.66,97.45,256600.0,91.1472,91.6361,90.8745,91.6172,256600.0
2022-01-28 11:00:00,97.47,97.94,97.21,97.82,182808.0,91.6361,92.0779,91.3916,91.9651,182808.0
2022-01-28 11:30:00,97.85,98.19,97.68,98.17,224210.0,91.9933,92.313,91.8335,92.2942,224210.0
2022-01-28 12:00:00,98.18,98.29,97.82,97.88,295656.0,92.3036,92.407,91.9651,92.0215,295656.0
2022-01-28 12:30:00,97.88,97.96,97.6,97.65,237621.0,92.0215,92.0967,91.7583,91.8053,237621.0
2022-01-28 13:00:00,97.65,98.01,97.64,97.82,259464.0,91.8053,92.1437,91.7959,91.9651,259464.0
2022-01-28 13:30:00,97.86,98.09,97.85,97.98,412870.0,92.0027,92.2189,91.9933,92.1155,412870.0
2022-01-28 14:00:00,97.96,98.13,97.19,97.22,571154.0,92.0967,92.2565,91.3728,91.401,571154.0
2022-01-28 14:30:00,97.2,97.93,97.08,97.89,392747.0,91.3822,92.0685,91.2694,92.0309,392747.0
2022-01-28 15:00:00,97.88,98.2,97.79,98.08,544378.0,92.0215,92.3224,91.9369,92.2095,544378.0
2022-01-28 15:30:00,98.07,98.96,97.87,98.95,1030932.0,92.2001,93.0369,92.0121,93.0275,1030932.0
2022-01-31 09:30:00,99.0,99.6,98.88,99.59,857171.0,93.0745,93.6386,92.9617,93.6292,857171.0
2022-01-31 10:00:00,99.61,100.05,99.58,99.8,257667.0,93.648,94.0616,93.6198,93.8266,257667.0
2022-01-31 10:30:00,99.8,100.0,99.69,99.95,261099.0,93.8266,94.0146,93.7232,93.9676,261099.0
2022-01-31 11:00:00,99.98,100.03,99.67,99.69,400546.0,93.9958,94.0428,93.7044,93.7232,400546.0
2022-01-31 11:30:00,99.74,100.29,99.68,100.27,120854.0,93.7702,94.2873,93.7138,94.2685,120854.0
2022-01-31 12:00:00,100.28,100.34,100.09,100.22,170872.0,94.2779,94.3343,94.0992,94.2215,170872.0
2022-01-31 12:30:00,100.22,100.45,100.13,100.41,85706.0,94.2215,94.4377,94.1368,94.4001,85706.0
2022-01-31 13:00:00,100.4,100.5,100.32,100.36,171304.0,94.3907,94.4847,94.3155,94.3531,171304.0
2022-01-31 13:30:00,100.38,100.5,100.3,100.48,305311.0,94.3719,94.4847,94.2967,94.4659,305311.0
2022-01-31 14:00:00,100.49,100.67,100.45,100.67,203569.0,94.4753,94.6445,94.4377,94.6445,203569.0
2022-01-31 14:30:00,100.66,100.71,100.6,100.66,68523.0,94.6351,94.6821,94.5787,94.6351,68523.0
2022-01-31 15:00:00,100.65,100.69,100.2,100.47,251907.0,94.6257,94.6633,94.2027,94.4565,251907.0
2022-01-31 15:30:00,100.46,101.05,100.4,100.94,480715.0,94.4471,95.0018,94.3907,94.8984,480715.0
2022-02-01 09:30:00,101.19,101.31,100.84,101.05,458253.0,95.1334,95.2462,94.8043,95.0018,458253.0
2022-02-01 10:00:00,101.08,101.12,100.48,100.86,487658.0,95.03,95.0676,94.4659,94.8231,487658.0
2022-02-01 10:30:00,100.87,101.11,100.7,101.1,218810.0,94.8325,95.0582,94.6727,95.0488,218810.0
2022-02-01 11:00:00,101.09,101.29,101.04,101.14,112352.0,95.0394,95.2274,94.9924,95.0864,112352.0
2022-02-01 11:30:00,101.12,101.33,100.96,101.25,346741.0,95.0676,95.265,94.9172,95.1898,346741.0
2022-02-01 12:00:00,101.28,101.31,101.05,101.15,103888.0,95.218,95.2462,95.0018,95.0958,103888.0
2022-02-01 12:30:00,101.16,101.24,100.93,101.23,160819.0,95.1052,95.1804,94.889,95.171,160819.0
2022-02-01 13:00:00,101.22,101.23,101.08,101.23,75342.0,95.1616,95.171,95.03,95.171,75342.0
2022-02-01 13:30:00,101.23,101.28,101.09,101.21,121188.0,95.171,95.218,95.0394,95.1522,121188.0
2022-02-01 14:00:00,101.23,101.31,101.05,101.17,96386.0,95.171,95.2462,95.0018,95.1146,96386.0
2022-02-01 14:30:00,101.17,101.26,101.11,101.23,55590.0,95.1146,95.1992,95.0582,95.171,55590.0
2022-02-01 15:00:00,101.21,101.61,101.19,101.59,229017.0,95.1522,95.5283,95.1334,95.5095,229017.0
2022-02-01 15:30:00,101.6,101.83,101.49,101.76,549394.0,95.5189,95.7351,95.4154,95.6693,549394.0
2022-02-02 09:30:00,102.38,102.43,101.92,102.05,457229.0,96.2522,96.2992,95.8197,95.9419,457229.0
2022-02-02 10:00:00,102.05,102.31,101.91,101.97,204863.0,95.9419,96.1864,95.8103,95.8667,204863.0
2022-02-02 10:30:00,101.97,102.26,101.81,102.14,166636.0,95.8667,96.1394,95.7163,96.0265,166636.0
2022-02-02 11:00:00,102.16,102.16,101.72,101.94,153299.0,96.0453,96.0453,95.6317,95.8385,153299.0
2022-02-02 11:30:00,101.92,102.0,101.68,102.0,109744.0,95.8197,95.8949,95.5941,95.8949,109744.0
2022-02-02 12:00:00,101.99,102.25,101.89,102.07,138390.0,95.8855,96.13,95.7915,95.9607,138390.0
2022-02-02 12:30:00,102.08,102.41,102.02,102.4,85210.0,95.9701,96.2804,95.9137,96.271,85210.0
2022-02-02 13:00:00,102.4,102.4,102.11,102.17,65647.0,96.271,96.271,95.9983,96.0547,65647.0
2022-02-02 13:30:00,102.16,102.34,102.16,102.28,62034.0,96.0453,96.2146,96.0453,96.1582,62034.0
2022-02-02 14:00:00,102.27,102.37,102.14,102.27,73703.0,96.1488,96.2428,96.0265,96.1488,73703.0
2022-02-02 14:30:00,102.28,102.53,102.27,102.43,97116.0,96.1582,96.3932,96.1488,96.2992,97116.0
2022-02-02 15:00:00,102.43,102.61,102.35,102.5,148182.0,96.2992,96.4684,96.224,96.365,148182.0
2022-02-02 15:30:00,102.5,102.58,102.37,102.42,563413.0,96.365,96.4402,96.2428,96.2898,563413.0
2022-02-03 09:30:00,101.11,101.43,100.93,101.0,2181539.0,95.0582,95.359,94.889,94.9548,2181539.0
2022-02-03 10:00:00,101.01,101.58,100.94,101.49,1461742.0,94.9642,95.5001,94.8984,95.4154,1461742.0
2022-02-03 10:30:00,101.49,101.57,101.27,101.38,1091684.0,95.4154,95.4907,95.2086,95.312,1091684.0
2022-02-03 11:00:00,101.38,101.59,101.21,101.32,1113569.0,95.312,95.5095,95.1522,95.2556,1113569.0
2022-02-03 11:30:00,101.32,101.37,101.01,101.01,1024633.0,95.2556,95.3026,94.9642,94.9642,1024633.0
2022-02-03 12:00:00,101.01,101.09,100.83,101.0,697214.0,94.9642,95.0394,94.7949,94.9548,697214.0
2022-02-03 12:30:00,101.0,101.09,100.85,101.0,869757.0,94.9548,95.0394,94.8137,94.9548,869757.0
2022-02-03 13:00:00,100.99,101.09,100.83,101.03,528143.0,94.9454,95.0394,94.7949,94.983,528143.0
2022-02-03 13:30:00,101.03,101.15,100.98,101.04,707800.0,94.983,95.0958,94.936,94.9924,707800.0
2022-02-03 14:00:00,101.04,101.18,100.93,100.98,735384.0,94.9924,95.124,94.889,94.936,735384.0
2022-02-03 14:30:00,100.97,100.97,100.59,100.7,266608.0,94.9266,94.9266,94.5693,94.6727,266608.0
2022-02-03 15:00:00,100.7,100.93,100.57,100.8,356347.0,94.6727,94.889,94.5505,94.7667,356347.0
2022-02-03 15:30:00,100.8,100.8,100.27,100.41,1181279.0,94.7667,94.7667,94.2685,94.4001,1181279.0
2022-02-04 09:30:00,100.36,100.68,100.04,100.46,646749.0,94.3531,94.6539,94.0522,94.4471,646749.0
2022-02-04 10:00:00,100.48,100.8,100.33,100.34,209430.0,94.4659,94.7667,94.3249,94.3343,209430.0
2022-02-04 10:30:00,100.34,100.49,99.97,100.09,210740.0,94.3343,94.4753,93.9864,94.0992,210740.0
2022-02-04 11:00:00,100.07,100.35,99.92,100.27,264900.0,94.0804,94.3437,93.9394,94.2685,264900.0
2022-02-04 11:30:00,100.27,100.68,100.25,100.49,254188.0,94.2685,94.6539,94.2497,94.4753,254188.0
2022-02-04 12:00:00,100.49,100.65,100.41,100.6,221005.0,94.4753,94.6257,94.4001,94.5787,221005.0
2022-02-04 12:30:00,100.61,100.8,100.49,100.78,245731.0,94.5881,94.7667,94.4753,94.7479,245731.0
2022-02-04 13:00:00,100.79,101.14,100.79,101.0,232762.0,94.7573,95.0864,94.7573,94.9548,232762.0
2022-02-04 13:30:00,101.04,101.21,100.99,101.17,284521.0,94.9924,95.1522,94.9454,95.1146,284521.0
2022-02-04 14:00:00,101.18,101.19,100.94,101.07,244374.0,95.124,95.1334,94.8984,95.0206,244374.0
2022-02-04 14:30:00,101.07,101.28,101.06,101.25,257832.0,95.0206,95.218,95.0112,95.1898,257832.0
2022-02-04 15:00:00,101.25,101.57,101.25,101.42,266616.0,95.1898,95.4907,95.1898,95.3496,266616.0
2022-02-04 15:30:00,101.43,101.56,100.87,100.87,577775.0,95.359,95.4812,94.8325,94.8325,577775.0
2022-02-07 09:30:00,100.93,101.26,100.77,101.18,422132.0,94.889,95.1992,94.7385,95.124,422132.0
2022-02-07 10:00:00,101.19,101.24,100.9,101.15,192780.0,95.1334,95.1804,94.8608,95.0958,192780.0
2022-02-07 10:30:00,101.14,101.32,101.03,101.18,146185.0,95.0864,95.2556,94.983,95.124,146185.0
2022-02-07 11:00:00,101.17,101.24,100.97,101.04,129839.0,95.1146,95.1804,94.9266,94.9924,129839.0
2022-02-07 11:30:00,101.05,101.05,100.6,100.82,115434.0,95.0018,95.0018,94.5787,94.7855,115434.0
2022-02-07 12:00:00,100.81,100.83,100.66,100.66,65570.0,94.7761,94.7949,94.6351,94.6351,65570.0
2022-02-07 12:30:00,100.66,100.81,100.56,100.75,221091.0,94.6351,94.7761,94.5411,94.7197,221091.0
2022-02-07 13:00:00,100.75,101.03,100.71,101.01,106764.0,94.7197,94.983,94.6821,94.9642,106764.0
2022-02-07 13:30:00,101.01,101.14,100.96,101.12,157217.0,94.9642,95.0864,94.9172,95.0676,157217.0
2022-02-07 14:00:00,101.11,101.25,101.01,101.25,182155.0,95.0582,95.1898,94.9642,95.1898,182155.0
2022-02-07 14:30:00,101.25,101.33,101.21,101.25,178463.0,95.1898,95.265,95.1522,95.1898,178463.0
2022-02-07 15:00:00,101.24,101.42,101.05,101.07,212203.0,95.1804,95.3496,95.0018,95.0206,212203.0
2022-02-07 15:30:00,101.08,101.15,100.49,100.7,458027.0,95.03,95.0958,94.4753,94.6727,458027.0
2022-02-08 09:30:00,100.55,100.81,100.52,100.56,352281.0,94.5317,94.7761,94.5035,94.5411,352281.0
2022-02-08 10:00:00,100.57,100.75,100.34,100.57,165149.0,94.5505,94.7197,94.3343,94.5505,165149.0
2022-02-08 10:30:00,100.58,100.95,100.49,100.87,129125.0,94.5599,94.9078,94.4753,94.8325,129125.0
2022-02-08 11:00:00,100.88,101.14,100.87,101.07,140606.0,94.842,95.0864,94.8325,95.0206,140606.0
2022-02-08 11:30:00,101.07,101.31,101.07,101.28,153875.0,95.0206,95.2462,95.0206,95.218,153875.0
2022-02-08 12:00:00,101.3,101.37,101.19,101.31,91191.0,95.2368,95.3026,95.1334,95.2462,91191.0
2022-02-08 12:30:00,101.32,101.52,101.32,101.39,85913.0,95.2556,95.4436,95.2556,95.3214,85913.0
2022-02-08 13:00:00,101.38,101.38,101.18,101.22,186643.0,95.312,95.312,95.124,95.1616,186643.0
2022-02-08 13:30:00,101.23,101.35,101.2,101.34,169137.0,95.171,95.2838,95.1428,95.2744,169137.0
2022-02-08 14:00:00,101.36,101.45,101.05,101.08,94285.0,95.2932,95.3778,95.0018,95.03,94285.0
2022-02-08 14:30:00,101.07,101.18,100.95,101.05,145947.0,95.0206,95.124,94.9078,95.0018,145947.0
2022-02-08 15:00:00,101.04,101.43,100.95,101.33,171069.0,94.9924,95.359,94.9078,95.265,171069.0
2022-02-08 15:30:00,101.35,101.64,101.31,101.45,378768.0,95.2838,95.5565,95.2462,95.3778,378768.0
2022-02-09 09:30:00,102.52,102.74,102.5,102.56,285245.0,96.3838,96.5906,96.365,96.4214,285245.0
2022-02-09 10:00:00,102.58,102.76,102.54,102.71,409453.0,96.4402,96.6094,96.4026,96.5624,409453.0
2022-02-09 10:30:00,102.73,102.88,102.71,102.88,209626.0,96.5812,96.7222,96.5624,96.7222,209626.0
2022-02-09 11:00:00,102.89,102.92,102.71,102.78,329848.0,96.7316,96.7598,96.5624,96.6282,329848.0
2022-02-09 11:30:00,102.78,102.87,102.66,102.72,213720.0,96.6282,96.7128,96.5154,96.5718,213720.0
2022-02-09 12:00:00,102.72,102.77,102.58,102.73,1233341.0,96.5718,96.6188,96.4402,96.5812,1233341.0
2022-02-09 12:30:00,102.74,102.86,102.67,102.85,284443.0,96.5906,96.7034,96.5248,96.694,284443.0
2022-02-09 13:00:00,102.85,102.9,102.75,102.82,117536.0,96.694,96.741,96.6,96.6658,117536.0
2022-02-09 13:30:00,102.83,102.87,102.77,102.87,114502.0,96.6752,96.7128,96.6188,96.7128,114502.0
2022-02-09 14:00:00,102.88,103.0,102.88,102.99,150081.0,96.7222,96.8351,96.7222,96.8257,150081.0
2022-02-09 14:30:00,102.98,103.02,102.88,102.88,213084.0,96.8163,96.8539,96.7222,96.7222,213084.0
2022-02-09 15:00:00,102.88,102.92,102.69,102.92,231386.0,96.7222,96.7598,96.5436,96.7598,231386.0
2022-02-09 15:30:00,102.91,103.07,102.83,103.06,584266.0,96.7504,96.9009,96.6752,96.8915,584266.0
2022-02-10 09:30:00,101.84,102.66,101.74,102.6,386317.0,95.7445,96.5154,95.6505,96.459,386317.0
2022-02-10 10:00:00,102.62,103.02,102.57,102.91,167983.0,96.4778,96.8539,96.4308,96.7504,167983.0
2022-02-10 10:30:00,102.91,103.27,102.77,102.86,224274.0,96.7504,97.0889,96.6188,96.7034,224274.0
2022-02-10 11:00:00,102.86,103.01,102.7,102.85,231361.0,96.7034,96.8445,96.553,96.694,231361.0
2022-02-10 11:30:00,102.85,103.06,102.66,103.04,169330.0,96.694,96.8915,96.5154,96.8727,169330.0
2022-02-10 12:00:00,103.05,103.05,102.89,102.99,133217.0,96.8821,96.8821,96.7316,96.8257,133217.0
2022-02-10 12:30:00,102.99,103.05,102.28,102.5,228648.0,96.8257,96.8821,96.1582,96.365,228648.0
2022-02-10 13:00:00,102.47,102.64,102.06,102.07,226893.0,96.3368,96.4966,95.9513,95.9607,226893.0
2022-02-10 13:30:00,102.05,102.19,101.78,102.19,312348.0,95.9419,96.0735,95.6881,96.0735,312348.0
2022-02-10 14:00:00,102.19,102.2,101.65,101.91,203465.0,96.0735,96.0829,95.5659,95.8103,203465.0
2022-02-10 14:30:00,101.91,102.07,101.61,101.67,131627.0,95.8103,95.9607,95.5283,95.5847,131627.0
2022-02-10 15:00:00,101.69,101.93,101.54,101.67,286863.0,95.6035,95.8291,95.4624,95.5847,286863.0
2022-02-10 15:30:00,101.66,101.66,101.16,101.51,485012.0,95.5753,95.5753,95.1052,95.4342,485012.0
2022-02-11 09:30:00,101.57,102.01,101.44,101.52,328850.0,95.4907,95.9043,95.3684,95.4436,328850.0
2022-02-11 10:00:00,101.53,101.86,101.41,101.72,192133.0,95.453,95.7633,95.3402,95.6317,192133.0
2022-02-11 10:30:00,101.72,101.87,101.54,101.59,141755.0,95.6317,95.7727,95.4624,95.5095,141755.0
2022-02-11 11:00:00,101.58,101.79,101.31,101.42,193200.0,95.5001,95.6975,95.2462,95.3496,193200.0
2022-02-11 11:30:00,101.42,101.51,101.14,101.38,141594.0,95.3496,95.4342,95.0864,95.312,141594.0
2022-02-11 12:00:00,101.36,101.5,101.24,101.38,82232.0,95.2932,95.4248,95.1804,95.312,82232.0
2022-02-11 12:30:00,101.37,101.45,101.08,101.16,63560.0,95.3026,95.3778,95.03,95.1052,63560.0
2022-02-11 13:00:00,101.17,101.33,100.94,100.94,248077.0,95.1146,95.265,94.8984,94.8984,248077.0
2022-02-11 13:30:00,100.93,100.94,99.91,100.06,340957.0,94.889,94.8984,93.93,94.071,340957.0
2022-02-11 14:00:00,100.05,100.43,99.78,99.89,412281.0,94.0616,94.4189,93.8078,93.9112,412281.0
2022-02-11 14:30:00,99.91,100.28,99.5,99.78,244841.0,93.93,94.2779,93.5445,93.8078,244841.0
2022-02-11 15:00:00,99.77,100.16,99.6,99.82,383144.0,93.7984,94.165,93.6386,93.8454,383144.0
2022-02-11 15:30:00,99.8,100.05,99.4,99.68,743671.0,93.8266,94.0616,93.4505,93.7138,743671.0
2022-02-14 09:30:00,99.52,99.72,99.22,99.49,622558.0,93.5634,93.7514,93.2813,93.5351,622558.0
2022-02-14 10:00:00,99.47,99.56,99.0,99.22,513674.0,93.5163,93.601,93.0745,93.2813,513674.0
2022-02-14 10:30:00,99.25,99.3,98.93,99.04,280101.0,93.3095,93.3565,93.0087,93.1121,280101.0
2022-02-14 11:00:00,99.06,99.51,99.01,99.41,263483.0,93.1309,93.554,93.0839,93.4599,263483.0
2022-02-14 11:30:00,99.42,99.6,99.31,99.47,925822.0,93.4693,93.6386,93.3659,93.5163,925822.0
2022-02-14 12:00:00,99.47,99.62,99.37,99.62,175434.0,93.5163,93.6574,93.4223,93.6574,175434.0
2022-02-14 12:30:00,99.62,99.72,99.54,99.63,156498.0,93.6574,93.7514,93.5822,93.6668,156498.0
2022-02-14 13:00:00,99.65,99.76,99.39,99.44,120263.0,93.6856,93.789,93.4411,93.4881,120263.0
2022-02-14 13:30:00,99.43,99.44,98.68,98.72,178947.0,93.4787,93.4881,92.7736,92.8112,178947.0
2022-02-14 14:00:00,98.7,99.24,98.52,98.92,272024.0,92.7924,93.3001,92.6232,92.9993,272024.0
2022-02-14 14:30:00,98.92,99.24,98.8,99.1,169537.0,92.9993,93.3001,92.8864,93.1685,169537.0
2022-02-14 15:00:00,99.11,99.36,98.85,99.18,250721.0,93.1779,93.4129,92.9335,93.2437,250721.0
2022-02-14 15:30:00,99.18,99.47,99.15,99.24,568967.0,93.2437,93.5163,93.2155,93.3001,568967.0
2022-02-15 09:30:00,100.42,100.74,100.34,100.42,506444.0,94.4095,94.7103,94.3343,94.4095,506444.0
2022-02-15 10:00:00,100.43,100.64,100.34,100.62,181466.0,94.4189,94.6163,94.3343,94.5975,181466.0
2022-02-15 10:30:00,100.64,100.84,100.58,100.75,132588.0,94.6163,94.8043,94.5599,94.7197,132588.0
2022-02-15 11:00:00,100.76,100.86,100.64,100.65,78337.0,94.7291,94.8231,94.6163,94.6257,78337.0
2022-02-15 11:30:00,100.7,100.91,100.7,100.86,70410.0,94.6727,94.8702,94.6727,94.8231,70410.0
2022-02-15 12:00:00,100.88,100.92,100.54,100.62,116866.0,94.842,94.8796,94.5223,94.5975,116866.0
2022-02-15 12:30:00,100.63,100.67,100.41,100.53,117607.0,94.6069,94.6445,94.4001,94.5129,117607.0
2022-02-15 13:00:00,100.55,100.86,100.53,100.84,52890.0,94.5317,94.8231,94.5129,94.8043,52890.0
2022-02-15 13:30:00,100.85,100.9,100.79,100.87,153539.0,94.8137,94.8608,94.7573,94.8325,153539.0
2022-02-15 14:00:00,100.87,100.9,100.68,100.85,169156.0,94.8325,94.8608,94.6539,94.8137,169156.0
2022-02-15 14:30:00,100.84,100.94,100.72,100.86,89388.0,94.8043,94.8984,94.6915,94.8231,89388.0
2022-02-15 15:00:00,100.87,100.98,100.86,100.9,77353.0,94.8325,94.936,94.8231,94.8608,77353.0
2022-02-15 15:30:00,100.91,101.06,100.59,101.04,385352.0,94.8702,95.0112,94.5693,94.9924,385352.0
2022-02-16 09:30:00,100.58,100.74,100.32,100.43,319001.0,94.5599,94.7103,94.3155,94.4189,319001.0
2022-02-16 10:00:00,100.42,100.55,100.34,100.54,141212.0,94.4095,94.5317,94.3343,94.5223,141212.0
2022-02-16 10:30:00,100.53,100.62,100.48,100.52,86735.0,94.5129,94.5975,94.4659,94.5035,86735.0
2022-02-16 11:00:00,100.53,100.67,100.5,100.67,91985.0,94.5129,94.6445,94.4847,94.6445,91985.0
2022-02-16 11:30:00,100.66,100.67,100.52,100.65,73833.0,94.6351,94.6445,94.5035,94.6257,73833.0
2022-02-16 12:00:00,100.65,100.7,100.59,100.61,69313.0,94.6257,94.6727,94.5693,94.5881,69313.0
2022-02-16 12:30:00,100.6,100.6,100.34,100.53,118649.0,94.5787,94.5787,94.3343,94.5129,118649.0
2022-02-16 13:00:00,100.53,100.63,100.46,100.58,61567.0,94.5129,94.6069,94.4471,94.5599,61567.0
2022-02-16 13:30:00,100.58,100.61,100.47,100.59,103413.0,94.5599,94.5881,94.4565,94.5693,103413.0
2022-02-16 14:00:00,100.59,101.22,100.37,101.21,319490.0,94.5693,95.1616,94.3625,95.1522,319490.0
2022-02-16 14:30:00,101.21,101.39,101.0,101.24,172125.0,95.1522,95.3214,94.9548,95.1804,172125.0
2022-02-16 15:00:00,101.27,101.46,101.21,101.37,212088.0,95.2086,95.3872,95.1522,95.3026,212088.0
2022-02-16 15:30:00,101.36,101.47,101.15,101.21,531601.0,95.2932,95.3966,95.0958,95.1522,531601.0
2022-02-17 09:30:00,100.54,100.6,99.97,100.0,389982.0,94.5223,94.5787,93.9864,94.0146,389982.0
2022-02-17 10:00:00,100.02,100.21,99.85,99.88,211007.0,94.0334,94.2121,93.8736,93.9018,211007.0
2022-02-17 10:30:00,99.87,100.08,99.83,100.06,184363.0,93.8924,94.0898,93.8548,94.071,184363.0
2022-02-17 11:00:00,100.05,100.24,99.98,100.18,96248.0,94.0616,94.2403,93.9958,94.1838,96248.0
2022-02-17 11:30:00,100.2,100.28,100.08,100.1,79391.0,94.2027,94.2779,94.0898,94.1086,79391.0
2022-02-17 12:00:00,100.13,100.2,100.02,100.15,77997.0,94.1368,94.2027,94.0334,94.1556,77997.0
2022-02-17 12:30:00,100.14,100.22,100.03,100.08,106930.0,94.1462,94.2215,94.0428,94.0898,106930.0
2022-02-17 13:00:00,100.09,100.11,99.9,99.96,85874.0,94.0992,94.118,93.9206,93.977,85874.0
2022-02-17 13:30:00,99.95,100.04,99.87,99.93,62044.0,93.9676,94.0522,93.8924,93.9488,62044.0
2022-02-17 14:00:00,99.93,99.93,99.69,99.73,112860.0,93.9488,93.9488,93.7232,93.7608,112860.0
2022-02-17 14:30:00,99.75,99.75,99.53,99.53,141933.0,93.7796,93.7796,93.5728,93.5728,141933.0
2022-02-17 15:00:00,99.54,99.55,99.21,99.37,217707.0,93.5822,93.5916,93.2719,93.4223,217707.0
2022-02-17 15:30:00,99.36,99.56,99.16,99.29,538750.0,93.4129,93.601,93.2249,93.3471,538750.0
2022-02-18 09:30:00,99.32,99.52,98.9,99.44,343819.0,93.3753,93.5634,92.9805,93.4881,343819.0
2022-02-18 10:00:00,99.44,99.49,99.07,99.1,327594.0,93.4881,93.5351,93.1403,93.1685,327594.0
2022-02-18 10:30:00,99.1,99.1,98.77,98.81,321987.0,93.1685,93.1685,92.8582,92.8958,321987.0
2022-02-18 11:00:00,98.81,98.83,98.39,98.7,495071.0,92.8958,92.9147,92.501,92.7924,495071.0
2022-02-18 11:30:00,98.7,98.83,98.33,98.39,246067.0,92.7924,92.9147,92.4446,92.501,246067.0
2022-02-18 12:00:00,98.38,98.75,98.32,98.55,149115.0,92.4916,92.8394,92.4352,92.6514,149115.0
2022-02-18 12:30:00,98.54,98.66,98.26,98.26,272286.0,92.642,92.7548,92.3788,92.3788,272286.0
2022-02-18 13:00:00,98.28,98.42,98.15,98.29,129557.0,92.3976,92.5292,92.2754,92.407,129557.0
2022-02-18 13:30:00,98.3,98.64,98.27,98.56,122746.0,92.4164,92.736,92.3882,92.6608,122746.0
2022-02-18 14:00:00,98.56,99.02,98.52,98.99,120790.0,92.6608,93.0933,92.6232,93.0651,120790.0
2022-02-18 14:30:00,98.99,99.17,98.7,99.05,238151.0,93.0651,93.2343,92.7924,93.1215,238151.0
2022-02-18 15:00:00,99.04,99.17,98.57,98.58,307388.0,93.1121,93.2343,92.6702,92.6796,307388.0
2022-02-18 15:30:00,98.54,98.83,98.3,98.5,532074.0,92.642,92.9147,92.4164,92.6044,532074.0
2022-02-22 09:30:00,97.85,98.54,97.66,98.34,656125.0,91.9933,92.642,91.8147,92.454,656125.0
2022-02-22 10:00:00,98.33,98.56,98.05,98.55,420196.0,92.4446,92.6608,92.1813,92.6514,420196.0
2022-02-22 10:30:00,98.54,98.54,97.84,97.86,324336.0,92.642,92.642,91.9839,92.0027,324336.0
2022-02-22 11:00:00,97.85,97.99,97.68,97.75,339874.0,91.9933,92.1249,91.8335,91.8993,339874.0
2022-02-22 11:30:00,97.75,97.99,97.58,97.74,241684.0,91.8993,92.1249,91.7395,91.8899,241684.0
2022-02-22 12:00:00,97.73,97.86,97.53,97.57,180743.0,91.8805,92.0027,91.6925,91.7301,180743.0
2022-02-22 12:30:00,97.56,97.6,97.31,97.34,242305.0,91.7207,91.7583,91.4856,91.5138,242305.0
2022-02-22 13:00:00,97.36,97.49,97.15,97.25,251459.0,91.5326,91.6549,91.3352,91.4292,251459.0
2022-02-22 13:30:00,97.24,97.32,96.84,96.96,140120.0,91.4198,91.495,91.0438,91.1566,140120.0
2022-02-22 14:00:00,96.95,97.24,96.67,97.14,456180.0,91.1472,91.4198,90.8839,91.3258,456180.0
2022-02-22 14:30:00,97.12,97.9,96.99,97.7,340577.0,91.307,92.0403,91.1848,91.8523,340577.0
2022-02-22 15:00:00,97.73,98.08,97.68,97.84,336936.0,91.8805,92.2095,91.8335,91.9839,336936.0
2022-02-22 15:30:00,97.83,97.86,97.12,97.43,823750.0,91.9745,92.0027,91.307,91.5984,823750.0
2022-02-23 09:30:00,98.28,98.28,97.77,97.77,302752.0,92.3976,92.3976,91.9181,91.9181,302752.0
2022-02-23 10:00:00,97.75,97.75,97.14,97.2,171861.0,91.8993,91.8993,91.3258,91.3822,171861.0
2022-02-23 10:30:00,97.17,97.42,97.05,97.15,129456.0,91.354,91.589,91.2412,91.3352,129456.0
2022-02-23 11:00:00,97.13,97.21,96.83,96.94,173056.0,91.3164,91.3916,91.0344,91.1378,173056.0
2022-02-23 11:30:00,96.95,97.34,96.87,97.27,245319.0,91.1472,91.5138,91.072,91.448,245319.0
2022-02-23 12:00:00,97.29,97.54,97.16,97.53,162149.0,91.4668,91.7019,91.3446,91.6925,162149.0
2022-02-23 12:30:00,97.54,97.56,97.07,97.13,92473.0,91.7019,91.7207,91.26,91.3164,92473.0
2022-02-23 13:00:00,97.13,97.14,96.66,96.68,243912.0,91.3164,91.3258,90.8745,90.8933,243912.0
2022-02-23 13:30:00,96.68,97.0,96.56,96.78,90715.0,90.8933,91.1942,90.7805,90.9874,90715.0
2022-02-23 14:00:00,96.78,96.88,96.37,96.41,185987.0,90.9874,91.0814,90.6019,90.6395,185987.0
2022-02-23 14:30:00,96.45,96.48,96.13,96.26,145022.0,90.6771,90.7053,90.3763,90.4985,145022.0
2022-02-23 15:00:00,96.26,96.34,96.02,96.29,361681.0,90.4985,90.5737,90.2728,90.5267,361681.0
2022-02-23 15:30:00,96.28,96.33,95.85,96.0,961946.0,90.5173,90.5643,90.113,90.254,961946.0
2022-02-24 09:30:00,93.09,93.91,92.84,93.86,331814.0,87.5182,88.2891,87.2832,88.2421,331814.0
2022-02-24 10:00:00,93.85,94.36,93.36,93.74,435343.0,88.2327,88.7122,87.7721,88.1293,435343.0
2022-02-24 10:30:00,93.69,94.12,93.47,93.92,347519.0,88.0823,88.4866,87.8755,88.2985,347519.0
2022-02-24 11:00:00,93.93,94.5,93.79,94.13,348850.0,88.3079,88.8438,88.1763,88.496,348850.0
2022-02-24 11:30:00,94.15,94.36,93.84,94.34,420212.0,88.5148,88.7122,88.2233,88.6934,420212.0
2022-02-24 12:00:00,94.34,94.37,93.73,93.92,319988.0,88.6934,88.7216,88.1199,88.2985,319988.0
2022-02-24 12:30:00,93.94,94.23,93.75,93.94,223170.0,88.3173,88.59,88.1387,88.3173,223170.0
2022-02-24 13:00:00,93.93,94.26,93.82,93.98,260089.0,88.3079,88.6182,88.2045,88.3549,260089.0
2022-02-24 13:30:00,93.97,94.93,93.97,94.52,311192.0,88.3455,89.2481,88.3455,88.8626,311192.0
2022-02-24 14:00:00,94.51,94.91,94.33,94.91,253790.0,88.8532,89.2293,88.684,89.2293,253790.0
2022-02-24 14:30:00,94.91,95.63,94.88,95.53,377266.0,89.2293,89.9062,89.2011,89.8122,377266.0
2022-02-24 15:00:00,95.52,95.87,95.44,95.6,442143.0,89.8028,90.1318,89.7276,89.878,442143.0
2022-02-24 15:30:00,95.6,96.51,95.59,96.4,689411.0,89.878,90.7335,89.8686,90.6301,689411.0
2022-02-25 09:30:00,96.86,97.22,96.62,96.65,431181.0,91.0626,91.401,90.8369,90.8651,431181.0
2022-02-25 10:00:00,96.68,97.36,96.54,97.32,339215.0,90.8933,91.5326,90.7617,91.495,339215.0
2022-02-25 10:30:00,97.31,97.7,97.06,97.55,340811.0,91.4856,91.8523,91.2506,91.7113,340811.0
2022-02-25 11:00:00,97.56,98.0,97.39,97.89,265503.0,91.7207,92.1343,91.5608,92.0309,265503.0
2022-02-25 11:30:00,97.9,98.17,97.75,98.15,327563.0,92.0403,92.2942,91.8993,92.2754,327563.0
2022-02-25 12:00:00,98.16,98.21,97.95,98.16,393098.0,92.2848,92.3318,92.0873,92.2848,393098.0
2022-02-25 12:30:00,98.19,98.28,97.88,97.97,333582.0,92.313,92.3976,92.0215,92.1061,333582.0
2022-02-25 13:00:00,97.97,98.17,97.8,98.12,304389.0,92.1061,92.2942,91.9463,92.2471,304389.0
2022-02-25 13:30:00,98.12,98.33,98.04,98.12,321556.0,92.2471,92.4446,92.1719,92.2471,321556.0
2022-02-25 14:00:00,98.13,98.29,97.99,98.24,260832.0,92.2565,92.407,92.1249,92.36,260832.0
2022-02-25 14:30:00,98.24,98.34,97.9,98.11,359806.0,92.36,92.454,92.0403,92.2377,359806.0
2022-02-25 15:00:00,98.1,98.38,97.95,98.22,278271.0,92.2283,92.4916,92.0873,92.3412,278271.0
2022-02-25 15:30:00,98.23,98.59,98.15,98.57,565255.0,92.3506,92.689,92.2754,92.6702,565255.0
2022-02-28 09:30:00,96.96,97.52,96.96,97.5,220290.0,91.1566,91.6831,91.1566,91.6643,220290.0
2022-02-28 10:00:00,97.5,97.55,97.04,97.3,175325.0,91.6643,91.7113,91.2318,91.4762,175325.0
2022-02-28 10:30:00,97.31,98.03,97.31,97.98,318524.0,91.4856,92.1625,91.4856,92.1155,318524.0
2022-02-28 11:00:00,98.01,98.34,97.84,98.25,235160.0,92.1437,92.454,91.9839,92.3694,235160.0
2022-02-28 11:30:00,98.26,98.38,97.93,98.18,214826.0,92.3788,92.4916,92.0685,92.3036,214826.0
2022-02-28 12:00:00,98.17,98.25,97.48,97.59,260206.0,92.2942,92.3694,91.6455,91.7489,260206.0
2022-02-28 12:30:00,97.59,97.64,97.14,97.3,322689.0,91.7489,91.7959,91.3258,91.4762,322689.0
2022-02-28 13:00:00,97.3,97.66,97.17,97.38,319846.0,91.4762,91.8147,91.354,91.5514,319846.0
2022-02-28 13:30:00,97.38,97.63,97.26,97.56,177951.0,91.5514,91.7865,91.4386,91.7207,177951.0
2022-02-28 14:00:00,97.53,97.53,96.8,96.89,224804.0,91.6925,91.6925,91.0062,91.0908,224804.0
2022-02-28 14:30:00,96.9,97.34,96.79,97.28,169378.0,91.1002,91.5138,90.9968,91.4574,169378.0
2022-02-28 15:00:00,97.28,97.55,97.02,97.39,542911.0,91.4574,91.7113,91.213,91.5608,542911.0
2022-02-28 15:30:00,97.38,97.93,97.02,97.88,1408534.0,91.5514,92.0685,91.213,92.0215,1408534.0
2022-03-01 09:30:00,97.6,97.9,97.4,97.51,522184.0,91.7583,92.0403,91.5702,91.6737,522184.0
2022-03-01 10:00:00,97.52,97.71,97.12,97.43,236763.0,91.6831,91.8617,91.307,91.5984,236763.0
2022-03-01 10:30:00,97.45,97.56,96.92,96.97,241334.0,91.6172,91.7207,91.119,91.166,241334.0
2022-03-01 11:00:00,96.96,97.16,96.81,96.88,263450.0,91.1566,91.3446,91.0156,91.0814,263450.0
2022-03-01 11:30:00,96.89,96.89,96.12,96.23,362166.0,91.0908,91.0908,90.3669,90.4703,362166.0
2022-03-01 12:00:00,96.17,96.34,95.9,96.26,176169.0,90.4139,90.5737,90.16,90.4985,176169.0
2022-03-01 12:30:00,96.26,96.56,96.18,96.49,144164.0,90.4985,90.7805,90.4233,90.7147,144164.0
2022-03-01 13:00:00,96.43,96.59,95.85,95.85,411704.0,90.6583,90.8087,90.113,90.113,411704.0
2022-03-01 13:30:00,95.85,96.09,95.83,96.01,255041.0,90.113,90.3387,90.0942,90.2634,255041.0
2022-03-01 14:00:00,96.03,96.29,95.76,96.26,218542.0,90.2822,90.5267,90.0284,90.4985,218542.0
2022-03-01 14:30:00,96.25,96.46,96.06,96.12,239234.0,90.4891,90.6865,90.3104,90.3669,239234.0
2022-03-01 15:00:00,96.12,96.62,96.08,96.11,388399.0,90.3669,90.8369,90.3292,90.3575,388399.0
2022-03-01 15:30:00,96.1,96.31,95.7,96.29,743222.0,90.3481,90.5455,89.972,90.5267,743222.0
2022-03-02 09:30:00,96.78,97.04,96.56,96.85,335504.0,90.9874,91.2318,90.7805,91.0532,335504.0
2022-03-02 10:00:00,96.87,97.06,96.41,96.96,282481.0,91.072,91.2506,90.6395,91.1566,282481.0
2022-03-02 10:30:00,96.95,97.11,96.69,96.88,342673.0,91.1472,91.2976,90.9027,91.0814,342673.0
2022-03-02 11:00:00,96.89,97.58,96.72,97.4,1133568.0,91.0908,91.7395,90.9309,91.5702,1133568.0
2022-03-02 11:30:00,97.4,97.74,97.24,97.43,481029.0,91.5702,91.8899,91.4198,91.5984,481029.0
2022-03-02 12:00:00,97.42,97.58,97.29,97.46,278297.0,91.589,91.7395,91.4668,91.6267,278297.0
2022-03-02 12:30:00,97.47,97.57,97.39,97.53,210908.0,91.6361,91.7301,91.5608,91.6925,210908.0
2022-03-02 13:00:00,97.55,97.86,97.55,97.72,120542.0,91.7113,92.0027,91.7113,91.8711,120542.0
2022-03-02 13:30:00,97.74,97.88,97.66,97.76,275330.0,91.8899,92.0215,91.8147,91.9087,275330.0
2022-03-02 14:00:00,97.78,97.91,97.59,97.68,222086.0,91.9275,92.0497,91.7489,91.8335,222086.0
2022-03-02 14:30:00,97.69,97.83,97.51,97.57,118143.0,91.8429,91.9745,91.6737,91.7301,118143.0
2022-03-02 15:00:00,97.56,97.76,97.5,97.71,192089.0,91.7207,91.9087,91.6643,91.8617,192089.0
2022-03-02 15:30:00,97.72,97.92,97.63,97.64,1416604.0,91.8711,92.0591,91.7865,91.7959,1416604.0
2022-03-03 09:30:00,97.86,97.94,97.44,97.62,793205.0,92.0027,92.0779,91.6078,91.7771,793205.0
2022-03-03 10:00:00,97.62,97.72,97.05,97.15,302742.0,91.7771,91.8711,91.2412,91.3352,302742.0
2022-03-03 10:30:00,97.14,97.25,96.55,96.55,260862.0,91.3258,91.4292,90.7711,90.7711,260862.0
2022-03-03 11:00:00,96.56,96.78,96.3,96.67,231362.0,90.7805,90.9874,90.5361,90.8839,231362.0
2022-03-03 11:30:00,96.66,96.86,96.49,96.75,241462.0,90.8745,91.0626,90.7147,90.9591,241462.0
2022-03-03 12:00:00,96.74,96.95,96.55,96.56,118634.0,90.9497,91.1472,90.7711,90.7805,118634.0
2022-03-03 12:30:00,96.6,97.36,96.57,97.05,437502.0,90.8181,91.5326,90.7899,91.2412,437502.0
2022-03-03 13:00:00,97.06,97.29,96.97,97.25,153843.0,91.2506,91.4668,91.166,91.4292,153843.0
2022-03-03 13:30:00,97.24,97.24,96.93,97.04,194294.0,91.4198,91.4198,91.1284,91.2318,194294.0
2022-03-03 14:00:00,97.02,97.27,96.94,97.14,222486.0,91.213,91.448,91.1378,91.3258,222486.0
2022-03-03 14:30:00,97.14,97.14,96.59,96.67,283011.0,91.3258,91.3258,90.8087,90.8839,283011.0
2022-03-03 15:00:00,96.67,96.72,96.38,96.71,476150.0,90.8839,90.9309,90.6113,90.9215,476150.0
2022-03-03 15:30:00,96.71,96.71,96.27,96.62,552617.0,90.9215,90.9215,90.5079,90.8369,552617.0
2022-03-04 09:30:00,95.24,95.4,94.76,95.24,460378.0,89.5395,89.6899,89.0883,89.5395,460378.0
2022-03-04 10:00:00,95.22,95.35,94.63,94.83,159028.0,89.5207,89.6429,88.966,89.1541,159028.0
2022-03-04 10:30:00,94.81,94.99,94.54,94.56,218039.0,89.1353,89.3045,88.8814,88.9002,218039.0
2022-03-04 11:00:00,94.56,94.7,94.41,94.61,156883.0,88.9002,89.0318,88.7592,88.9472,156883.0
2022-03-04 11:30:00,94.6,94.76,94.35,94.62,169790.0,88.9378,89.0883,88.7028,88.9566,169790.0
2022-03-04 12:00:00,94.63,95.15,94.51,95.06,108405.0,88.966,89.4549,88.8532,89.3703,108405.0
2022-03-04 12:30:00,95.06,95.21,94.88,95.13,138233.0,89.3703,89.5113,89.2011,89.4361,138233.0
2022-03-04 13:00:00,95.14,95.42,95.09,95.09,210263.0,89.4455,89.7088,89.3985,89.3985,210263.0
2022-03-04 13:30:00,95.1,95.3,94.83,94.84,94765.0,89.4079,89.5959,89.1541,89.1635,94765.0
2022-03-04 14:00:00,94.86,95.09,94.7,94.96,241587.0,89.1823,89.3985,89.0318,89.2763,241587.0
2022-03-04 14:30:00,94.97,95.06,94.53,94.54,145566.0,89.2857,89.3703,88.872,88.8814,145566.0
2022-03-04 15:00:00,94.54,94.95,94.54,94.84,244967.0,88.8814,89.2669,88.8814,89.1635,244967.0
2022-03-04 15:30:00,94.82,95.29,94.62,95.22,695808.0,89.1447,89.5865,88.9566,89.5207,695808.0
2022-03-07 09:30:00,94.81,94.87,94.13,94.13,264835.0,89.1353,89.1917,88.496,88.496,264835.0
2022-03-07 10:00:00,94.1,94.29,93.61,93.63,198873.0,88.4678,88.6464,88.0071,88.0259,198873.0
2022-03-07 10:30:00,93.59,93.81,93.41,93.53,233587.0,87.9883,88.1951,87.8191,87.9319,233587.0
2022-03-07 11:00:00,93.5,93.87,93.43,93.64,157640.0,87.9037,88.2515,87.8379,88.0353,157640.0
2022-03-07 11:30:00,93.64,93.68,93.12,93.15,176981.0,88.0353,88.0729,87.5464,87.5746,176981.0
2022-03-07 12:00:00,93.14,93.21,92.79,92.91,162745.0,87.5652,87.631,87.2362,87.349,162745.0
2022-03-07 12:30:00,92.9,93.25,92.8,92.95,184221.0,87.3396,87.6686,87.2456,87.3866,184221.0
2022-03-07 13:00:00,92.92,93.19,92.67,92.88,307020.0,87.3584,87.6122,87.1233,87.3208,307020.0
2022-03-07 13:30:00,92.88,93.09,92.74,92.78,202666.0,87.3208,87.5182,87.1892,87.2268,202666.0
2022-03-07 14:00:00,92.78,92.99,92.64,92.74,321294.0,87.2268,87.4242,87.0951,87.1892,321294.0
2022-03-07 14:30:00,92.73,92.77,92.45,92.53,222261.0,87.1798,87.2174,86.9165,86.9917,222261.0
2022-03-07 15:00:00,92.52,92.59,92.26,92.51,312147.0,86.9823,87.0481,86.7379,86.9729,312147.0
2022-03-07 15:30:00,92.5,92.59,92.19,92.22,698673.0,86.9635,87.0481,86.6721,86.7003,698673.0
2022-03-08 09:30:00,92.57,92.72,92.07,92.22,425192.0,87.0293,87.1704,86.5593,86.7003,425192.0
2022-03-08 10:00:00,92.21,92.33,91.67,91.74,259951.0,86.6909,86.8037,86.1832,86.249,259951.0
2022-03-08 10:30:00,91.77,92.33,91.53,92.3,158334.0,86.2772,86.8037,86.0516,86.7755,158334.0
2022-03-08 11:00:00,92.34,92.41,91.81,91.89,199081.0,86.8131,86.8789,86.3148,86.39,199081.0
2022-03-08 11:30:00,91.89,92.34,91.56,92.19,322926.0,86.39,86.8131,86.0798,86.6721,322926.0
2022-03-08 12:00:00,92.21,93.64,92.14,93.48,278643.0,86.6909,88.0353,86.6251,87.8849,278643.0
2022-03-08 12:30:00,93.45,93.81,93.31,93.75,252252.0,87.8567,88.1951,87.725,88.1387,252252.0
2022-03-08 13:00:00,93.77,94.12,93.34,93.35,262540.0,88.1575,88.4866,87.7532,87.7626,262540.0
2022-03-08 13:30:00,93.37,93.37,92.54,92.57,217756.0,87.7815,87.7815,87.0011,87.0293,217756.0
2022-03-08 14:00:00,92.57,92.84,92.22,92.81,193945.0,87.0293,87.2832,86.7003,87.255,193945.0
2022-03-08 14:30:00,92.79,93.15,92.56,92.9,554978.0,87.2362,87.5746,87.0199,87.3396,554978.0
2022-03-08 15:00:00,92.89,93.29,92.44,92.46,328450.0,87.3302,87.7062,86.9071,86.9259,328450.0
2022-03-08 15:30:00,92.48,92.53,92.02,92.09,668028.0,86.9447,86.9917,86.5123,86.5781,668028.0
2022-03-09 09:30:00,94.11,94.27,93.7,93.98,440149.0,88.4772,88.6276,88.0917,88.3549,440149.0
2022-03-09 10:00:00,93.99,94.44,93.95,94.35,216542.0,88.3643,88.7874,88.3267,88.7028,216542.0
2022-03-09 10:30:00,94.36,94.67,94.25,94.61,123421.0,88.7122,89.0036,88.6088,88.9472,123421.0
2022-03-09 11:00:00,94.62,94.62,94.28,94.48,214714.0,88.9566,88.9566,88.637,88.825,214714.0
2022-03-09 11:30:00,94.49,94.96,94.47,94.94,157475.0,88.8344,89.2763,88.8156,89.2575,157475.0
2022-03-09 12:00:00,94.94,95.06,94.85,94.97,118447.0,89.2575,89.3703,89.1729,89.2857,118447.0
2022-03-09 12:30:00,94.97,95.21,94.95,95.13,77574.0,89.2857,89.5113,89.2669,89.4361,77574.0
2022-03-09 13:00:00,95.14,95.14,94.87,95.06,148631.0,89.4455,89.4455,89.1917,89.3703,148631.0
2022-03-09 13:30:00,95.06,95.07,94.63,94.72,226923.0,89.3703,89.3797,88.966,89.0506,226923.0
2022-03-09 14:00:00,94.73,94.93,94.7,94.81,116789.0,89.0601,89.2481,89.0318,89.1353,116789.0
2022-03-09 14:30:00,94.84,94.99,94.8,94.86,128610.0,89.1635,89.3045,89.1259,89.1823,128610.0
2022-03-09 15:00:00,94.86,95.21,94.86,95.16,219714.0,89.1823,89.5113,89.1823,89.4643,219714.0
2022-03-09 15:30:00,95.17,95.26,94.74,94.93,438954.0,89.4737,89.5583,89.0695,89.2481,438954.0
2022-03-10 09:30:00,93.75,94.24,93.52,94.13,419839.0,88.1387,88.5994,87.9225,88.496,419839.0
2022-03-10 10:00:00,94.17,94.29,93.83,93.83,146333.0,88.5336,88.6464,88.2139,88.2139,146333.0
2022-03-10 10:30:00,93.84,93.89,93.49,93.54,82502.0,88.2233,88.2703,87.8943,87.9413,82502.0
2022-03-10 11:00:00,93.48,93.5,93.21,93.31,125444.0,87.8849,87.9037,87.631,87.725,125444.0
2022-03-10 11:30:00,93.33,93.58,93.26,93.56,117806.0,87.7438,87.9789,87.678,87.9601,117806.0
2022-03-10 12:00:00,93.55,93.76,93.47,93.7,164455.0,87.9507,88.1481,87.8755,88.0917,164455.0
2022-03-10 12:30:00,93.68,93.69,93.36,93.4,103495.0,88.0729,88.0823,87.7721,87.8097,103495.0
2022-03-10 13:00:00,93.41,93.63,93.31,93.61,60254.0,87.8191,88.0259,87.725,88.0071,60254.0
2022-03-10 13:30:00,93.58,93.87,93.54,93.81,55455.0,87.9789,88.2515,87.9413,88.1951,55455.0
2022-03-10 14:00:00,93.81,94.17,93.78,94.09,121562.0,88.1951,88.5336,88.1669,88.4584,121562.0
2022-03-10 14:30:00,94.09,94.32,94.0,94.24,84558.0,88.4584,88.6746,88.3737,88.5994,84558.0
2022-03-10 15:00:00,94.24,94.25,93.92,94.06,212012.0,88.5994,88.6088,88.2985,88.4302,212012.0
2022-03-10 15:30:00,94.07,94.24,93.89,94.1,657403.0,88.4396,88.5994,88.2703,88.4678,657403.0
2022-03-11 09:30:00,94.72,94.84,94.28,94.36,412768.0,89.0506,89.1635,88.637,88.7122,412768.0
2022-03-11 10:00:00,94.36,94.36,93.93,94.05,180359.0,88.7122,88.7122,88.3079,88.4208,180359.0
2022-03-11 10:30:00,94.04,94.28,93.92,94.27,101053.0,88.4114,88.637,88.2985,88.6276,101053.0
2022-03-11 11:00:00,94.27,94.27,93.82,93.85,141623.0,88.6276,88.6276,88.2045,88.2327,141623.0
2022-03-11 11:30:00,93.83,93.85,93.54,93.66,87878.0,88.2139,88.2327,87.9413,88.0541,87878.0
2022-03-11 12:00:00,93.65,93.76,93.48,93.48,116303.0,88.0447,88.1481,87.8849,87.8849,116303.0
2022-03-11 12:30:00,93.5,93.64,93.39,93.6,61902.0,87.9037,88.0353,87.8003,87.9977,61902.0
2022-03-11 13:00:00,93.6,93.82,93.56,93.78,70066.0,87.9977,88.2045,87.9601,88.1669,70066.0
2022-03-11 13:30:00,93.8,93.83,93.46,93.46,125081.0,88.1857,88.2139,87.8661,87.8661,125081.0
2022-03-11 14:00:00,93.46,93.66,93.41,93.65,66743.0,87.8661,88.0541,87.8191,88.0447,66743.0
2022-03-11 14:30:00,93.64,93.65,93.25,93.32,63605.0,88.0353,88.0447,87.6686,87.7344,63605.0
2022-03-11 15:00:00,93.3,93.34,93.13,93.14,139896.0,87.7156,87.7532,87.5558,87.5652,139896.0
2022-03-11 15:30:00,93.13,93.13,92.75,92.83,472763.0,87.5558,87.5558,87.1986,87.2738,472763.0
2022-03-14 09:30:00,93.18,93.34,92.79,93.18,215769.0,87.6028,87.7532,87.2362,87.6028,215769.0
2022-03-14 10:00:00,93.18,93.67,93.05,93.52,141309.0,87.6028,88.0635,87.4806,87.9225,141309.0
2022-03-14 10:30:00,93.53,93.76,93.36,93.73,285768.0,87.9319,88.1481,87.7721,88.1199,285768.0
2022-03-14 11:00:00,93.77,93.78,93.33,93.35,58117.0,88.1575,88.1669,87.7438,87.7626,58117.0
2022-03-14 11:30:00,93.34,93.4,92.94,93.0,132997.0,87.7532,87.8097,87.3772,87.4336,132997.0
2022-03-14 12:00:00,92.99,92.99,92.73,92.91,86574.0,87.4242,87.4242,87.1798,87.349,86574.0
2022-03-14 12:30:00,92.92,92.99,92.47,92.47,78139.0,87.3584,87.4242,86.9353,86.9353,78139.0
2022-03-14 13:00:00,92.48,92.52,92.35,92.36,42873.0,86.9447,86.9823,86.8225,86.8319,42873.0
2022-03-14 13:30:00,92.4,92.4,92.08,92.19,87658.0,86.8695,86.8695,86.5687,86.6721,87658.0
2022-03-14 14:00:00,92.18,92.25,92.01,92.02,38681.0,86.6627,86.7285,86.5029,86.5123,38681.0
2022-03-14 14:30:00,92.01,92.25,92.01,92.21,69570.0,86.5029,86.7285,86.5029,86.6909,69570.0
2022-03-14 15:00:00,92.22,92.44,92.15,92.26,120780.0,86.7003,86.9071,86.6345,86.7379,120780.0
2022-03-14 15:30:00,92.24,92.33,92.02,92.21,181345.0,86.7191,86.8037,86.5123,86.6909,181345.0
2022-03-15 09:30:00,92.57,92.82,92.23,92.61,243216.0,87.0293,87.2644,86.7097,87.0669,243216.0
2022-03-15 10:00:00,92.61,92.91,92.39,92.9,302924.0,87.0669,87.349,86.8601,87.3396,302924.0
2022-03-15 10:30:00,92.93,93.21,92.89,93.01,141918.0,87.3678,87.631,87.3302,87.443,141918.0
2022-03-15 11:00:00,93.02,93.19,92.93,93.19,88266.0,87.4524,87.6122,87.3678,87.6122,88266.0
2022-03-15 11:30:00,93.19,93.38,92.82,92.99,148093.0,87.6122,87.7909,87.2644,87.4242,148093.0
2022-03-15 12:00:00,92.97,93.34,92.81,93.3,174351.0,87.4054,87.7532,87.255,87.7156,174351.0
2022-03-15 12:30:00,93.3,93.41,92.98,93.21,143938.0,87.7156,87.8191,87.4148,87.631,143938.0
2022-03-15 13:00:00,93.22,93.31,92.96,92.96,161675.0,87.6404,87.725,87.396,87.396,161675.0
2022-03-15 13:30:00,92.96,93.17,92.91,93.15,183268.0,87.396,87.5934,87.349,87.5746,183268.0
2022-03-15 14:00:00,93.11,93.19,92.79,92.92,279823.0,87.537,87.6122,87.2362,87.3584,279823.0
2022-03-15 14:30:00,92.91,93.47,92.84,93.45,200896.0,87.349,87.8755,87.2832,87.8567,200896.0
2022-03-15 15:00:00,93.44,93.74,93.4,93.71,288414.0,87.8473,88.1293,87.8097,88.1011,288414.0
2022-03-15 15:30:00,93.72,93.9,93.64,93.73,639033.0,88.1105,88.2797,88.0353,88.1199,639033.0
2022-03-16 09:30:00,95.12,95.78,95.12,95.64,275623.0,89.4267,90.0472,89.4267,89.9156,275623.0
2022-03-16 10:00:00,95.68,96.34,95.45,96.14,243524.0,89.9532,90.5737,89.737,90.3857,243524.0
2022-03-16 10:30:00,96.15,96.32,95.79,96.09,424792.0,90.3951,90.5549,90.0566,90.3387,424792.0
2022-03-16 11:00:00,96.08,96.16,95.85,96.0,323829.0,90.3292,90.4045,90.113,90.254,323829.0
2022-03-16 11:30:00,96.04,96.07,95.83,95.98,58146.0,90.2916,90.3198,90.0942,90.2352,58146.0
2022-03-16 12:00:00,95.99,96.12,95.94,96.04,139721.0,90.2446,90.3669,90.1976,90.2916,139721.0
2022-03-16 12:30:00,96.04,96.08,95.63,95.77,92377.0,90.2916,90.3292,89.9062,90.0378,92377.0
2022-03-16 13:00:00,95.78,95.82,95.42,95.57,99545.0,90.0472,90.0848,89.7088,89.8498,99545.0
2022-03-16 13:30:00,95.58,95.88,95.55,95.88,65517.0,89.8592,90.1412,89.831,90.1412,65517.0
2022-03-16 14:00:00,95.72,95.74,94.7,94.74,88266.0,89.9908,90.0096,89.0318,89.0695,88266.0
2022-03-16 14:30:00,94.7,95.86,94.36,95.62,209272.0,89.0318,90.1224,88.7122,89.8968,209272.0
2022-03-16 15:00:00,95.62,96.29,95.44,96.25,204493.0,89.8968,90.5267,89.7276,90.4891,204493.0
2022-03-16 15:30:00,96.26,96.85,96.01,96.8,385856.0,90.4985,91.0532,90.2634,91.0062,385856.0
2022-03-17 09:30:00,96.39,96.83,96.21,96.81,283347.0,90.6207,91.0344,90.4515,91.0156,283347.0
2022-03-17 10:00:00,96.82,96.98,96.76,96.88,130826.0,91.025,91.1754,90.9685,91.0814,130826.0
2022-03-17 10:30:00,96.9,96.91,96.39,96.52,153532.0,91.1002,91.1096,90.6207,90.7429,153532.0
2022-03-17 11:00:00,96.5,96.76,96.42,96.69,85123.0,90.7241,90.9685,90.6489,90.9027,85123.0
2022-03-17 11:30:00,96.68,96.91,96.64,96.86,77704.0,90.8933,91.1096,90.8557,91.0626,77704.0
2022-03-17 12:00:00,96.87,97.21,96.81,97.21,60038.0,91.072,91.3916,91.0156,91.3916,60038.0
2022-03-17 12:30:00,97.21,97.33,97.15,97.29,48156.0,91.3916,91.5044,91.3352,91.4668,48156.0
2022-03-17 13:00:00,97.28,97.48,97.13,97.46,102590.0,91.4574,91.6455,91.3164,91.6267,102590.0
2022-03-17 13:30:00,97.47,97.71,97.43,97.63,61072.0,91.6361,91.8617,91.5984,91.7865,61072.0
2022-03-17 14:00:00,97.64,97.64,97.33,97.34,97772.0,91.7959,91.7959,91.5044,91.5138,97772.0
2022-03-17 14:30:00,97.34,97.57,97.34,97.55,64006.0,91.5138,91.7301,91.5138,91.7113,64006.0
2022-03-17 15:00:00,97.54,97.62,97.27,97.46,95033.0,91.7019,91.7771,91.448,91.6267,95033.0
2022-03-17 15:30:00,97.49,97.82,97.41,97.81,464230.0,91.6549,91.9651,91.5796,91.9557,464230.0
2022-03-18 09:30:00,97.14,97.68,97.14,97.68,203643.0,91.3258,91.8335,91.3258,91.8335,203643.0
2022-03-18 10:00:00,97.69,98.09,97.62,97.85,330101.0,91.8429,92.2189,91.7771,91.9933,330101.0
2022-03-18 10:30:00,97.83,97.93,97.61,97.85,80242.0,91.9745,92.0685,91.7677,91.9933,80242.0
2022-03-18 11:00:00,97.84,98.09,97.8,97.88,176626.0,91.9839,92.2189,91.9463,92.0215,176626.0
2022-03-18 11:30:00,97.89,98.15,97.88,98.04,149146.0,92.0309,92.2754,92.0215,92.1719,149146.0
2022-03-18 12:00:00,98.01,98.3,97.96,98.3,74183.0,92.1437,92.4164,92.0967,92.4164,74183.0
2022-03-18 12:30:00,98.3,98.51,98.26,98.45,87638.0,92.4164,92.6138,92.3788,92.5574,87638.0
2022-03-18 13:00:00,98.45,98.62,98.39,98.61,136699.0,92.5574,92.7172,92.501,92.7078,136699.0
2022-03-18 13:30:00,98.62,98.65,98.52,98.58,137007.0,92.7172,92.7454,92.6232,92.6796,137007.0
2022-03-18 14:00:00,98.58,98.6,98.44,98.54,117311.0,92.6796,92.6984,92.548,92.642,117311.0
2022-03-18 14:30:00,98.54,98.64,98.46,98.63,133098.0,92.642,92.736,92.5668,92.7266,133098.0
2022-03-18 15:00:00,98.62,98.91,98.59,98.88,143812.0,92.7172,92.9899,92.689,92.9617,143812.0
2022-03-18 15:30:00,98.88,99.03,98.78,98.96,841624.0,92.9617,93.1027,92.8676,93.0369,841624.0
2022-03-21 09:30:00,98.74,99.06,98.48,98.53,250454.0,92.83,93.1309,92.5856,92.6326,250454.0
2022-03-21 10:00:00,98.53,98.59,98.26,98.29,116933.0,92.6326,92.689,92.3788,92.407,116933.0
2022-03-21 10:30:00,98.29,98.76,98.26,98.74,103419.0,92.407,92.8488,92.3788,92.83,103419.0
2022-03-21 11:00:00,98.74,98.91,98.59,98.87,147758.0,92.83,92.9899,92.689,92.9523,147758.0
2022-03-21 11:30:00,98.88,98.93,98.74,98.89,183567.0,92.9617,93.0087,92.83,92.9711,183567.0
2022-03-21 12:00:00,98.89,98.94,98.72,98.86,211298.0,92.9711,93.0181,92.8112,92.9429,211298.0
2022-03-21 12:30:00,98.87,98.87,98.2,98.23,396013.0,92.9523,92.9523,92.3224,92.3506,396013.0
2022-03-21 13:00:00,98.23,98.26,97.87,98.01,201737.0,92.3506,92.3788,92.0121,92.1437,201737.0
2022-03-21 13:30:00,98.0,98.27,97.99,98.24,125276.0,92.1343,92.3882,92.1249,92.36,125276.0
2022-03-21 14:00:00,98.24,98.5,98.1,98.48,335067.0,92.36,92.6044,92.2283,92.5856,335067.0
2022-03-21 14:30:00,98.47,98.55,98.13,98.14,128748.0,92.5762,92.6514,92.2565,92.2659,128748.0
2022-03-21 15:00:00,98.13,98.47,98.1,98.46,169951.0,92.2565,92.5762,92.2283,92.5668,169951.0
2022-03-21 15:30:00,98.47,98.61,98.17,98.58,413019.0,92.5762,92.7078,92.2942,92.6796,413019.0
2022-03-22 09:30:00,99.11,99.41,99.11,99.38,354598.0,93.1779,93.4599,93.1779,93.4317,354598.0
2022-03-22 10:00:00,99.39,99.65,99.39,99.62,166512.0,93.4411,93.6856,93.4411,93.6574,166512.0
2022-03-22 10:30:00,99.63,99.76,99.62,99.68,214998.0,93.6668,93.789,93.6574,93.7138,214998.0
2022-03-22 11:00:00,99.69,99.79,99.55,99.73,161346.0,93.7232,93.8172,93.5916,93.7608,161346.0
2022-03-22 11:30:00,99.74,99.74,99.54,99.61,75195.0,93.7702,93.7702,93.5822,93.648,75195.0
2022-03-22 12:00:00,99.61,99.68,99.43,99.47,204957.0,93.648,93.7138,93.4787,93.5163,204957.0
2022-03-22 12:30:00,99.46,99.67,99.39,99.67,95751.0,93.5069,93.7044,93.4411,93.7044,95751.0
2022-03-22 13:00:00,99.65,99.79,99.62,99.69,69384.0,93.6856,93.8172,93.6574,93.7232,69384.0
2022-03-22 13:30:00,99.69,99.79,99.67,99.77,85393.0,93.7232,93.8172,93.7044,93.7984,85393.0
2022-03-22 14:00:00,99.78,99.78,99.53,99.6,91611.0,93.8078,93.8078,93.5728,93.6386,91611.0
2022-03-22 14:30:00,99.59,99.73,99.51,99.69,64743.0,93.6292,93.7608,93.554,93.7232,64743.0
2022-03-22 15:00:00,99.67,99.85,99.66,99.69,144796.0,93.7044,93.8736,93.695,93.7232,144796.0
2022-03-22 15:30:00,99.68,99.97,99.65,99.8,219497.0,93.7138,93.9864,93.6856,93.8266,219497.0
2022-03-23 09:30:00,99.14,99.14,98.79,98.89,316314.0,93.2061,93.2061,92.877,92.9711,316314.0
2022-03-23 10:00:00,98.9,99.33,98.81,99.26,191952.0,92.9805,93.3847,92.8958,93.3189,191952.0
2022-03-23 10:30:00,99.26,99.34,99.07,99.24,116691.0,93.3189,93.3941,93.1403,93.3001,116691.0
2022-03-23 11:00:00,99.24,99.47,99.23,99.44,106299.0,93.3001,93.5163,93.2907,93.4881,106299.0
2022-03-23 11:30:00,99.44,99.48,99.35,99.44,68111.0,93.4881,93.5257,93.4035,93.4881,68111.0
2022-03-23 12:00:00,99.44,99.57,99.17,99.34,243664.0,93.4881,93.6104,93.2343,93.3941,243664.0
2022-03-23 12:30:00,99.34,99.41,99.09,99.21,127737.0,93.3941,93.4599,93.1591,93.2719,127737.0
2022-03-23 13:00:00,99.21,99.24,98.81,98.83,91201.0,93.2719,93.3001,92.8958,92.9147,91201.0
2022-03-23 13:30:00,98.81,98.97,98.77,98.95,142048.0,92.8958,93.0463,92.8582,93.0275,142048.0
2022-03-23 14:00:00,98.96,98.99,98.73,98.97,303605.0,93.0369,93.0651,92.8206,93.0463,303605.0
2022-03-23 14:30:00,98.96,99.08,98.81,98.88,137196.0,93.0369,93.1497,92.8958,92.9617,137196.0
2022-03-23 15:00:00,98.88,99.01,98.79,98.93,190564.0,92.9617,93.0839,92.877,93.0087,190564.0
2022-03-23 15:30:00,98.93,98.98,98.62,98.63,263661.0,93.0087,93.0557,92.7172,92.7266,263661.0
2022-03-24 09:30:00,99.05,99.12,98.78,98.9,268356.0,93.1215,93.1873,92.8676,92.9805,268356.0
2022-03-24 10:00:00,98.91,99.17,98.81,98.85,269026.0,92.9899,93.2343,92.8958,92.9335,269026.0
2022-03-24 10:30:00,98.86,99.15,98.81,99.06,233485.0,92.9429,93.2155,92.8958,93.1309,233485.0
2022-03-24 11:00:00,99.07,99.48,99.04,99.45,446540.0,93.1403,93.5257,93.1121,93.4975,446540.0
2022-03-24 11:30:00,99.46,99.58,99.4,99.47,178301.0,93.5069,93.6198,93.4505,93.5163,178301.0
2022-03-24 12:00:00,99.46,99.48,99.23,99.29,85470.0,93.5069,93.5257,93.2907,93.3471,85470.0
2022-03-24 12:30:00,99.29,99.33,99.14,99.32,107128.0,93.3471,93.3847,93.2061,93.3753,107128.0
2022-03-24 13:00:00,99.32,99.42,99.25,99.38,120422.0,93.3753,93.4693,93.3095,93.4317,120422.0
2022-03-24 13:30:00,99.38,99.47,99.33,99.42,112950.0,93.4317,93.5163,93.3847,93.4693,112950.0
2022-03-24 14:00:00,99.42,99.53,99.32,99.39,96849.0,93.4693,93.5728,93.3753,93.4411,96849.0
2022-03-24 14:30:00,99.38,99.41,99.27,99.39,222029.0,93.4317,93.4599,93.3283,93.4411,222029.0
2022-03-24 15:00:00,99.38,99.7,99.3,99.67,420083.0,93.4317,93.7326,93.3565,93.7044,420083.0
2022-03-24 15:30:00,99.67,99.83,99.54,99.79,840056.0,93.7044,93.8548,93.5822,93.8172,840056.0
2022-03-25 09:30:00,99.72,99.86,99.57,99.66,335826.0,93.7514,93.883,93.6104,93.695,335826.0
2022-03-25 10:00:00,99.67,99.94,99.59,99.82,90036.0,93.7044,93.9582,93.6292,93.8454,90036.0
2022-03-25 10:30:00,99.82,100.08,99.82,99.95,115899.0,93.8454,94.0898,93.8454,93.9676,115899.0
2022-03-25 11:00:00,99.96,99.99,99.16,99.28,133791.0,93.977,94.0052,93.2249,93.3377,133791.0
2022-03-25 11:30:00,99.28,99.47,99.21,99.31,81241.0,93.3377,93.5163,93.2719,93.3659,81241.0
2022-03-25 12:00:00,99.3,99.54,99.27,99.54,68684.0,93.3565,93.5822,93.3283,93.5822,68684.0
2022-03-25 12:30:00,99.54,99.57,99.31,99.48,109578.0,93.5822,93.6104,93.3659,93.5257,109578.0
2022-03-25 13:00:00,99.47,99.63,99.4,99.5,112905.0,93.5163,93.6668,93.4505,93.5445,112905.0
2022-03-25 13:30:00,99.5,99.78,99.49,99.75,61259.0,93.5445,93.8078,93.5351,93.7796,61259.0
2022-03-25 14:00:00,99.77,99.87,99.73,99.84,177599.0,93.7984,93.8924,93.7608,93.8642,177599.0
2022-03-25 14:30:00,99.86,99.92,99.81,99.86,118960.0,93.883,93.9394,93.836,93.883,118960.0
2022-03-25 15:00:00,99.86,99.88,99.53,99.53,220870.0,93.883,93.9018,93.5728,93.5728,220870.0
2022-03-25 15:30:00,99.53,100.0,99.47,99.98,560899.0,93.5728,94.0146,93.5163,93.9958,560899.0
2022-03-28 09:30:00,99.84,100.04,99.7,99.99,353228.0,93.8642,94.0522,93.7326,94.0052,353228.0
2022-03-28 10:00:00,99.99,100.0,99.66,99.81,150896.0,94.0052,94.0146,93.695,93.836,150896.0
2022-03-28 10:30:00,99.81,99.91,99.65,99.89,110983.0,93.836,93.93,93.6856,93.9112,110983.0
2022-03-28 11:00:00,99.91,99.92,99.61,99.76,376152.0,93.93,93.9394,93.648,93.789,376152.0
2022-03-28 11:30:00,99.77,99.78,99.33,99.34,367971.0,93.7984,93.8078,93.3847,93.3941,367971.0
2022-03-28 12:00:00,99.33,99.5,99.28,99.38,108710.0,93.3847,93.5445,93.3377,93.4317,108710.0
2022-03-28 12:30:00,99.38,99.64,99.37,99.63,74080.0,93.4317,93.6762,93.4223,93.6668,74080.0
2022-03-28 13:00:00,99.63,99.82,99.6,99.78,85853.0,93.6668,93.8454,93.6386,93.8078,85853.0
2022-03-28 13:30:00,99.78,99.82,99.71,99.76,73688.0,93.8078,93.8454,93.742,93.789,73688.0
2022-03-28 14:00:00,99.76,99.84,99.71,99.83,112183.0,93.789,93.8642,93.742,93.8548,112183.0
2022-03-28 14:30:00,99.82,100.17,99.8,100.17,142374.0,93.8454,94.1744,93.8266,94.1744,142374.0
2022-03-28 15:00:00,100.18,100.21,100.06,100.19,90791.0,94.1838,94.2121,94.071,94.1932,90791.0
2022-03-28 15:30:00,100.19,100.42,100.14,100.4,310072.0,94.1932,94.4095,94.1462,94.3907,310072.0
2022-03-29 09:30:00,101.76,102.0,101.47,101.63,343633.0,95.6693,95.8949,95.3966,95.5471,343633.0
2022-03-29 10:00:00,101.64,101.71,101.16,101.43,237641.0,95.5565,95.6223,95.1052,95.359,237641.0
2022-03-29 10:30:00,101.43,101.57,101.24,101.5,200142.0,95.359,95.4907,95.1804,95.4248,200142.0
2022-03-29 11:00:00,101.5,101.56,101.31,101.55,152240.0,95.4248,95.4812,95.2462,95.4718,152240.0
2022-03-29 11:30:00,101.53,101.66,101.49,101.54,165951.0,95.453,95.5753,95.4154,95.4624,165951.0
2022-03-29 12:00:00,101.54,101.56,101.25,101.28,169591.0,95.4624,95.4812,95.1898,95.218,169591.0
2022-03-29 12:30:00,101.28,101.36,101.11,101.27,280875.0,95.218,95.2932,95.0582,95.2086,280875.0
2022-03-29 13:00:00,101.27,101.31,101.15,101.26,257051.0,95.2086,95.2462,95.0958,95.1992,257051.0
2022-03-29 13:30:00,101.26,101.53,101.23,101.52,99061.0,95.1992,95.453,95.171,95.4436,99061.0
2022-03-29 14:00:00,101.53,101.63,101.48,101.63,133287.0,95.453,95.5471,95.406,95.5471,133287.0
2022-03-29 14:30:00,101.63,101.82,101.61,101.77,115200.0,95.5471,95.7257,95.5283,95.6787,115200.0
2022-03-29 15:00:00,101.77,101.95,101.73,101.94,271479.0,95.6787,95.8479,95.6411,95.8385,271479.0
2022-03-29 15:30:00,101.94,102.03,101.8,101.99,536704.0,95.8385,95.9231,95.7069,95.8855,536704.0
2022-03-30 09:30:00,101.73,101.91,101.64,101.9,640920.0,95.6411,95.8103,95.5565,95.8009,640920.0
2022-03-30 10:00:00,101.9,101.93,101.75,101.8,140499.0,95.8009,95.8291,95.6599,95.7069,140499.0
2022-03-30 10:30:00,101.81,101.94,101.71,101.73,114706.0,95.7163,95.8385,95.6223,95.6411,114706.0
2022-03-30 11:00:00,101.72,101.78,101.49,101.57,122812.0,95.6317,95.6881,95.4154,95.4907,122812.0
2022-03-30 11:30:00,101.58,101.74,101.56,101.72,92881.0,95.5001,95.6505,95.4812,95.6317,92881.0
2022-03-30 12:00:00,101.72,101.8,101.59,101.67,97278.0,95.6317,95.7069,95.5095,95.5847,97278.0
2022-03-30 12:30:00,101.68,101.77,101.63,101.73,91252.0,95.5941,95.6787,95.5471,95.6411,91252.0
2022-03-30 13:00:00,101.72,101.74,101.5,101.52,113140.0,95.6317,95.6505,95.4248,95.4436,113140.0
2022-03-30 13:30:00,101.53,101.56,101.42,101.44,125971.0,95.453,95.4812,95.3496,95.3684,125971.0
2022-03-30 14:00:00,101.44,101.58,101.4,101.44,174804.0,95.3684,95.5001,95.3308,95.3684,174804.0
2022-03-30 14:30:00,101.43,101.53,101.29,101.31,405552.0,95.359,95.453,95.2274,95.2462,405552.0
2022-03-30 15:00:00,101.31,101.33,100.99,101.1,164678.0,95.2462,95.265,94.9454,95.0488,164678.0
2022-03-30 15:30:00,101.09,101.42,101.07,101.42,446227.0,95.0394,95.3496,95.0206,95.3496,446227.0
2022-03-31 09:30:00,101.11,101.12,100.89,101.06,458553.0,95.0582,95.0676,94.8514,95.0112,458553.0
2022-03-31 10:00:00,101.04,101.04,100.76,100.84,319251.0,94.9924,94.9924,94.7291,94.8043,319251.0
2022-03-31 10:30:00,100.86,101.29,100.81,101.23,217418.0,94.8231,95.2274,94.7761,95.171,217418.0
2022-03-31 11:00:00,101.21,101.25,100.94,100.97,357046.0,95.1522,95.1898,94.8984,94.9266,357046.0
2022-03-31 11:30:00,100.98,101.08,100.9,101.02,399108.0,94.936,95.03,94.8608,94.9736,399108.0
2022-03-31 12:00:00,101.03,101.07,100.79,100.82,233517.0,94.983,95.0206,94.7573,94.7855,233517.0
2022-03-31 12:30:00,100.83,100.88,100.76,100.78,138565.0,94.7949,94.842,94.7291,94.7479,138565.0
2022-03-31 13:00:00,100.77,100.84,100.7,100.83,217942.0,94.7385,94.8043,94.6727,94.7949,217942.0
2022-03-31 13:30:00,100.83,100.91,100.75,100.81,78674.0,94.7949,94.8702,94.7197,94.7761,78674.0
2022-03-31 14:00:00,100.81,100.81,100.61,100.68,547788.0,94.7761,94.7761,94.5881,94.6539,547788.0
2022-03-31 14:30:00,100.68,100.74,100.59,100.74,207019.0,94.6539,94.7103,94.5693,94.7103,207019.0
2022-03-31 15:00:00,100.77,100.9,100.5,100.54,201031.0,94.7385,94.8608,94.4847,94.5223,201031.0
2022-03-31 15:30:00,100.55,100.57,99.83,99.89,1900885.0,94.5317,94.5505,93.8548,93.9112,1900885.0
2022-04-01 09:30:00,100.49,100.53,100.19,100.35,286989.0,94.4753,94.5129,94.1932,94.3437,286989.0
2022-04-01 10:00:00,100.34,100.48,100.06,100.13,462123.0,94.3343,94.4659,94.071,94.1368,462123.0
2022-04-01 10:30:00,100.12,100.36,100.05,100.31,131634.0,94.1274,94.3531,94.0616,94.3061,131634.0
2022-04-01 11:00:00,100.3,100.38,100.17,100.19,191529.0,94.2967,94.3719,94.1744,94.1932,191529.0
2022-04-01 11:30:00,100.18,100.2,99.88,99.92,742330.0,94.1838,94.2027,93.9018,93.9394,742330.0
2022-04-01 12:00:00,99.91,99.94,99.79,99.94,82625.0,93.93,93.9582,93.8172,93.9582,82625.0
2022-04-01 12:30:00,99.93,99.93,99.71,99.84,69530.0,93.9488,93.9488,93.742,93.8642,69530.0
2022-04-01 13:00:00,99.83,99.89,99.66,99.77,43091.0,93.8548,93.9112,93.695,93.7984,43091.0
2022-04-01 13:30:00,99.76,100.04,99.75,99.97,67452.0,93.789,94.0522,93.7796,93.9864,67452.0
2022-04-01 14:00:00,99.96,100.26,99.95,100.26,97665.0,93.977,94.2591,93.9676,94.2591,97665.0
2022-04-01 14:30:00,100.27,100.38,100.17,100.2,96684.0,94.2685,94.3719,94.1744,94.2027,96684.0
2022-04-01 15:00:00,100.19,100.33,99.99,100.08,289106.0,94.1932,94.3249,94.0052,94.0898,289106.0
2022-04-01 15:30:00,100.07,100.48,99.93,100.44,411431.0,94.0804,94.4659,93.9488,94.4283,411431.0
2022-04-04 09:30:00,100.63,100.92,100.46,100.89,171430.0,94.6069,94.8796,94.4471,94.8514,171430.0
2022-04-04 10:00:00,100.9,100.98,100.73,100.98,261007.0,94.8608,94.936,94.7009,94.936,261007.0
2022-04-04 10:30:00,100.98,101.02,100.87,100.98,77291.0,94.936,94.9736,94.8325,94.936,77291.0
2022-04-04 11:00:00,100.98,101.14,100.97,101.1,86729.0,94.936,95.0864,94.9266,95.0488,86729.0
2022-04-04 11:30:00,101.1,101.2,101.04,101.17,100659.0,95.0488,95.1428,94.9924,95.1146,100659.0
2022-04-04 12:00:00,101.17,101.18,101.1,101.15,183350.0,95.1146,95.124,95.0488,95.0958,183350.0
2022-04-04 12:30:00,101.14,101.18,101.01,101.04,195722.0,95.0864,95.124,94.9642,94.9924,195722.0
2022-04-04 13:00:00,101.05,101.1,100.99,101.09,482315.0,95.0018,95.0488,94.9454,95.0394,482315.0
2022-04-04 13:30:00,101.09,101.19,101.06,101.18,498953.0,95.0394,95.1334,95.0112,95.124,498953.0
2022-04-04 14:00:00,101.17,101.22,101.04,101.22,738705.0,95.1146,95.1616,94.9924,95.1616,738705.0
2022-04-04 14:30:00,101.21,101.3,101.17,101.26,556304.0,95.1522,95.2368,95.1146,95.1992,556304.0
2022-04-04 15:00:00,101.26,101.32,101.19,101.26,528194.0,95.1992,95.2556,95.1334,95.1992,528194.0
2022-04-04 15:30:00,101.26,101.39,101.21,101.37,751968.0,95.1992,95.3214,95.1522,95.3026,751968.0
2022-04-05 09:30:00,100.97,101.26,100.96,101.2,280423.0,94.9266,95.1992,94.9172,95.1428,280423.0
2022-04-05 10:00:00,101.2,101.35,100.46,100.59,688521.0,95.1428,95.2838,94.4471,94.5693,688521.0
2022-04-05 10:30:00,100.58,100.79,100.42,100.7,189643.0,94.5599,94.7573,94.4095,94.6727,189643.0
2022-04-05 11:00:00,100.7,100.72,100.5,100.56,136121.0,94.6727,94.6915,94.4847,94.5411,136121.0
2022-04-05 11:30:00,100.54,100.67,100.36,100.37,128087.0,94.5223,94.6445,94.3531,94.3625,128087.0
2022-04-05 12:00:00,100.37,100.42,100.18,100.19,112649.0,94.3625,94.4095,94.1838,94.1932,112649.0
2022-04-05 12:30:00,100.18,100.37,100.15,100.36,102148.0,94.1838,94.3625,94.1556,94.3531,102148.0
2022-04-05 13:00:00,100.35,100.59,100.31,100.51,81182.0,94.3437,94.5693,94.3061,94.4941,81182.0
2022-04-05 13:30:00,100.51,100.51,100.17,100.26,349438.0,94.4941,94.4941,94.1744,94.2591,349438.0
2022-04-05 14:00:00,100.25,100.37,100.18,100.27,488162.0,94.2497,94.3625,94.1838,94.2685,488162.0
2022-04-05 14:30:00,100.27,100.34,100.17,100.18,236243.0,94.2685,94.3343,94.1744,94.1838,236243.0
2022-04-05 15:00:00,100.21,100.25,99.9,99.95,342892.0,94.2121,94.2497,93.9206,93.9676,342892.0
2022-04-05 15:30:00,99.94,99.98,99.68,99.98,380979.0,93.9582,93.9958,93.7138,93.9958,380979.0
2022-04-06 09:30:00,98.98,99.09,98.56,98.56,175703.0,93.0557,93.1591,92.6608,92.6608,175703.0
2022-04-06 10:00:00,98.56,98.69,98.36,98.51,308073.0,92.6608,92.783,92.4728,92.6138,308073.0
2022-04-06 10:30:00,98.5,98.73,98.49,98.58,125008.0,92.6044,92.8206,92.595,92.6796,125008.0
2022-04-06 11:00:00,98.56,98.7,98.51,98.62,77746.0,92.6608,92.7924,92.6138,92.7172,77746.0
2022-04-06 11:30:00,98.63,98.85,98.53,98.75,236332.0,92.7266,92.9335,92.6326,92.8394,236332.0
2022-04-06 12:00:00,98.74,98.81,98.5,98.55,133509.0,92.83,92.8958,92.6044,92.6514,133509.0
2022-04-06 12:30:00,98.54,98.63,98.51,98.61,72859.0,92.642,92.7266,92.6138,92.7078,72859.0
2022-04-06 13:00:00,98.6,98.75,98.55,98.72,67232.0,92.6984,92.8394,92.6514,92.8112,67232.0
2022-04-06 13:30:00,98.72,98.94,98.69,98.78,83132.0,92.8112,93.0181,92.783,92.8676,83132.0
2022-04-06 14:00:00,98.75,99.27,98.17,98.42,255259.0,92.8394,93.3283,92.2942,92.5292,255259.0
2022-04-06 14:30:00,98.41,99.13,98.4,99.12,278894.0,92.5198,93.1967,92.5104,93.1873,278894.0
2022-04-06 15:00:00,99.17,99.32,98.64,98.65,170506.0,93.2343,93.3753,92.736,92.7454,170506.0
2022-04-06 15:30:00,98.64,99.1,98.6,98.81,841871.0,92.736,93.1685,92.6984,92.8958,841871.0
2022-04-07 09:30:00,98.65,98.99,98.6,98.83,164010.0,92.7454,93.0651,92.6984,92.9147,164010.0
2022-04-07 10:00:00,98.84,98.96,98.49,98.51,136599.0,92.9241,93.0369,92.595,92.6138,136599.0
2022-04-07 10:30:00,98.51,98.74,98.26,98.4,127553.0,92.6138,92.83,92.3788,92.5104,127553.0
2022-04-07 11:00:00,98.41,98.56,98.17,98.23,101059.0,92.5198,92.6608,92.2942,92.3506,101059.0
2022-04-07 11:30:00,98.22,98.33,98.11,98.2,61652.0,92.3412,92.4446,92.2377,92.3224,61652.0
2022-04-07 12:00:00,98.19,98.37,98.18,98.24,136377.0,92.313,92.4822,92.3036,92.36,136377.0
2022-04-07 12:30:00,98.24,98.27,98.05,98.21,103972.0,92.36,92.3882,92.1813,92.3318,103972.0
2022-04-07 13:00:00,98.21,98.73,98.2,98.7,69150.0,92.3318,92.8206,92.3224,92.7924,69150.0
2022-04-07 13:30:00,98.69,98.89,98.55,98.85,98996.0,92.783,92.9711,92.6514,92.9335,98996.0
2022-04-07 14:00:00,98.85,98.99,98.72,98.84,136672.0,92.9335,93.0651,92.8112,92.9241,136672.0
2022-04-07 14:30:00,98.79,99.23,98.76,99.21,210133.0,92.877,93.2907,92.8488,93.2719,210133.0
2022-04-07 15:00:00,99.17,99.42,99.14,99.17,181405.0,93.2343,93.4693,93.2061,93.2343,181405.0
2022-04-07 15:30:00,99.16,99.44,99.02,99.06,339595.0,93.2249,93.4881,93.0933,93.1309,339595.0
2022-04-08 09:30:00,98.87,98.96,98.51,98.53,391122.0,92.9523,93.0369,92.6138,92.6326,391122.0
2022-04-08 10:00:00,98.52,98.89,98.5,98.89,65981.0,92.6232,92.9711,92.6044,92.9711,65981.0
2022-04-08 10:30:00,98.88,99.32,98.81,99.32,375827.0,92.9617,93.3753,92.8958,93.3753,375827.0
2022-04-08 11:00:00,99.3,99.39,99.16,99.19,107168.0,93.3565,93.4411,93.2249,93.2531,107168.0
2022-04-08 11:30:00,99.2,99.32,99.13,99.26,137696.0,93.2625,93.3753,93.1967,93.3189,137696.0
2022-04-08 12:00:00,99.25,99.45,99.17,99.43,109744.0,93.3095,93.4975,93.2343,93.4787,109744.0
2022-04-08 12:30:00,99.42,99.42,99.27,99.37,77784.0,93.4693,93.4693,93.3283,93.4223,77784.0
2022-04-08 13:00:00,99.37,99.38,99.17,99.17,73600.0,93.4223,93.4317,93.2343,93.2343,73600.0
2022-04-08 13:30:00,99.17,99.17,99.05,99.12,88436.0,93.2343,93.2343,93.1215,93.1873,88436.0
2022-04-08 14:00:00,99.09,99.2,98.9,98.95,82330.0,93.1591,93.2625,92.9805,93.0275,82330.0
2022-04-08 14:30:00,98.92,99.16,98.88,99.08,34796.0,92.9993,93.2249,92.9617,93.1497,34796.0
2022-04-08 15:00:00,99.08,99.21,98.98,99.12,104922.0,93.1497,93.2719,93.0557,93.1873,104922.0
2022-04-08 15:30:00,99.14,99.16,98.72,98.87,228096.0,93.2061,93.2249,92.8112,92.9523,228096.0
2022-04-11 09:30:00,98.3,98.33,97.9,98.25,180534.0,92.4164,92.4446,92.0403,92.3694,180534.0
2022-04-11 10:00:00,98.24,98.34,97.94,98.0,222715.0,92.36,92.454,92.0779,92.1343,222715.0
2022-04-11 10:30:00,97.98,98.04,97.84,97.92,175182.0,92.1155,92.1719,91.9839,92.0591,175182.0
2022-04-11 11:00:00,97.91,97.96,97.77,97.83,157947.0,92.0497,92.0967,91.9181,91.9745,157947.0
2022-04-11 11:30:00,97.81,98.01,97.81,97.88,159257.0,91.9557,92.1437,91.9557,92.0215,159257.0
2022-04-11 12:00:00,97.87,97.89,97.77,97.78,128419.0,92.0121,92.0309,91.9181,91.9275,128419.0
2022-04-11 12:30:00,97.78,97.84,97.71,97.8,169575.0,91.9275,91.9839,91.8617,91.9463,169575.0
2022-04-11 13:00:00,97.8,97.96,97.74,97.79,143552.0,91.9463,92.0967,91.8899,91.9369,143552.0
2022-04-11 13:30:00,97.79,97.92,97.78,97.88,125068.0,91.9369,92.0591,91.9275,92.0215,125068.0
2022-04-11 14:00:00,97.9,97.99,97.73,97.79,206413.0,92.0403,92.1249,91.8805,91.9369,206413.0
2022-04-11 14:30:00,97.78,98.05,97.71,97.97,204170.0,91.9275,92.1813,91.8617,92.1061,204170.0
2022-04-11 15:00:00,97.97,98.07,97.66,97.66,240625.0,92.1061,92.2001,91.8147,91.8147,240625.0
2022-04-11 15:30:00,97.67,97.68,97.33,97.49,477067.0,91.8241,91.8335,91.5044,91.6549,477067.0
2022-04-12 09:30:00,98.05,98.47,97.87,98.4,196105.0,92.1813,92.5762,92.0121,92.5104,196105.0
2022-04-12 10:00:00,98.42,98.42,98.04,98.05,129585.0,92.5292,92.5292,92.1719,92.1813,129585.0
2022-04-12 10:30:00,98.05,98.1,97.81,97.89,162606.0,92.1813,92.2283,91.9557,92.0309,162606.0
2022-04-12 11:00:00,97.88,98.18,97.82,98.13,104090.0,92.0215,92.3036,91.9651,92.2565,104090.0
2022-04-12 11:30:00,98.15,98.23,98.05,98.07,121404.0,92.2754,92.3506,92.1813,92.2001,121404.0
2022-04-12 12:00:00,98.08,98.09,97.72,97.74,156346.0,92.2095,92.2189,91.8711,91.8899,156346.0
2022-04-12 12:30:00,97.74,97.83,97.62,97.78,87703.0,91.8899,91.9745,91.7771,91.9275,87703.0
2022-04-12 13:00:00,97.77,97.9,97.62,97.72,143221.0,91.9181,92.0403,91.7771,91.8711,143221.0
2022-04-12 13:30:00,97.71,97.75,97.25,97.27,93715.0,91.8617,91.8993,91.4292,91.448,93715.0
2022-04-12 14:00:00,97.28,97.41,97.04,97.04,143565.0,91.4574,91.5796,91.2318,91.2318,143565.0
2022-04-12 14:30:00,97.04,97.19,96.95,97.09,251120.0,91.2318,91.3728,91.1472,91.2788,251120.0
2022-04-12 15:00:00,97.09,97.13,96.71,96.76,131485.0,91.2788,91.3164,90.9215,90.9685,131485.0
2022-04-12 15:30:00,96.77,97.1,96.72,96.98,370029.0,90.9779,91.2882,90.9309,91.1754,370029.0
2022-04-13 09:30:00,97.01,97.52,96.97,97.31,191303.0,91.2036,91.6831,91.166,91.4856,191303.0
2022-04-13 10:00:00,97.33,97.48,97.19,97.34,56264.0,91.5044,91.6455,91.3728,91.5138,56264.0
2022-04-13 10:30:00,97.33,97.5,97.26,97.48,105238.0,91.5044,91.6643,91.4386,91.6455,105238.0
2022-04-13 11:00:00,97.47,97.86,97.46,97.84,139353.0,91.6361,92.0027,91.6267,91.9839,139353.0
2022-04-13 11:30:00,97.84,97.92,97.72,97.75,225676.0,91.9839,92.0591,91.8711,91.8993,225676.0
2022-04-13 12:00:00,97.76,97.96,97.71,97.88,115900.0,91.9087,92.0967,91.8617,92.0215,115900.0
2022-04-13 12:30:00,97.89,98.04,97.87,97.96,117631.0,92.0309,92.1719,92.0121,92.0967,117631.0
2022-04-13 13:00:00,97.96,98.09,97.93,98.02,83935.0,92.0967,92.2189,92.0685,92.1531,83935.0
2022-04-13 13:30:00,98.02,98.02,97.81,97.92,89951.0,92.1531,92.1531,91.9557,92.0591,89951.0
2022-04-13 14:00:00,97.91,98.02,97.87,97.96,149131.0,92.0497,92.1531,92.0121,92.0967,149131.0
2022-04-13 14:30:00,97.96,98.1,97.94,98.06,71118.0,92.0967,92.2283,92.0779,92.1907,71118.0
2022-04-13 15:00:00,98.06,98.18,97.97,98.16,151133.0,92.1907,92.3036,92.1061,92.2848,151133.0
2022-04-13 15:30:00,98.17,98.27,98.11,98.2,599465.0,92.2942,92.3882,92.2377,92.3224,599465.0
2022-04-14 09:30:00,98.23,98.34,97.73,97.84,120119.0,92.3506,92.454,91.8805,91.9839,120119.0
2022-04-14 10:00:00,97.85,98.01,97.61,97.75,100325.0,91.9933,92.1437,91.7677,91.8993,100325.0
2022-04-14 10:30:00,97.77,97.85,97.59,97.71,63778.0,91.9181,91.9933,91.7489,91.8617,63778.0
2022-04-14 11:00:00,97.69,97.88,97.66,97.84,68891.0,91.8429,92.0215,91.8147,91.9839,68891.0
2022-04-14 11:30:00,97.84,97.86,97.53,97.59,64950.0,91.9839,92.0027,91.6925,91.7489,64950.0
2022-04-14 12:00:00,97.58,97.68,97.46,97.47,266390.0,91.7395,91.8335,91.6267,91.6361,266390.0
2022-04-14 12:30:00,97.45,97.51,97.34,97.45,111070.0,91.6172,91.6737,91.5138,91.6172,111070.0
2022-04-14 13:00:00,97.47,97.5,97.37,97.45,103994.0,91.6361,91.6643,91.542,91.6172,103994.0
2022-04-14 13:30:00,97.47,97.73,97.43,97.73,80489.0,91.6361,91.8805,91.5984,91.8805,80489.0
2022-04-14 14:00:00,97.74,97.83,97.59,97.68,138465.0,91.8899,91.9745,91.7489,91.8335,138465.0
2022-04-14 14:30:00,97.68,97.72,97.37,97.38,178733.0,91.8335,91.8711,91.542,91.5514,178733.0
2022-04-14 15:00:00,97.38,97.51,97.31,97.37,175705.0,91.5514,91.6737,91.4856,91.542,175705.0
2022-04-14 15:30:00,97.37,97.38,97.1,97.14,307906.0,91.542,91.5514,91.2882,91.3258,307906.0
2022-04-18 09:30:00,96.92,97.19,96.84,96.91,108646.0,91.119,91.3728,91.0438,91.1096,108646.0
2022-04-18 10:00:00,96.91,97.3,96.78,97.17,114120.0,91.1096,91.4762,90.9874,91.354,114120.0
2022-04-18 10:30:00,97.19,97.28,97.04,97.14,87983.0,91.3728,91.4574,91.2318,91.3258,87983.0
2022-04-18 11:00:00,97.13,97.22,96.83,96.89,63543.0,91.3164,91.401,91.0344,91.0908,63543.0
2022-04-18 11:30:00,96.88,96.9,96.66,96.83,62949.0,91.0814,91.1002,90.8745,91.0344,62949.0
2022-04-18 12:00:00,96.83,96.83,96.55,96.58,74620.0,91.0344,91.0344,90.7711,90.7993,74620.0
2022-04-18 12:30:00,96.57,96.77,96.54,96.74,83811.0,90.7899,90.9779,90.7617,90.9497,83811.0
2022-04-18 13:00:00,96.76,96.96,96.73,96.9,50315.0,90.9685,91.1566,90.9403,91.1002,50315.0
2022-04-18 13:30:00,96.89,97.39,96.88,97.28,95773.0,91.0908,91.5608,91.0814,91.4574,95773.0
2022-04-18 14:00:00,97.28,97.38,97.1,97.23,147606.0,91.4574,91.5514,91.2882,91.4104,147606.0
2022-04-18 14:30:00,97.23,97.34,97.09,97.09,77052.0,91.4104,91.5138,91.2788,91.2788,77052.0
2022-04-18 15:00:00,97.09,97.14,96.81,96.84,89019.0,91.2788,91.3258,91.0156,91.0438,89019.0
2022-04-18 15:30:00,96.82,96.93,96.54,96.93,301036.0,91.025,91.1284,90.7617,91.1284,301036.0
2022-04-19 09:30:00,96.64,97.29,96.62,97.29,226231.0,90.8557,91.4668,90.8369,91.4668,226231.0
2022-04-19 10:00:00,97.32,97.59,97.24,97.54,204837.0,91.495,91.7489,91.4198,91.7019,204837.0
2022-04-19 10:30:00,97.57,97.75,97.52,97.61,205937.0,91.7301,91.8993,91.6831,91.7677,205937.0
2022-04-19 11:00:00,97.6,97.74,97.53,97.7,118420.0,91.7583,91.8899,91.6925,91.8523,118420.0
2022-04-19 11:30:00,97.7,97.83,97.62,97.73,215194.0,91.8523,91.9745,91.7771,91.8805,215194.0
2022-04-19 12:00:00,97.73,97.77,97.67,97.7,180670.0,91.8805,91.9181,91.8241,91.8523,180670.0
2022-04-19 12:30:00,97.71,97.73,97.61,97.66,284194.0,91.8617,91.8805,91.7677,91.8147,284194.0
2022-04-19 13:00:00,97.67,97.73,97.54,97.55,266389.0,91.8241,91.8805,91.7019,91.7113,266389.0
2022-04-19 13:30:00,97.55,97.75,97.55,97.71,218812.0,91.7113,91.8993,91.7113,91.8617,218812.0
2022-04-19 14:00:00,97.7,97.72,97.5,97.6,420189.0,91.8523,91.8711,91.6643,91.7583,420189.0
2022-04-19 14:30:00,97.59,97.73,97.55,97.72,254252.0,91.7489,91.8805,91.7113,91.8711,254252.0
2022-04-19 15:00:00,97.72,98.0,97.67,97.94,276935.0,91.8711,92.1343,91.8241,92.0779,276935.0
2022-04-19 15:30:00,97.94,98.12,97.85,98.01,649962.0,92.0779,92.2471,91.9933,92.1437,649962.0
2022-04-20 09:30:00,98.55,98.57,97.99,98.09,298665.0,92.6514,92.6702,92.1249,92.2189,298665.0
2022-04-20 10:00:00,98.07,98.31,97.99,98.25,206307.0,92.2001,92.4258,92.1249,92.3694,206307.0
2022-04-20 10:30:00,98.25,98.53,98.17,98.47,59966.0,92.3694,92.6326,92.2942,92.5762,59966.0
2022-04-20 11:00:00,98.48,98.48,98.13,98.21,91856.0,92.5856,92.5856,92.2565,92.3318,91856.0
2022-04-20 11:30:00,98.22,98.39,98.19,98.27,33390.0,92.3412,92.501,92.313,92.3882,33390.0
2022-04-20 12:00:00,98.29,98.33,98.06,98.12,39819.0,92.407,92.4446,92.1907,92.2471,39819.0
2022-04-20 12:30:00,98.12,98.41,98.12,98.34,32476.0,92.2471,92.5198,92.2471,92.454,32476.0
2022-04-20 13:00:00,98.33,98.45,98.28,98.32,145691.0,92.4446,92.5574,92.3976,92.4352,145691.0
2022-04-20 13:30:00,98.32,98.51,98.29,98.4,49265.0,92.4352,92.6138,92.407,92.5104,49265.0
2022-04-20 14:00:00,98.39,98.46,98.15,98.15,151472.0,92.501,92.5668,92.2754,92.2754,151472.0
2022-04-20 14:30:00,98.13,98.17,97.78,97.88,76664.0,92.2565,92.2942,91.9275,92.0215,76664.0
2022-04-20 15:00:00,97.89,98.24,97.88,98.16,155905.0,92.0309,92.36,92.0215,92.2848,155905.0
2022-04-20 15:30:00,98.17,98.35,97.97,98.01,357847.0,92.2942,92.4634,92.1061,92.1437,357847.0
2022-04-21 09:30:00,98.85,99.07,98.79,98.79,190187.0,92.9335,93.1403,92.877,92.877,190187.0
2022-04-21 10:00:00,98.8,98.8,98.51,98.66,142172.0,92.8864,92.8864,92.6138,92.7548,142172.0
2022-04-21 10:30:00,98.66,98.73,98.29,98.35,351911.0,92.7548,92.8206,92.407,92.4634,351911.0
2022-04-21 11:00:00,98.35,98.43,98.2,98.27,221064.0,92.4634,92.5386,92.3224,92.3882,221064.0
2022-04-21 11:30:00,98.26,98.27,97.79,97.8,150145.0,92.3788,92.3882,91.9369,91.9463,150145.0
2022-04-21 12:00:00,97.8,97.85,97.52,97.56,86272.0,91.9463,91.9933,91.6831,91.7207,86272.0
2022-04-21 12:30:00,97.55,97.7,97.37,97.4,181269.0,91.7113,91.8523,91.542,91.5702,181269.0
2022-04-21 13:00:00,97.38,97.55,97.15,97.53,161822.0,91.5514,91.7113,91.3352,91.6925,161822.0
2022-04-21 13:30:00,97.53,97.59,97.2,97.22,112752.0,91.6925,91.7489,91.3822,91.401,112752.0
2022-04-21 14:00:00,97.21,97.21,96.94,97.02,95195.0,91.3916,91.3916,91.1378,91.213,95195.0
2022-04-21 14:30:00,97.01,97.26,96.67,96.74,287345.0,91.2036,91.4386,90.8839,90.9497,287345.0
2022-04-21 15:00:00,96.71,96.84,96.49,96.79,254707.0,90.9215,91.0438,90.7147,90.9968,254707.0
2022-04-21 15:30:00,96.79,96.8,96.37,96.54,643103.0,90.9968,91.0062,90.6019,90.7617,643103.0
2022-04-22 09:30:00,96.4,96.43,95.82,95.91,322730.0,90.6301,90.6583,90.0848,90.1694,322730.0
2022-04-22 10:00:00,95.93,96.29,95.66,95.69,201324.0,90.1882,90.5267,89.9344,89.9626,201324.0
2022-04-22 10:30:00,95.69,95.9,95.5,95.54,265501.0,89.9626,90.16,89.784,89.8216,265501.0
2022-04-22 11:00:00,95.53,95.74,95.45,95.56,93616.0,89.8122,90.0096,89.737,89.8404,93616.0
2022-04-22 11:30:00,95.56,95.6,95.13,95.14,86233.0,89.8404,89.878,89.4361,89.4455,86233.0
2022-04-22 12:00:00,95.13,95.26,95.05,95.18,106915.0,89.4361,89.5583,89.3609,89.4831,106915.0
2022-04-22 12:30:00,95.17,95.37,95.07,95.08,83571.0,89.4737,89.6617,89.3797,89.3891,83571.0
2022-04-22 13:00:00,95.07,95.15,94.93,95.03,102770.0,89.3797,89.4549,89.2481,89.3421,102770.0
2022-04-22 13:30:00,95.02,95.04,94.81,94.81,60710.0,89.3327,89.3515,89.1353,89.1353,60710.0
2022-04-22 14:00:00,94.8,95.05,94.74,94.84,87447.0,89.1259,89.3609,89.0695,89.1635,87447.0
2022-04-22 14:30:00,94.87,94.88,94.47,94.58,56530.0,89.1917,89.2011,88.8156,88.919,56530.0
2022-04-22 15:00:00,94.59,94.94,94.46,94.8,120249.0,88.9284,89.2575,88.8062,89.1259,120249.0
2022-04-22 15:30:00,94.8,95.15,94.28,94.37,374119.0,89.1259,89.4549,88.637,88.7216,374119.0
2022-04-25 09:30:00,93.62,93.68,93.07,93.08,359435.0,88.0165,88.0729,87.4994,87.5088,359435.0
2022-04-25 10:00:00,93.08,93.53,93.01,93.49,192047.0,87.5088,87.9319,87.443,87.8943,192047.0
2022-04-25 10:30:00,93.47,93.82,93.05,93.06,183213.0,87.8755,88.2045,87.4806,87.49,183213.0
2022-04-25 11:00:00,93.07,93.38,92.94,93.1,158148.0,87.4994,87.7909,87.3772,87.5276,158148.0
2022-04-25 11:30:00,93.1,93.28,92.75,92.92,186231.0,87.5276,87.6968,87.1986,87.3584,186231.0
2022-04-25 12:00:00,92.93,93.48,92.81,93.28,337644.0,87.3678,87.8849,87.255,87.6968,337644.0
2022-04-25 12:30:00,93.28,93.59,93.23,93.36,149280.0,87.6968,87.9883,87.6498,87.7721,149280.0
2022-04-25 13:00:00,93.37,93.68,93.15,93.53,305247.0,87.7815,88.0729,87.5746,87.9319,305247.0
2022-04-25 13:30:00,93.56,93.68,93.35,93.42,113123.0,87.9601,88.0729,87.7626,87.8285,113123.0
2022-04-25 14:00:00,93.47,94.04,93.31,94.03,170694.0,87.8755,88.4114,87.725,88.4019,170694.0
2022-04-25 14:30:00,94.03,94.26,93.88,93.99,156397.0,88.4019,88.6182,88.2609,88.3643,156397.0
2022-04-25 15:00:00,93.98,94.36,93.68,94.35,225623.0,88.3549,88.7122,88.0729,88.7028,225623.0
2022-04-25 15:30:00,94.32,94.57,94.28,94.54,439033.0,88.6746,88.9096,88.637,88.8814,439033.0
2022-04-26 09:30:00,93.91,93.92,93.42,93.49,180927.0,88.2891,88.2985,87.8285,87.8943,180927.0
2022-04-26 10:00:00,93.48,93.62,93.02,93.22,242285.0,87.8849,88.0165,87.4524,87.6404,242285.0
2022-04-26 10:30:00,93.22,93.23,92.8,92.84,252148.0,87.6404,87.6498,87.2456,87.2832,252148.0
2022-04-26 11:00:00,92.83,92.91,92.65,92.78,192907.0,87.2738,87.349,87.1045,87.2268,192907.0
2022-04-26 11:30:00,92.77,92.89,92.5,92.51,190272.0,87.2174,87.3302,86.9635,86.9729,190272.0
2022-04-26 12:00:00,92.5,93.06,92.5,93.03,157994.0,86.9635,87.49,86.9635,87.4618,157994.0
2022-04-26 12:30:00,93.02,93.12,92.77,93.1,145068.0,87.4524,87.5464,87.2174,87.5276,145068.0
2022-04-26 13:00:00,93.1,93.11,92.45,92.49,153745.0,87.5276,87.537,86.9165,86.9541,153745.0
2022-04-26 13:30:00,92.47,92.74,92.4,92.52,356225.0,86.9353,87.1892,86.8695,86.9823,356225.0
2022-04-26 14:00:00,92.52,92.8,92.43,92.73,177275.0,86.9823,87.2456,86.8977,87.1798,177275.0
2022-04-26 14:30:00,92.72,92.81,92.48,92.79,93810.0,87.1704,87.255,86.9447,87.2362,93810.0
2022-04-26 15:00:00,92.79,92.85,92.17,92.22,179332.0,87.2362,87.2926,86.6533,86.7003,179332.0
2022-04-26 15:30:00,92.21,92.28,91.91,91.91,386502.0,86.6909,86.7567,86.4088,86.4088,386502.0
2022-04-27 09:30:00,92.21,93.1,92.19,92.87,186919.0,86.6909,87.5276,86.6721,87.3114,186919.0
2022-04-27 10:00:00,92.88,93.04,91.87,91.87,213686.0,87.3208,87.4712,86.3712,86.3712,213686.0
2022-04-27 10:30:00,91.87,92.46,91.72,92.22,280701.0,86.3712,86.9259,86.2302,86.7003,280701.0
2022-04-27 11:00:00,92.22,92.57,92.15,92.54,211818.0,86.7003,87.0293,86.6345,87.0011,211818.0
2022-04-27 11:30:00,92.57,92.78,92.4,92.51,367775.0,87.0293,87.2268,86.8695,86.9729,367775.0
2022-04-27 12:00:00,92.53,93.09,92.39,93.08,173818.0,86.9917,87.5182,86.8601,87.5088,173818.0
2022-04-27 12:30:00,93.09,93.21,92.94,93.04,137448.0,87.5182,87.631,87.3772,87.4712,137448.0
2022-04-27 13:00:00,93.05,93.11,92.61,92.92,155704.0,87.4806,87.537,87.0669,87.3584,155704.0
2022-04-27 13:30:00,93.0,93.1,92.79,93.05,83797.0,87.4336,87.5276,87.2362,87.4806,83797.0
2022-04-27 14:00:00,93.06,93.07,92.76,92.79,85506.0,87.49,87.4994,87.208,87.2362,85506.0
2022-04-27 14:30:00,92.77,93.02,92.41,92.49,122793.0,87.2174,87.4524,86.8789,86.9541,122793.0
2022-04-27 15:00:00,92.46,92.53,92.21,92.39,172582.0,86.9259,86.9917,86.6909,86.8601,172582.0
2022-04-27 15:30:00,92.36,92.52,92.1,92.22,925566.0,86.8319,86.9823,86.5875,86.7003,925566.0
2022-04-28 09:30:00,93.16,93.25,92.64,92.76,201771.0,87.584,87.6686,87.0951,87.208,201771.0
2022-04-28 10:00:00,92.76,92.8,92.38,92.39,107541.0,87.208,87.2456,86.8507,86.8601,107541.0
2022-04-28 10:30:00,92.39,92.62,92.19,92.58,171088.0,86.8601,87.0763,86.6721,87.0387,171088.0
2022-04-28 11:00:00,92.56,92.96,92.56,92.89,162709.0,87.0199,87.396,87.0199,87.3302,162709.0
2022-04-28 11:30:00,92.89,92.98,92.62,92.79,85131.0,87.3302,87.4148,87.0763,87.2362,85131.0
2022-04-28 12:00:00,92.82,93.27,92.68,93.26,94382.0,87.2644,87.6874,87.1328,87.678,94382.0
2022-04-28 12:30:00,93.3,93.82,93.27,93.76,154197.0,87.7156,88.2045,87.6874,88.1481,154197.0
2022-04-28 13:00:00,93.76,94.05,93.68,93.98,100484.0,88.1481,88.4208,88.0729,88.3549,100484.0
2022-04-28 13:30:00,94.0,94.13,93.88,94.05,699665.0,88.3737,88.496,88.2609,88.4208,699665.0
2022-04-28 14:00:00,94.06,94.17,93.99,94.13,145098.0,88.4302,88.5336,88.3643,88.496,145098.0
2022-04-28 14:30:00,94.13,94.44,94.08,94.36,140331.0,88.496,88.7874,88.449,88.7122,140331.0
2022-04-28 15:00:00,94.35,94.55,94.3,94.38,795772.0,88.7028,88.8908,88.6558,88.731,795772.0
2022-04-28 15:30:00,94.38,94.4,93.98,94.25,643453.0,88.731,88.7498,88.3549,88.6088,643453.0
2022-04-29 09:30:00,93.99,94.49,93.81,94.45,324164.0,88.3643,88.8344,88.1951,88.7968,324164.0
2022-04-29 10:00:00,94.45,94.46,93.51,93.54,512285.0,88.7968,88.8062,87.9131,87.9413,512285.0
2022-04-29 10:30:00,93.53,93.6,93.32,93.52,157139.0,87.9319,87.9977,87.7344,87.9225,157139.0
2022-04-29 11:00:00,93.51,93.59,93.28,93.49,156287.0,87.9131,87.9883,87.6968,87.8943,156287.0
2022-04-29 11:30:00,93.47,93.76,93.44,93.47,266717.0,87.8755,88.1481,87.8473,87.8755,266717.0
2022-04-29 12:00:00,93.44,93.45,93.1,93.13,111246.0,87.8473,87.8567,87.5276,87.5558,111246.0
2022-04-29 12:30:00,93.12,93.15,92.82,92.9,54240.0,87.5464,87.5746,87.2644,87.3396,54240.0
2022-04-29 13:00:00,92.92,93.27,92.89,93.15,83162.0,87.3584,87.6874,87.3302,87.5746,83162.0
2022-04-29 13:30:00,93.16,93.37,92.93,92.95,90474.0,87.584,87.7815,87.3678,87.3866,90474.0
2022-04-29 14:00:00,92.96,93.01,92.73,92.77,72054.0,87.396,87.443,87.1798,87.2174,72054.0
2022-04-29 14:30:00,92.76,92.82,92.41,92.56,109536.0,87.208,87.2644,86.8789,87.0199,109536.0
2022-04-29 15:00:00,92.54,92.57,92.2,92.21,256934.0,87.0011,87.0293,86.6815,86.6909,256934.0
2022-04-29 15:30:00,92.2,92.38,91.65,91.76,755710.0,86.6815,86.8507,86.1644,86.2678,755710.0
2022-05-02 09:30:00,91.69,91.93,91.08,91.71,595202.0,86.202,86.4276,85.6285,86.2208,595202.0
2022-05-02 10:00:00,91.73,92.12,91.27,92.04,245633.0,86.2396,86.6063,85.8071,86.5311,245633.0
2022-05-02 10:30:00,92.05,92.32,91.63,91.65,187308.0,86.5405,86.7943,86.1456,86.1644,187308.0
2022-05-02 11:00:00,91.67,91.67,91.19,91.28,230682.0,86.1832,86.1832,85.7319,85.8165,230682.0
2022-05-02 11:30:00,91.31,91.56,91.17,91.55,275418.0,85.8448,86.0798,85.7131,86.0704,275418.0
2022-05-02 12:00:00,91.54,91.74,91.18,91.53,217828.0,86.061,86.249,85.7225,86.0516,217828.0
2022-05-02 12:30:00,91.55,91.67,90.96,91.03,230423.0,86.0704,86.1832,85.5157,85.5815,230423.0
2022-05-02 13:00:00,91.03,91.19,90.82,90.95,234303.0,85.5815,85.7319,85.3841,85.5063,234303.0
2022-05-02 13:30:00,90.93,91.08,90.62,90.77,210608.0,85.4875,85.6285,85.1961,85.3371,210608.0
2022-05-02 14:00:00,90.76,90.98,90.42,90.53,183148.0,85.3277,85.5345,85.008,85.1114,183148.0
2022-05-02 14:30:00,90.52,90.82,90.31,90.57,378559.0,85.102,85.3841,84.9046,85.149,378559.0
2022-05-02 15:00:00,90.57,91.72,90.56,91.62,612678.0,85.149,86.2302,85.1396,86.1362,612678.0
2022-05-02 15:30:00,91.61,92.05,91.54,92.02,520355.0,86.1268,86.5405,86.061,86.5123,520355.0
2022-05-03 09:30:00,92.33,92.47,92.0,92.42,445638.0,86.8037,86.9353,86.4935,86.8883,445638.0
2022-05-03 10:00:00,92.43,92.55,92.11,92.48,286103.0,86.8977,87.0105,86.5969,86.9447,286103.0
2022-05-03 10:30:00,92.49,92.63,92.09,92.34,345724.0,86.9541,87.0857,86.5781,86.8131,345724.0
2022-05-03 11:00:00,92.34,92.9,92.25,92.78,340537.0,86.8131,87.3396,86.7285,87.2268,340537.0
2022-05-03 11:30:00,92.81,92.97,92.65,92.76,148776.0,87.255,87.4054,87.1045,87.208,148776.0
2022-05-03 12:00:00,92.76,92.9,92.38,92.53,353948.0,87.208,87.3396,86.8507,86.9917,353948.0
2022-05-03 12:30:00,92.47,92.64,92.41,92.58,105352.0,86.9353,87.0951,86.8789,87.0387,105352.0
2022-05-03 13:00:00,92.61,92.95,92.59,92.75,125232.0,87.0669,87.3866,87.0481,87.1986,125232.0
2022-05-03 13:30:00,92.76,92.94,92.72,92.77,70441.0,87.208,87.3772,87.1704,87.2174,70441.0
2022-05-03 14:00:00,92.76,92.77,92.25,92.26,143757.0,87.208,87.2174,86.7285,86.7379,143757.0
2022-05-03 14:30:00,92.27,92.76,92.1,92.74,153705.0,86.7473,87.208,86.5875,87.1892,153705.0
2022-05-03 15:00:00,92.75,92.86,92.49,92.61,119643.0,87.1986,87.302,86.9541,87.0669,119643.0
2022-05-03 15:30:00,92.61,92.71,92.26,92.55,449759.0,87.0669,87.161,86.7379,87.0105,449759.0
2022-05-04 09:30:00,92.47,92.56,92.23,92.23,268147.0,86.9353,87.0199,86.7097,86.7097,268147.0
2022-05-04 10:00:00,92.24,92.27,91.9,92.08,116629.0,86.7191,86.7473,86.3994,86.5687,116629.0
2022-05-04 10:30:00,92.08,92.14,91.88,92.01,89675.0,86.5687,86.6251,86.3806,86.5029,89675.0
2022-05-04 11:00:00,91.99,92.06,91.83,91.88,69515.0,86.4841,86.5499,86.3336,86.3806,69515.0
2022-05-04 11:30:00,91.9,92.13,91.75,92.03,228997.0,86.3994,86.6157,86.2584,86.5217,228997.0
2022-05-04 12:00:00,92.05,92.4,91.97,92.39,90812.0,86.5405,86.8695,86.4652,86.8601,90812.0
2022-05-04 12:30:00,92.39,92.57,92.36,92.57,147117.0,86.8601,87.0293,86.8319,87.0293,147117.0
2022-05-04 13:00:00,92.58,92.66,92.37,92.47,149236.0,87.0387,87.1139,86.8413,86.9353,149236.0
2022-05-04 13:30:00,92.45,92.73,92.37,92.58,169418.0,86.9165,87.1798,86.8413,87.0387,169418.0
2022-05-04 14:00:00,92.58,92.89,92.13,92.75,124437.0,87.0387,87.3302,86.6157,87.1986,124437.0
2022-05-04 14:30:00,92.75,93.93,91.73,93.83,499770.0,87.1986,88.3079,86.2396,88.2139,499770.0
2022-05-04 15:00:00,93.83,94.45,93.68,94.44,271651.0,88.2139,88.7968,88.0729,88.7874,271651.0
2022-05-04 15:30:00,94.46,94.97,94.42,94.84,436107.0,88.8062,89.2857,88.7686,89.1635,436107.0
2022-05-05 09:30:00,93.66,93.66,92.94,93.04,236754.0,88.0541,88.0541,87.3772,87.4712,236754.0
2022-05-05 10:00:00,93.02,93.02,92.28,92.33,554117.0,87.4524,87.4524,86.7567,86.8037,554117.0
2022-05-05 10:30:00,92.28,92.36,91.76,92.02,236609.0,86.7567,86.8319,86.2678,86.5123,236609.0
2022-05-05 11:00:00,92.02,92.06,91.31,91.53,246239.0,86.5123,86.5499,85.8448,86.0516,246239.0
2022-05-05 11:30:00,91.52,91.82,91.05,91.07,174204.0,86.0422,86.3242,85.6003,85.6191,174204.0
2022-05-05 12:00:00,91.04,91.49,90.81,91.38,272832.0,85.5909,86.014,85.3747,85.9106,272832.0
2022-05-05 12:30:00,91.38,91.51,91.04,91.46,67612.0,85.9106,86.0328,85.5909,85.9858,67612.0
2022-05-05 13:00:00,91.53,91.87,91.4,91.58,86189.0,86.0516,86.3712,85.9294,86.0986,86189.0
2022-05-05 13:30:00,91.48,91.78,91.2,91.3,82243.0,86.0046,86.2866,85.7413,85.8353,82243.0
2022-05-05 14:00:00,91.3,91.63,91.04,91.04,348802.0,85.8353,86.1456,85.5909,85.5909,348802.0
2022-05-05 14:30:00,91.04,91.46,90.98,91.23,249740.0,85.5909,85.9858,85.5345,85.7695,249740.0
2022-05-05 15:00:00,91.24,91.27,90.7,90.75,309508.0,85.7789,85.8071,85.2713,85.3183,309508.0
2022-05-05 15:30:00,90.75,91.54,90.65,91.5,653999.0,85.3183,86.061,85.2243,86.0234,653999.0
2022-05-06 09:30:00,90.87,90.95,89.7,89.79,369034.0,85.4311,85.5063,84.3311,84.4157,369034.0
2022-05-06 10:00:00,89.81,90.81,89.74,90.41,712165.0,84.4345,85.3747,84.3687,84.9986,712165.0
2022-05-06 10:30:00,90.41,91.13,90.03,91.02,843652.0,84.9986,85.6755,84.6414,85.5721,843652.0
2022-05-06 11:00:00,91.0,91.41,90.71,91.22,164661.0,85.5533,85.9388,85.2807,85.7601,164661.0
2022-05-06 11:30:00,91.25,91.27,90.4,90.45,250629.0,85.7883,85.8071,84.9892,85.0362,250629.0
2022-05-06 12:00:00,90.46,91.06,90.39,90.88,259755.0,85.0456,85.6097,84.9798,85.4405,259755.0
2022-05-06 12:30:00,90.88,91.25,90.68,91.22,145946.0,85.4405,85.7883,85.2525,85.7601,145946.0
2022-05-06 13:00:00,91.24,91.34,90.69,90.89,186921.0,85.7789,85.873,85.2619,85.4499,186921.0
2022-05-06 13:30:00,90.88,91.05,90.45,90.5,138594.0,85.4405,85.6003,85.0362,85.0832,138594.0
2022-05-06 14:00:00,90.49,90.62,90.16,90.23,153928.0,85.0738,85.1961,84.7636,84.8294,153928.0
2022-05-06 14:30:00,90.23,90.57,90.07,90.25,98421.0,84.8294,85.149,84.679,84.8482,98421.0
2022-05-06 15:00:00,90.26,90.33,89.96,90.21,226659.0,84.8576,84.9234,84.5756,84.8106,226659.0
2022-05-06 15:30:00,90.21,90.99,90.21,90.7,482889.0,84.8106,85.5439,84.8106,85.2713,482889.0
2022-05-09 09:30:00,89.25,89.45,88.8,89.11,367447.0,83.908,84.0961,83.485,83.7764,367447.0
2022-05-09 10:00:00,89.08,89.16,88.55,88.58,257536.0,83.7482,83.8234,83.2499,83.2782,257536.0
2022-05-09 10:30:00,88.57,88.65,88.26,88.34,247705.0,83.2688,83.344,82.9773,83.0525,247705.0
2022-05-09 11:00:00,88.26,88.41,88.03,88.06,521175.0,82.9773,83.1183,82.7611,82.7893,521175.0
2022-05-09 11:30:00,88.06,88.61,87.89,88.5,327103.0,82.7893,83.3064,82.6295,83.2029,327103.0
2022-05-09 12:00:00,88.49,88.99,88.25,88.83,372821.0,83.1935,83.6636,82.9679,83.5132,372821.0
2022-05-09 12:30:00,88.81,88.95,88.31,88.32,101203.0,83.4944,83.626,83.0243,83.0337,101203.0
2022-05-09 13:00:00,88.34,88.48,88.16,88.43,134892.0,83.0525,83.1841,82.8833,83.1371,134892.0
2022-05-09 13:30:00,88.44,88.51,87.98,88.21,137854.0,83.1465,83.2123,82.7141,82.9303,137854.0
2022-05-09 14:00:00,88.2,88.42,88.04,88.11,1263526.0,82.9209,83.1277,82.7705,82.8363,1263526.0
2022-05-09 14:30:00,88.11,88.4,87.94,88.35,190751.0,82.8363,83.1089,82.6765,83.0619,190751.0
2022-05-09 15:00:00,88.36,88.6,87.98,88.03,315780.0,83.0713,83.297,82.7141,82.7611,315780.0
2022-05-09 15:30:00,88.05,88.05,87.46,87.78,847833.0,82.7799,82.7799,82.2252,82.526,847833.0
2022-05-10 09:30:00,89.16,89.42,88.59,89.03,264588.0,83.8234,84.0679,83.2876,83.7012,264588.0
2022-05-10 10:00:00,89.0,89.22,88.6,88.69,268671.0,83.673,83.8798,83.297,83.3816,268671.0
2022-05-10 10:30:00,88.71,88.76,87.9,88.01,411738.0,83.4004,83.4474,82.6389,82.7423,411738.0
2022-05-10 11:00:00,88.0,88.16,87.42,87.67,247197.0,82.7329,82.8833,82.1876,82.4226,247197.0
2022-05-10 11:30:00,87.67,87.97,87.37,87.66,213524.0,82.4226,82.7047,82.1406,82.4132,213524.0
2022-05-10 12:00:00,87.65,87.86,87.41,87.47,449898.0,82.4038,82.6012,82.1782,82.2346,449898.0
2022-05-10 12:30:00,87.47,87.72,87.18,87.38,287422.0,82.2346,82.4696,81.9619,82.15,287422.0
2022-05-10 13:00:00,87.37,87.85,87.33,87.84,201517.0,82.1406,82.5918,82.103,82.5824,201517.0
2022-05-10 13:30:00,87.87,88.75,87.87,88.73,490411.0,82.6106,83.438,82.6106,83.4192,490411.0
2022-05-10 14:00:00,88.75,88.77,88.17,88.28,283881.0,83.438,83.4568,82.8927,82.9961,283881.0
2022-05-10 14:30:00,88.29,88.62,88.17,88.42,265726.0,83.0055,83.3158,82.8927,83.1277,265726.0
2022-05-10 15:00:00,88.44,88.69,88.06,88.14,446133.0,83.1465,83.3816,82.7893,82.8645,446133.0
2022-05-10 15:30:00,88.13,88.15,87.83,88.08,1189845.0,82.8551,82.8739,82.573,82.8081,1189845.0
2022-05-11 09:30:00,88.16,89.07,87.7,88.87,687616.0,82.8833,83.7388,82.4508,83.5508,687616.0
2022-05-11 10:00:00,88.87,89.12,88.39,88.98,413033.0,83.5508,83.7858,83.0995,83.6542,413033.0
2022-05-11 10:30:00,88.94,89.25,88.61,88.75,207178.0,83.6166,83.908,83.3064,83.438,207178.0
2022-05-11 11:00:00,88.74,88.84,88.39,88.82,313180.0,83.4286,83.5226,83.0995,83.5038,313180.0
2022-05-11 11:30:00,88.82,89.21,88.6,88.7,325128.0,83.5038,83.8704,83.297,83.391,325128.0
2022-05-11 12:00:00,88.7,88.75,88.18,88.21,350268.0,83.391,83.438,82.9021,82.9303,350268.0
2022-05-11 12:30:00,88.17,88.35,87.81,87.85,202204.0,82.8927,83.0619,82.5542,82.5918,202204.0
2022-05-11 13:00:00,87.82,87.86,87.53,87.55,226870.0,82.5636,82.6012,82.291,82.3098,226870.0
2022-05-11 13:30:00,87.54,87.69,87.08,87.14,361892.0,82.3004,82.4414,81.8679,81.9243,361892.0
2022-05-11 14:00:00,87.14,87.86,87.14,87.61,295624.0,81.9243,82.6012,81.9243,82.3662,295624.0
2022-05-11 14:30:00,87.63,88.02,87.46,87.49,293556.0,82.385,82.7517,82.2252,82.2534,293556.0
2022-05-11 15:00:00,87.48,87.54,87.21,87.33,532765.0,82.244,82.3004,81.9902,82.103,532765.0
2022-05-11 15:30:00,87.36,87.45,86.82,86.95,918918.0,82.1312,82.2158,81.6235,81.7457,918918.0
2022-05-12 09:30:00,86.31,86.57,85.74,86.09,672240.0,81.144,81.3885,80.6081,80.9372,672240.0
2022-05-12 10:00:00,86.05,87.12,85.87,86.77,348202.0,80.8996,81.9055,80.7304,81.5765,348202.0
2022-05-12 10:30:00,86.77,87.26,86.59,87.22,600251.0,81.5765,82.0372,81.4073,81.9996,600251.0
2022-05-12 11:00:00,87.22,87.58,87.01,87.05,271221.0,81.9996,82.338,81.8021,81.8397,271221.0
2022-05-12 11:30:00,87.08,87.12,86.18,86.18,181552.0,81.8679,81.9055,81.0218,81.0218,181552.0
2022-05-12 12:00:00,86.17,86.63,86.08,86.57,225916.0,81.0124,81.4449,80.9278,81.3885,225916.0
2022-05-12 12:30:00,86.59,86.91,86.46,86.54,307514.0,81.4073,81.7081,81.285,81.3603,307514.0
2022-05-12 13:00:00,86.52,86.65,86.19,86.29,318947.0,81.3415,81.4637,81.0312,81.1252,318947.0
2022-05-12 13:30:00,86.31,86.38,85.75,85.89,98933.0,81.144,81.2098,80.6175,80.7492,98933.0
2022-05-12 14:00:00,85.89,86.06,85.72,85.88,309031.0,80.7492,80.909,80.5893,80.7398,309031.0
2022-05-12 14:30:00,85.89,85.93,85.52,85.6,166092.0,80.7492,80.7868,80.4013,80.4765,166092.0
2022-05-12 15:00:00,85.6,86.5,85.56,86.11,551372.0,80.4765,81.3226,80.4389,80.956,551372.0
2022-05-12 15:30:00,86.1,86.82,86.1,86.82,592948.0,80.9466,81.6235,80.9466,81.6235,592948.0
2022-05-13 09:30:00,87.89,88.47,87.78,88.37,505521.0,82.6295,83.1747,82.526,83.0807,505521.0
2022-05-13 10:00:00,88.41,88.97,88.38,88.88,197283.0,83.1183,83.6448,83.0901,83.5602,197283.0
2022-05-13 10:30:00,88.89,88.97,88.6,88.85,222683.0,83.5696,83.6448,83.297,83.532,222683.0
2022-05-13 11:00:00,88.83,89.03,88.73,89.01,142172.0,83.5132,83.7012,83.4192,83.6824,142172.0
2022-05-13 11:30:00,89.03,89.06,88.86,89.03,92937.0,83.7012,83.7294,83.5414,83.7012,92937.0
2022-05-13 12:00:00,89.04,89.32,89.02,89.15,55798.0,83.7106,83.9739,83.6918,83.814,55798.0
2022-05-13 12:30:00,89.19,89.27,88.9,89.08,61525.0,83.8516,83.9269,83.579,83.7482,61525.0
2022-05-13 13:00:00,89.11,89.17,88.9,88.96,82127.0,83.7764,83.8328,83.579,83.6354,82127.0
2022-05-13 13:30:00,88.98,89.03,88.62,88.65,254013.0,83.6542,83.7012,83.3158,83.344,254013.0
2022-05-13 14:00:00,88.64,88.64,88.24,88.4,252328.0,83.3346,83.3346,82.9585,83.1089,252328.0
2022-05-13 14:30:00,88.4,88.9,88.4,88.88,96653.0,83.1089,83.579,83.1089,83.5602,96653.0
2022-05-13 15:00:00,88.9,89.19,88.84,89.19,98920.0,83.579,83.8516,83.5226,83.8516,98920.0
2022-05-13 15:30:00,89.19,89.23,88.8,89.11,402130.0,83.8516,83.8892,83.485,83.7764,402130.0
2022-05-16 09:30:00,88.77,89.01,88.33,88.5,169257.0,83.4568,83.6824,83.0431,83.2029,169257.0
2022-05-16 10:00:00,88.5,89.1,88.29,89.09,94815.0,83.2029,83.767,83.0055,83.7576,94815.0
2022-05-16 10:30:00,89.11,89.11,88.45,88.48,135152.0,83.7764,83.7764,83.1559,83.1841,135152.0
2022-05-16 11:00:00,88.46,88.7,88.4,88.58,227726.0,83.1653,83.391,83.1089,83.2782,227726.0
2022-05-16 11:30:00,88.55,89.08,88.42,89.04,85638.0,83.2499,83.7482,83.1277,83.7106,85638.0
2022-05-16 12:00:00,89.07,89.16,88.75,88.82,79394.0,83.7388,83.8234,83.438,83.5038,79394.0
2022-05-16 12:30:00,88.79,88.95,88.67,88.72,52721.0,83.4756,83.626,83.3628,83.4098,52721.0
2022-05-16 13:00:00,88.7,89.19,88.66,89.19,86931.0,83.391,83.8516,83.3534,83.8516,86931.0
2022-05-16 13:30:00,89.2,89.29,89.11,89.15,54021.0,83.861,83.9457,83.7764,83.814,54021.0
2022-05-16 14:00:00,89.17,89.46,89.05,89.46,68668.0,83.8328,84.1055,83.72,84.1055,68668.0
2022-05-16 14:30:00,89.46,89.54,89.26,89.37,78203.0,84.1055,84.1807,83.9175,84.0209,78203.0
2022-05-16 15:00:00,89.37,89.45,88.94,89.02,164575.0,84.0209,84.0961,83.6166,83.6918,164575.0
2022-05-16 15:30:00,89.01,89.06,88.69,88.86,549762.0,83.6824,83.7294,83.3816,83.5414,549762.0
2022-05-17 09:30:00,90.34,90.39,90.0,90.12,248509.0,84.9328,84.9798,84.6132,84.726,248509.0
2022-05-17 10:00:00,90.13,90.3,89.92,89.93,87344.0,84.7354,84.8952,84.5379,84.5473,87344.0
2022-05-17 10:30:00,89.93,90.02,89.59,89.8,128257.0,84.5473,84.632,84.2277,84.4251,128257.0
2022-05-17 11:00:00,89.8,90.11,89.79,90.1,55144.0,84.4251,84.7166,84.4157,84.7072,55144.0
2022-05-17 11:30:00,90.11,90.25,90.08,90.14,264298.0,84.7166,84.8482,84.6884,84.7448,264298.0
2022-05-17 12:00:00,90.14,90.3,89.97,90.25,63273.0,84.7448,84.8952,84.585,84.8482,63273.0
2022-05-17 12:30:00,90.24,90.4,90.2,90.27,109602.0,84.8388,84.9892,84.8012,84.867,109602.0
2022-05-17 13:00:00,90.27,90.45,90.12,90.32,65867.0,84.867,85.0362,84.726,84.914,65867.0
2022-05-17 13:30:00,90.32,90.4,90.28,90.29,122260.0,84.914,84.9892,84.8764,84.8858,122260.0
2022-05-17 14:00:00,90.31,90.54,89.74,89.99,391880.0,84.9046,85.1208,84.3687,84.6038,391880.0
2022-05-17 14:30:00,89.95,90.54,89.77,90.43,165877.0,84.5662,85.1208,84.3969,85.0174,165877.0
2022-05-17 15:00:00,90.43,90.67,90.43,90.6,174993.0,85.0174,85.2431,85.0174,85.1772,174993.0
2022-05-17 15:30:00,90.6,90.66,90.39,90.63,275745.0,85.1772,85.2337,84.9798,85.2055,275745.0
2022-05-18 09:30:00,89.77,89.85,89.3,89.34,276491.0,84.3969,84.4721,83.9551,83.9927,276491.0
2022-05-18 10:00:00,89.33,89.58,89.25,89.25,165428.0,83.9833,84.2183,83.908,83.908,165428.0
2022-05-18 10:30:00,89.23,89.4,89.14,89.39,296300.0,83.8892,84.0491,83.8046,84.0397,296300.0
2022-05-18 11:00:00,89.37,89.37,88.61,88.61,207915.0,84.0209,84.0209,83.3064,83.3064,207915.0
2022-05-18 11:30:00,88.64,88.85,88.5,88.51,233952.0,83.3346,83.532,83.2029,83.2123,233952.0
2022-05-18 12:00:00,88.51,88.54,88.25,88.33,110111.0,83.2123,83.2405,82.9679,83.0431,110111.0
2022-05-18 12:30:00,88.34,88.63,88.27,88.62,89807.0,83.0525,83.3252,82.9867,83.3158,89807.0
2022-05-18 13:00:00,88.61,88.61,88.01,88.11,120464.0,83.3064,83.3064,82.7423,82.8363,120464.0
2022-05-18 13:30:00,88.1,88.19,87.74,87.82,155386.0,82.8269,82.9115,82.4884,82.5636,155386.0
2022-05-18 14:00:00,87.83,87.99,87.72,87.97,141306.0,82.573,82.7235,82.4696,82.7047,141306.0
2022-05-18 14:30:00,87.97,87.99,87.55,87.58,153624.0,82.7047,82.7235,82.3098,82.338,153624.0
2022-05-18 15:00:00,87.58,87.76,87.39,87.42,221731.0,82.338,82.5072,82.1594,82.1876,221731.0
2022-05-18 15:30:00,87.41,87.77,87.35,87.62,669810.0,82.1782,82.5166,82.1218,82.3756,669810.0
2022-05-19 09:30:00,87.17,87.77,86.96,87.33,178357.0,81.9525,82.5166,81.7551,82.103,178357.0
2022-05-19 10:00:00,87.28,87.92,87.22,87.52,127375.0,82.056,82.6577,81.9996,82.2816,127375.0
2022-05-19 10:30:00,87.49,87.74,87.22,87.53,125930.0,82.2534,82.4884,81.9996,82.291,125930.0
2022-05-19 11:00:00,87.55,87.78,87.35,87.6,87090.0,82.3098,82.526,82.1218,82.3568,87090.0
2022-05-19 11:30:00,87.64,88.34,87.64,88.08,115540.0,82.3944,83.0525,82.3944,82.8081,115540.0
2022-05-19 12:00:00,88.1,88.29,87.86,88.06,69127.0,82.8269,83.0055,82.6012,82.7893,69127.0
2022-05-19 12:30:00,88.06,88.06,87.52,87.75,90793.0,82.7893,82.7893,82.2816,82.4978,90793.0
2022-05-19 13:00:00,87.78,87.86,87.44,87.71,378041.0,82.526,82.6012,82.2064,82.4602,378041.0
2022-05-19 13:30:00,87.71,88.23,87.49,88.16,130123.0,82.4602,82.9491,82.2534,82.8833,130123.0
2022-05-19 14:00:00,88.17,88.17,87.83,87.95,108123.0,82.8927,82.8927,82.573,82.6859,108123.0
2022-05-19 14:30:00,87.88,88.36,87.87,88.29,208405.0,82.62,83.0713,82.6106,83.0055,208405.0
2022-05-19 15:00:00,88.3,88.49,87.73,87.73,159685.0,83.0149,83.1935,82.479,82.479,159685.0
2022-05-19 15:30:00,87.71,87.99,87.6,87.72,705848.0,82.4602,82.7235,82.3568,82.4696,705848.0
2022-05-20 09:30:00,88.64,88.72,88.32,88.55,388463.0,83.3346,83.4098,83.0337,83.2499,388463.0
2022-05-20 10:00:00,88.53,88.57,88.01,88.24,132891.0,83.2311,83.2688,82.7423,82.9585,132891.0
2022-05-20 10:30:00,88.18,88.25,87.52,87.52,51018.0,82.9021,82.9679,82.2816,82.2816,51018.0
2022-05-20 11:00:00,87.53,87.6,87.17,87.35,99273.0,82.291,82.3568,81.9525,82.1218,99273.0
2022-05-20 11:30:00,87.35,87.52,87.22,87.34,39277.0,82.1218,82.2816,81.9996,82.1124,39277.0
2022-05-20 12:00:00,87.29,87.32,86.77,86.96,147950.0,82.0654,82.0936,81.5765,81.7551,147950.0
2022-05-20 12:30:00,86.91,87.04,86.49,86.67,171332.0,81.7081,81.8303,81.3132,81.4825,171332.0
2022-05-20 13:00:00,86.67,86.67,86.21,86.22,187462.0,81.4825,81.4825,81.05,81.0594,187462.0
2022-05-20 13:30:00,86.21,86.84,86.2,86.76,190928.0,81.05,81.6423,81.0406,81.5671,190928.0
2022-05-20 14:00:00,86.76,86.8,86.4,86.55,92224.0,81.5671,81.6047,81.2286,81.3697,92224.0
2022-05-20 14:30:00,86.51,87.02,86.33,86.77,137596.0,81.332,81.8115,81.1628,81.5765,137596.0
2022-05-20 15:00:00,86.76,87.12,86.55,87.12,113050.0,81.5671,81.9055,81.3697,81.9055,113050.0
2022-05-20 15:30:00,87.12,87.95,86.98,87.92,286759.0,81.9055,82.6859,81.7739,82.6577,286759.0
2022-05-23 09:30:00,88.61,88.95,88.3,88.53,260644.0,83.3064,83.626,83.0149,83.2311,260644.0
2022-05-23 10:00:00,88.53,88.77,88.18,88.74,169219.0,83.2311,83.4568,82.9021,83.4286,169219.0
2022-05-23 10:30:00,88.9,89.04,88.62,88.77,159210.0,83.579,83.7106,83.3158,83.4568,159210.0
2022-05-23 11:00:00,88.81,89.23,88.76,89.21,121100.0,83.4944,83.8892,83.4474,83.8704,121100.0
2022-05-23 11:30:00,89.19,89.44,89.19,89.32,62395.0,83.8516,84.0867,83.8516,83.9739,62395.0
2022-05-23 12:00:00,89.28,89.5,89.25,89.29,49879.0,83.9363,84.1431,83.908,83.9457,49879.0
2022-05-23 12:30:00,89.27,89.37,89.06,89.19,59515.0,83.9269,84.0209,83.7294,83.8516,59515.0
2022-05-23 13:00:00,89.17,89.18,88.84,89.03,57901.0,83.8328,83.8422,83.5226,83.7012,57901.0
2022-05-23 13:30:00,89.02,89.34,88.98,89.33,88014.0,83.6918,83.9927,83.6542,83.9833,88014.0
2022-05-23 14:00:00,89.33,89.44,89.22,89.33,52249.0,83.9833,84.0867,83.8798,83.9833,52249.0
2022-05-23 14:30:00,89.32,89.52,89.23,89.27,137866.0,83.9739,84.1619,83.8892,83.9269,137866.0
2022-05-23 15:00:00,89.27,89.43,89.13,89.21,258837.0,83.9269,84.0773,83.7952,83.8704,258837.0
2022-05-23 15:30:00,89.2,89.39,89.01,89.34,234233.0,83.861,84.0397,83.6824,83.9927,234233.0
2022-05-24 09:30:00,88.42,88.61,88.15,88.15,119531.0,83.1277,83.3064,82.8739,82.8739,119531.0
2022-05-24 10:00:00,88.15,88.16,87.52,87.82,196930.0,82.8739,82.8833,82.2816,82.5636,196930.0
2022-05-24 10:30:00,87.8,87.8,87.42,87.61,79567.0,82.5448,82.5448,82.1876,82.3662,79567.0
2022-05-24 11:00:00,87.6,87.79,87.46,87.71,52571.0,82.3568,82.5354,82.2252,82.4602,52571.0
2022-05-24 11:30:00,87.74,88.19,87.59,88.05,89397.0,82.4884,82.9115,82.3474,82.7799,89397.0
2022-05-24 12:00:00,88.06,88.49,87.98,88.12,63577.0,82.7893,83.1935,82.7141,82.8457,63577.0
2022-05-24 12:30:00,88.14,88.19,87.84,88.03,127390.0,82.8645,82.9115,82.5824,82.7611,127390.0
2022-05-24 13:00:00,88.01,88.01,87.76,88.01,48993.0,82.7423,82.7423,82.5072,82.7423,48993.0
2022-05-24 13:30:00,87.96,88.31,87.83,88.23,72862.0,82.6953,83.0243,82.573,82.9491,72862.0
2022-05-24 14:00:00,88.26,88.57,88.09,88.34,98459.0,82.9773,83.2688,82.8175,83.0525,98459.0
2022-05-24 14:30:00,88.33,88.49,87.91,88.05,89565.0,83.0431,83.1935,82.6483,82.7799,89565.0
2022-05-24 15:00:00,88.04,88.42,88.03,88.38,157964.0,82.7705,83.1277,82.7611,83.0901,157964.0
2022-05-24 15:30:00,88.41,88.86,88.37,88.63,349175.0,83.1183,83.5414,83.0807,83.3252,349175.0
2022-05-25 09:30:00,88.16,88.77,88.13,88.61,264786.0,82.8833,83.4568,82.8551,83.3064,264786.0
2022-05-25 10:00:00,88.56,89.02,88.44,89.01,116377.0,83.2593,83.6918,83.1465,83.6824,116377.0
2022-05-25 10:30:00,89.04,89.18,88.85,88.99,74187.0,83.7106,83.8422,83.532,83.6636,74187.0
2022-05-25 11:00:00,88.99,89.0,88.8,88.9,204674.0,83.6636,83.673,83.485,83.579,204674.0
2022-05-25 11:30:00,88.88,88.88,88.57,88.75,100493.0,83.5602,83.5602,83.2688,83.438,100493.0
2022-05-25 12:00:00,88.73,88.83,88.37,88.44,74061.0,83.4192,83.5132,83.0807,83.1465,74061.0
2022-05-25 12:30:00,88.47,88.62,88.36,88.62,13704.0,83.1747,83.3158,83.0713,83.3158,13704.0
2022-05-25 13:00:00,88.61,88.65,88.4,88.64,69219.0,83.3064,83.344,83.1089,83.3346,69219.0
2022-05-25 13:30:00,88.62,88.76,88.6,88.69,192666.0,83.3158,83.4474,83.297,83.3816,192666.0
2022-05-25 14:00:00,88.7,89.13,88.28,89.05,233253.0,83.391,83.7952,82.9961,83.72,233253.0
2022-05-25 14:30:00,89.13,89.33,89.02,89.27,143582.0,83.7952,83.9833,83.6918,83.9269,143582.0
2022-05-25 15:00:00,89.26,89.62,89.26,89.43,181973.0,83.9175,84.2559,83.9175,84.0773,181973.0
2022-05-25 15:30:00,89.47,89.52,89.04,89.21,143676.0,84.1149,84.1619,83.7106,83.8704,143676.0
2022-05-26 09:30:00,89.38,90.21,89.38,90.18,252747.0,84.0303,84.8106,84.0303,84.7824,252747.0
2022-05-26 10:00:00,90.18,90.5,90.15,90.34,103747.0,84.7824,85.0832,84.7542,84.9328,103747.0
2022-05-26 10:30:00,90.37,90.45,90.25,90.45,111639.0,84.961,85.0362,84.8482,85.0362,111639.0
2022-05-26 11:00:00,90.45,90.63,90.44,90.52,53950.0,85.0362,85.2055,85.0268,85.102,53950.0
2022-05-26 11:30:00,90.52,90.59,90.4,90.53,87434.0,85.102,85.1678,84.9892,85.1114,87434.0
2022-05-26 12:00:00,90.53,90.77,90.51,90.77,54794.0,85.1114,85.3371,85.0926,85.3371,54794.0
2022-05-26 12:30:00,90.8,90.88,90.71,90.88,83603.0,85.3653,85.4405,85.2807,85.4405,83603.0
2022-05-26 13:00:00,90.88,91.02,90.73,90.75,53372.0,85.4405,85.5721,85.2995,85.3183,53372.0
2022-05-26 13:30:00,90.77,90.9,90.76,90.89,43758.0,85.3371,85.4593,85.3277,85.4499,43758.0
2022-05-26 14:00:00,90.88,90.96,90.78,90.87,76135.0,85.4405,85.5157,85.3465,85.4311,76135.0
2022-05-26 14:30:00,90.89,90.89,90.73,90.86,50804.0,85.4499,85.4499,85.2995,85.4217,50804.0
2022-05-26 15:00:00,90.85,90.87,90.59,90.69,221780.0,85.4123,85.4311,85.1678,85.2619,221780.0
2022-05-26 15:30:00,90.68,91.05,90.67,90.76,184789.0,85.2525,85.6003,85.2431,85.3277,184789.0
2022-05-27 09:30:00,91.38,91.95,91.3,91.87,330135.0,85.9106,86.4464,85.8353,86.3712,330135.0
2022-05-27 10:00:00,91.89,92.06,91.79,91.94,193020.0,86.39,86.5499,86.296,86.437,193020.0
2022-05-27 10:30:00,91.96,92.02,91.78,91.79,108481.0,86.4558,86.5123,86.2866,86.296,108481.0
2022-05-27 11:00:00,91.82,92.02,91.71,91.98,44932.0,86.3242,86.5123,86.2208,86.4746,44932.0
2022-05-27 11:30:00,91.97,92.13,91.96,92.11,98906.0,86.4652,86.6157,86.4558,86.5969,98906.0
2022-05-27 12:00:00,92.12,92.17,92.01,92.07,34233.0,86.6063,86.6533,86.5029,86.5593,34233.0
2022-05-27 12:30:00,92.06,92.09,91.95,92.08,106983.0,86.5499,86.5781,86.4464,86.5687,106983.0
2022-05-27 13:00:00,92.07,92.13,92.03,92.06,44924.0,86.5593,86.6157,86.5217,86.5499,44924.0
2022-05-27 13:30:00,92.06,92.11,91.99,92.07,58129.0,86.5499,86.5969,86.4841,86.5593,58129.0
2022-05-27 14:00:00,92.06,92.16,92.02,92.12,43682.0,86.5499,86.6439,86.5123,86.6063,43682.0
2022-05-27 14:30:00,92.12,92.25,92.12,92.24,78207.0,86.6063,86.7285,86.6063,86.7191,78207.0
2022-05-27 15:00:00,92.25,92.45,92.22,92.43,132165.0,86.7285,86.9165,86.7003,86.8977,132165.0
2022-05-27 15:30:00,92.43,92.57,92.28,92.56,115454.0,86.8977,87.0293,86.7567,87.0199,115454.0
2022-05-31 09:30:00,92.55,92.58,91.89,92.08,344887.0,87.0105,87.0387,86.39,86.5687,344887.0
2022-05-31 10:00:00,92.06,92.35,91.82,92.16,205774.0,86.5499,86.8225,86.3242,86.6439,205774.0
2022-05-31 10:30:00,92.15,92.46,92.14,92.37,171720.0,86.6345,86.9259,86.6251,86.8413,171720.0
2022-05-31 11:00:00,92.36,92.49,92.07,92.07,212836.0,86.8319,86.9541,86.5593,86.5593,212836.0
2022-05-31 11:30:00,92.05,92.73,92.0,92.68,210897.0,86.5405,87.1798,86.4935,87.1328,210897.0
2022-05-31 12:00:00,92.7,92.87,92.44,92.59,410907.0,87.1516,87.3114,86.9071,87.0481,410907.0
2022-05-31 12:30:00,92.59,92.84,92.55,92.73,131137.0,87.0481,87.2832,87.0105,87.1798,131137.0
2022-05-31 13:00:00,92.72,92.8,92.43,92.5,153300.0,87.1704,87.2456,86.8977,86.9635,153300.0
2022-05-31 13:30:00,92.48,92.91,92.46,92.9,171187.0,86.9447,87.349,86.9259,87.3396,171187.0
2022-05-31 14:00:00,92.86,92.93,92.63,92.7,207266.0,87.302,87.3678,87.0857,87.1516,207266.0
2022-05-31 14:30:00,92.7,92.74,92.11,92.26,240183.0,87.1516,87.1892,86.5969,86.7379,240183.0
2022-05-31 15:00:00,92.25,92.53,92.06,92.46,274169.0,86.7285,86.9917,86.5499,86.9259,274169.0
2022-05-31 15:30:00,92.47,92.63,92.14,92.24,1012064.0,86.9353,87.0857,86.6251,86.7191,1012064.0
2022-06-01 09:30:00,92.78,92.89,92.52,92.64,486054.0,87.2268,87.3302,86.9823,87.0951,486054.0
2022-06-01 10:00:00,92.64,92.64,91.64,91.67,181440.0,87.0951,87.0951,86.155,86.1832,181440.0
2022-06-01 10:30:00,91.65,91.81,91.46,91.76,478620.0,86.1644,86.3148,85.9858,86.2678,478620.0
2022-06-01 11:00:00,91.75,91.75,91.18,91.32,131558.0,86.2584,86.2584,85.7225,85.8542,131558.0
2022-06-01 11:30:00,91.31,91.36,91.0,91.09,115526.0,85.8448,85.8918,85.5533,85.6379,115526.0
2022-06-01 12:00:00,91.08,91.25,90.97,91.08,90548.0,85.6285,85.7883,85.5251,85.6285,90548.0
2022-06-01 12:30:00,91.08,91.25,90.95,91.14,80747.0,85.6285,85.7883,85.5063,85.6849,80747.0
2022-06-01 13:00:00,91.16,91.48,91.13,91.42,49532.0,85.7037,86.0046,85.6755,85.9482,49532.0
2022-06-01 13:30:00,91.4,91.64,91.34,91.54,84716.0,85.9294,86.155,85.873,86.061,84716.0
2022-06-01 14:00:00,91.53,91.95,91.52,91.9,114234.0,86.0516,86.4464,86.0422,86.3994,114234.0
2022-06-01 14:30:00,91.9,92.02,91.77,91.81,317503.0,86.3994,86.5123,86.2772,86.3148,317503.0
2022-06-01 15:00:00,91.82,92.04,91.7,91.89,109540.0,86.3242,86.5311,86.2114,86.39,109540.0
2022-06-01 15:30:00,91.85,91.98,91.45,91.45,327114.0,86.3524,86.4746,85.9764,85.9764,327114.0
2022-06-02 09:30:00,91.69,91.69,91.31,91.48,232708.0,86.202,86.202,85.8448,86.0046,232708.0
2022-06-02 10:00:00,91.47,91.96,91.3,91.43,209575.0,85.9952,86.4558,85.8353,85.9576,209575.0
2022-06-02 10:30:00,91.44,91.83,91.4,91.83,133558.0,85.967,86.3336,85.9294,86.3336,133558.0
2022-06-02 11:00:00,91.82,92.28,91.79,92.22,153693.0,86.3242,86.7567,86.296,86.7003,153693.0
2022-06-02 11:30:00,92.24,92.59,92.1,92.4,569858.0,86.7191,87.0481,86.5875,86.8695,569858.0
2022-06-02 12:00:00,92.43,92.72,92.37,92.71,89489.0,86.8977,87.1704,86.8413,87.161,89489.0
2022-06-02 12:30:00,92.74,92.86,92.68,92.8,76566.0,87.1892,87.302,87.1328,87.2456,76566.0
2022-06-02 13:00:00,92.8,92.85,92.64,92.78,76735.0,87.2456,87.2926,87.0951,87.2268,76735.0
2022-06-02 13:30:00,92.78,92.95,92.76,92.9,106082.0,87.2268,87.3866,87.208,87.3396,106082.0
2022-06-02 14:00:00,92.9,93.01,92.85,92.91,94080.0,87.3396,87.443,87.2926,87.349,94080.0
2022-06-02 14:30:00,92.92,93.02,92.79,92.8,99540.0,87.3584,87.4524,87.2362,87.2456,99540.0
2022-06-02 15:00:00,92.81,93.03,92.78,92.87,147319.0,87.255,87.4618,87.2268,87.3114,147319.0
2022-06-02 15:30:00,92.89,93.31,92.87,93.3,230089.0,87.3302,87.725,87.3114,87.7156,230089.0
2022-06-03 09:30:00,92.19,92.42,91.91,92.32,240361.0,86.6721,86.8883,86.4088,86.7943,240361.0
2022-06-03 10:00:00,92.33,92.48,92.04,92.11,311783.0,86.8037,86.9447,86.5311,86.5969,311783.0
2022-06-03 10:30:00,92.05,92.17,91.8,91.9,136037.0,86.5405,86.6533,86.3054,86.3994,136037.0
2022-06-03 11:00:00,91.88,91.88,91.57,91.64,105383.0,86.3806,86.3806,86.0892,86.155,105383.0
2022-06-03 11:30:00,91.65,91.88,91.59,91.73,85340.0,86.1644,86.3806,86.108,86.2396,85340.0
2022-06-03 12:00:00,91.71,91.91,91.6,91.87,87054.0,86.2208,86.4088,86.1174,86.3712,87054.0
2022-06-03 12:30:00,91.88,92.07,91.82,92.06,61447.0,86.3806,86.5593,86.3242,86.5499,61447.0
2022-06-03 13:00:00,92.06,92.25,91.81,91.94,131274.0,86.5499,86.7285,86.3148,86.437,131274.0
2022-06-03 13:30:00,91.93,91.95,91.71,91.77,102819.0,86.4276,86.4464,86.2208,86.2772,102819.0
2022-06-03 14:00:00,91.73,92.02,91.7,92.02,93718.0,86.2396,86.5123,86.2114,86.5123,93718.0
2022-06-03 14:30:00,92.02,92.02,91.77,91.92,83757.0,86.5123,86.5123,86.2772,86.4182,83757.0
2022-06-03 15:00:00,91.92,91.96,91.62,91.82,115625.0,86.4182,86.4558,86.1362,86.3242,115625.0
2022-06-03 15:30:00,91.81,91.88,91.61,91.74,131233.0,86.3148,86.3806,86.1268,86.249,131233.0
2022-06-06 09:30:00,92.86,92.92,92.56,92.82,111652.0,87.302,87.3584,87.0199,87.2644,111652.0
2022-06-06 10:00:00,92.88,93.09,92.84,92.95,207610.0,87.3208,87.5182,87.2832,87.3866,207610.0
2022-06-06 10:30:00,92.96,93.05,92.84,92.98,253279.0,87.396,87.4806,87.2832,87.4148,253279.0
2022-06-06 11:00:00,93.0,93.04,92.31,92.39,134575.0,87.4336,87.4712,86.7849,86.8601,134575.0
2022-06-06 11:30:00,92.41,92.58,92.34,92.49,48072.0,86.8789,87.0387,86.8131,86.9541,48072.0
2022-06-06 12:00:00,92.47,92.47,91.99,91.99,85241.0,86.9353,86.9353,86.4841,86.4841,85241.0
2022-06-06 12:30:00,91.98,92.26,91.92,92.23,31308.0,86.4746,86.7379,86.4182,86.7097,31308.0
2022-06-06 13:00:00,92.22,92.23,92.05,92.12,51826.0,86.7003,86.7097,86.5405,86.6063,51826.0
2022-06-06 13:30:00,92.18,92.49,92.17,92.48,87208.0,86.6627,86.9541,86.6533,86.9447,87208.0
2022-06-06 14:00:00,92.49,92.49,92.05,92.11,251121.0,86.9541,86.9541,86.5405,86.5969,251121.0
2022-06-06 14:30:00,92.1,92.17,91.93,92.11,62499.0,86.5875,86.6533,86.4276,86.5969,62499.0
2022-06-06 15:00:00,92.09,92.16,91.88,91.98,131082.0,86.5781,86.6439,86.3806,86.4746,131082.0
2022-06-06 15:30:00,91.97,92.22,91.88,92.09,807947.0,86.4652,86.7003,86.3806,86.5781,807947.0
2022-06-07 09:30:00,91.33,91.81,91.2,91.59,130194.0,85.8636,86.3148,85.7413,86.108,130194.0
2022-06-07 10:00:00,91.61,91.96,91.47,91.95,151587.0,86.1268,86.4558,85.9952,86.4464,151587.0
2022-06-07 10:30:00,91.95,92.42,91.93,92.29,91627.0,86.4464,86.8883,86.4276,86.7661,91627.0
2022-06-07 11:00:00,92.31,92.36,92.04,92.06,70819.0,86.7849,86.8319,86.5311,86.5499,70819.0
2022-06-07 11:30:00,92.06,92.09,91.9,92.08,190931.0,86.5499,86.5781,86.3994,86.5687,190931.0
2022-06-07 12:00:00,92.08,92.12,91.87,92.0,18144.0,86.5687,86.6063,86.3712,86.4935,18144.0
2022-06-07 12:30:00,91.98,92.22,91.97,92.2,18201.0,86.4746,86.7003,86.4652,86.6815,18201.0
2022-06-07 13:00:00,92.19,92.37,92.15,92.33,116016.0,86.6721,86.8413,86.6345,86.8037,116016.0
2022-06-07 13:30:00,92.33,92.37,92.27,92.28,174791.0,86.8037,86.8413,86.7473,86.7567,174791.0
2022-06-07 14:00:00,92.28,92.57,92.25,92.55,36851.0,86.7567,87.0293,86.7285,87.0105,36851.0
2022-06-07 14:30:00,92.53,92.64,92.36,92.48,32446.0,86.9917,87.0951,86.8319,86.9447,32446.0
2022-06-07 15:00:00,92.48,92.65,92.48,92.64,116698.0,86.9447,87.1045,86.9447,87.0951,116698.0
2022-06-07 15:30:00,92.62,92.86,92.6,92.8,186238.0,87.0763,87.302,87.0575,87.2456,186238.0
2022-06-08 09:30:00,92.43,92.73,92.13,92.64,165148.0,86.8977,87.1798,86.6157,87.0951,165148.0
2022-06-08 10:00:00,92.66,92.66,92.24,92.42,393495.0,87.1139,87.1139,86.7191,86.8883,393495.0
2022-06-08 10:30:00,92.42,92.59,92.34,92.39,73598.0,86.8883,87.0481,86.8131,86.8601,73598.0
2022-06-08 11:00:00,92.42,92.69,92.32,92.63,133083.0,86.8883,87.1422,86.7943,87.0857,133083.0
2022-06-08 11:30:00,92.63,92.75,92.55,92.59,191528.0,87.0857,87.1986,87.0105,87.0481,191528.0
2022-06-08 12:00:00,92.59,92.7,92.32,92.42,115320.0,87.0481,87.1516,86.7943,86.8883,115320.0
2022-06-08 12:30:00,92.42,92.42,91.94,92.17,219878.0,86.8883,86.8883,86.437,86.6533,219878.0
2022-06-08 13:00:00,92.17,92.17,92.02,92.02,241203.0,86.6533,86.6533,86.5123,86.5123,241203.0
2022-06-08 13:30:00,92.0,92.04,91.77,91.96,137439.0,86.4935,86.5311,86.2772,86.4558,137439.0
2022-06-08 14:00:00,91.96,92.05,91.77,91.86,109195.0,86.4558,86.5405,86.2772,86.3618,109195.0
2022-06-08 14:30:00,91.83,91.99,91.74,91.91,442398.0,86.3336,86.4841,86.249,86.4088,442398.0
2022-06-08 15:00:00,91.9,92.1,91.75,92.05,123796.0,86.3994,86.5875,86.2584,86.5405,123796.0
2022-06-08 15:30:00,92.05,92.14,91.82,91.92,261128.0,86.5405,86.6251,86.3242,86.4182,261128.0
2022-06-09 09:30:00,90.59,90.95,90.34,90.95,442778.0,85.9787,86.3204,85.7415,86.3204,442778.0
2022-06-09 10:00:00,90.95,90.95,90.46,90.75,111706.0,86.3204,86.3204,85.8554,86.1306,111706.0
2022-06-09 10:30:00,90.78,90.86,90.29,90.42,54600.0,86.1591,86.235,85.694,85.8174,54600.0
2022-06-09 11:00:00,90.39,90.43,90.16,90.28,38923.0,85.7889,85.8269,85.5706,85.6845,38923.0
2022-06-09 11:30:00,90.29,90.59,90.2,90.42,35223.0,85.694,85.9787,85.6086,85.8174,35223.0
2022-06-09 12:00:00,90.39,90.46,90.15,90.41,66573.0,85.7889,85.8554,85.5611,85.8079,66573.0
2022-06-09 12:30:00,90.41,90.56,90.33,90.53,34353.0,85.8079,85.9503,85.732,85.9218,34353.0
2022-06-09 13:00:00,90.55,90.65,90.3,90.34,57938.0,85.9408,86.0357,85.7035,85.7415,57938.0
2022-06-09 13:30:00,90.28,90.36,90.15,90.36,57239.0,85.6845,85.7604,85.5611,85.7604,57239.0
2022-06-09 14:00:00,90.36,90.36,90.08,90.17,85034.0,85.7604,85.7604,85.4947,85.5801,85034.0
2022-06-09 14:30:00,90.16,90.16,89.84,89.85,38555.0,85.5706,85.5706,85.2669,85.2764,38555.0
2022-06-09 15:00:00,89.83,89.84,89.45,89.45,116130.0,85.2574,85.2669,84.8968,84.8968,116130.0
2022-06-09 15:30:00,89.43,89.46,88.94,88.94,205389.0,84.8778,84.9063,84.4127,84.4127,205389.0
2022-06-10 09:30:00,87.43,87.7,87.16,87.25,291620.0,82.9796,83.2358,82.7233,82.8087,291620.0
2022-06-10 10:00:00,87.25,87.25,86.59,86.62,121286.0,82.8087,82.8087,82.1823,82.2108,121286.0
2022-06-10 10:30:00,86.62,87.07,86.6,86.76,193164.0,82.2108,82.6379,82.1918,82.3437,193164.0
2022-06-10 11:00:00,86.76,86.89,86.61,86.66,116723.0,82.3437,82.4671,82.2013,82.2488,116723.0
2022-06-10 11:30:00,86.64,86.81,86.52,86.76,58199.0,82.2298,82.3911,82.1159,82.3437,58199.0
2022-06-10 12:00:00,86.77,86.93,86.63,86.68,62090.0,82.3532,82.505,82.2203,82.2678,62090.0
2022-06-10 12:30:00,86.74,86.84,86.59,86.69,102845.0,82.3247,82.4196,82.1823,82.2773,102845.0
2022-06-10 13:00:00,86.72,86.89,86.57,86.89,143853.0,82.3057,82.4671,82.1634,82.4671,143853.0
2022-06-10 13:30:00,86.88,87.11,86.71,86.87,70850.0,82.4576,82.6759,82.2962,82.4481,70850.0
2022-06-10 14:00:00,86.88,87.1,86.75,86.94,87499.0,82.4576,82.6664,82.3342,82.5145,87499.0
2022-06-10 14:30:00,86.95,87.22,86.84,87.2,88013.0,82.524,82.7803,82.4196,82.7613,88013.0
2022-06-10 15:00:00,87.17,87.38,86.92,87.22,218782.0,82.7328,82.9321,82.4955,82.7803,218782.0
2022-06-10 15:30:00,87.21,87.26,86.6,86.61,1166604.0,82.7708,82.8182,82.1918,82.2013,1166604.0
2022-06-13 09:30:00,84.35,84.75,84.19,84.25,426553.0,80.0564,80.436,79.9045,79.9615,426553.0
2022-06-13 10:00:00,84.24,84.41,83.66,83.71,226630.0,79.952,80.1133,79.4015,79.4489,226630.0
2022-06-13 10:30:00,83.71,83.88,83.4,83.51,230397.0,79.4489,79.6103,79.1547,79.2591,230397.0
2022-06-13 11:00:00,83.5,83.97,83.33,83.77,248443.0,79.2496,79.6957,79.0883,79.5059,248443.0
2022-06-13 11:30:00,83.78,84.13,83.62,83.98,148984.0,79.5154,79.8476,79.3635,79.7052,148984.0
2022-06-13 12:00:00,83.98,84.26,83.9,84.17,224691.0,79.7052,79.9709,79.6293,79.8855,224691.0
2022-06-13 12:30:00,84.16,84.6,83.96,83.98,545539.0,79.876,80.2936,79.6862,79.7052,545539.0
2022-06-13 13:00:00,83.97,83.99,83.81,83.88,63021.0,79.6957,79.7147,79.5439,79.6103,63021.0
2022-06-13 13:30:00,83.86,84.38,83.76,84.26,77803.0,79.5913,80.0848,79.4964,79.9709,77803.0
2022-06-13 14:00:00,84.26,84.26,83.84,83.94,99175.0,79.9709,79.9709,79.5723,79.6672,99175.0
2022-06-13 14:30:00,83.92,84.19,83.73,83.78,236512.0,79.6483,79.9045,79.4679,79.5154,236512.0
2022-06-13 15:00:00,83.75,84.06,83.4,83.4,552733.0,79.4869,79.7811,79.1547,79.1547,552733.0
2022-06-13 15:30:00,83.4,83.53,83.12,83.42,419685.0,79.1547,79.2781,78.889,79.1737,419685.0
2022-06-14 09:30:00,83.65,83.97,83.3,83.95,401770.0,79.392,79.6957,79.0598,79.6767,401770.0
2022-06-14 10:00:00,83.94,84.03,83.23,83.23,553829.0,79.6672,79.7527,78.9934,78.9934,553829.0
2022-06-14 10:30:00,83.24,83.61,83.05,83.41,337725.0,79.0029,79.354,78.8225,79.1642,337725.0
2022-06-14 11:00:00,83.4,83.55,83.05,83.23,228624.0,79.1547,79.2971,78.8225,78.9934,228624.0
2022-06-14 11:30:00,83.24,83.41,83.11,83.34,298162.0,79.0029,79.1642,78.8795,79.0978,298162.0
2022-06-14 12:00:00,83.33,83.33,82.96,83.06,269195.0,79.0883,79.0883,78.7371,78.832,269195.0
2022-06-14 12:30:00,83.06,83.16,82.88,83.14,286578.0,78.832,78.9269,78.6612,78.908,286578.0
2022-06-14 13:00:00,83.17,83.65,83.07,83.32,343333.0,78.9364,79.392,78.8415,79.0788,343333.0
2022-06-14 13:30:00,83.31,83.33,82.87,82.96,342897.0,79.0693,79.0883,78.6517,78.7371,342897.0
2022-06-14 14:00:00,82.97,83.24,82.96,83.07,325713.0,78.7466,79.0029,78.7371,78.8415,325713.0
2022-06-14 14:30:00,83.06,83.14,82.77,82.8,284345.0,78.832,78.908,78.5568,78.5853,284345.0
2022-06-14 15:00:00,82.79,82.86,82.47,82.81,476501.0,78.5758,78.6422,78.2721,78.5948,476501.0
2022-06-14 15:30:00,82.82,83.34,82.81,83.16,979301.0,78.6042,79.0978,78.5948,78.9269,979301.0
2022-06-15 09:30:00,83.94,84.25,83.77,84.16,224726.0,79.6672,79.9615,79.5059,79.876,224726.0
2022-06-15 10:00:00,84.16,84.37,84.11,84.2,162072.0,79.876,80.0753,79.8286,79.914,162072.0
2022-06-15 10:30:00,84.22,84.22,83.8,83.96,282856.0,79.933,79.933,79.5344,79.6862,282856.0
2022-06-15 11:00:00,83.94,83.99,83.73,83.85,601626.0,79.6672,79.7147,79.4679,79.5818,601626.0
2022-06-15 11:30:00,83.84,83.94,83.78,83.92,266099.0,79.5723,79.6672,79.5154,79.6483,266099.0
2022-06-15 12:00:00,83.91,84.07,83.87,84.06,68505.0,79.6388,79.7906,79.6008,79.7811,68505.0
2022-06-15 12:30:00,84.06,84.11,83.65,83.68,129920.0,79.7811,79.8286,79.392,79.4205,129920.0
2022-06-15 13:00:00,83.68,83.94,83.67,83.93,127989.0,79.4205,79.6672,79.411,79.6577,127989.0
2022-06-15 13:30:00,83.93,84.27,83.7,84.19,140425.0,79.6577,79.9804,79.4395,79.9045,140425.0
2022-06-15 14:00:00,84.09,84.34,83.19,83.46,139074.0,79.8096,80.0469,78.9554,79.2117,139074.0
2022-06-15 14:30:00,83.43,85.02,82.91,84.12,240890.0,79.1832,80.6923,78.6897,79.8381,240890.0
2022-06-15 15:00:00,84.17,85.08,84.16,85.07,309848.0,79.8855,80.7492,79.876,80.7397,309848.0
2022-06-15 15:30:00,85.06,85.34,84.32,84.42,352126.0,80.7302,80.996,80.0279,80.1228,352126.0
2022-06-16 09:30:00,82.38,82.61,82.07,82.12,455480.0,78.1866,78.4049,77.8924,77.9399,455480.0
2022-06-16 10:00:00,82.09,82.2,81.84,82.17,234148.0,77.9114,78.0158,77.6741,77.9873,234148.0
2022-06-16 10:30:00,82.16,82.2,81.59,81.67,123006.0,77.9778,78.0158,77.4369,77.5128,123006.0
2022-06-16 11:00:00,81.67,82.25,81.65,82.14,180206.0,77.5128,78.0633,77.4938,77.9589,180206.0
2022-06-16 11:30:00,82.14,82.15,81.82,82.11,320670.0,77.9589,77.9684,77.6551,77.9304,320670.0
2022-06-16 12:00:00,82.1,82.13,81.82,82.13,108027.0,77.9209,77.9494,77.6551,77.9494,108027.0
2022-06-16 12:30:00,82.12,82.28,81.94,82.16,205819.0,77.9399,78.0917,77.769,77.9778,205819.0
2022-06-16 13:00:00,82.18,82.41,82.05,82.33,229028.0,77.9968,78.2151,77.8734,78.1392,229028.0
2022-06-16 13:30:00,82.31,82.38,81.85,81.88,159544.0,78.1202,78.1866,77.6836,77.7121,159544.0
2022-06-16 14:00:00,81.85,81.93,81.67,81.68,159806.0,77.6836,77.7595,77.5128,77.5223,159806.0
2022-06-16 14:30:00,81.67,81.88,81.46,81.59,250174.0,77.5128,77.7121,77.3135,77.4369,250174.0
2022-06-16 15:00:00,81.59,82.08,81.57,82.0,331682.0,77.4369,77.9019,77.4179,77.826,331682.0
2022-06-16 15:30:00,81.96,82.03,81.59,81.95,348308.0,77.788,77.8545,77.4369,77.7785,348308.0
2022-06-17 09:30:00,82.1,82.69,82.0,82.51,293232.0,77.9209,78.4809,77.826,78.31,293232.0
2022-06-17 10:00:00,82.52,82.54,81.62,81.7,196002.0,78.3195,78.3385,77.4653,77.5413,196002.0
2022-06-17 10:30:00,81.71,81.75,81.26,81.49,308383.0,77.5507,77.5887,77.1237,77.3419,308383.0
2022-06-17 11:00:00,81.47,82.06,81.32,81.97,1078821.0,77.323,77.8829,77.1806,77.7975,1078821.0
2022-06-17 11:30:00,81.98,82.15,81.61,81.72,549237.0,77.807,77.9684,77.4558,77.5602,549237.0
2022-06-17 12:00:00,81.68,81.94,81.55,81.89,145367.0,77.5223,77.769,77.3989,77.7216,145367.0
2022-06-17 12:30:00,81.88,82.0,81.77,81.91,124652.0,77.7121,77.826,77.6077,77.7406,124652.0
2022-06-17 13:00:00,81.91,82.48,81.86,82.2,140341.0,77.7406,78.2816,77.6931,78.0158,140341.0
2022-06-17 13:30:00,82.2,82.33,82.02,82.18,214760.0,78.0158,78.1392,77.845,77.9968,214760.0
2022-06-17 14:00:00,82.2,82.47,82.18,82.33,112336.0,78.0158,78.2721,77.9968,78.1392,112336.0
2022-06-17 14:30:00,82.3,82.54,82.17,82.23,256128.0,78.1107,78.3385,77.9873,78.0443,256128.0
2022-06-17 15:00:00,82.25,82.37,81.89,82.31,348840.0,78.0633,78.1772,77.7216,78.1202,348840.0
2022-06-17 15:30:00,82.34,82.34,81.93,81.93,464705.0,78.1487,78.1487,77.7595,77.7595,464705.0
2022-06-21 09:30:00,83.34,83.87,83.25,83.86,689684.0,79.0978,79.6008,79.0124,79.5913,689684.0
2022-06-21 10:00:00,83.86,83.94,83.74,83.83,345194.0,79.5913,79.6672,79.4774,79.5628,345194.0
2022-06-21 10:30:00,83.84,84.08,83.82,84.07,183306.0,79.5723,79.8001,79.5533,79.7906,183306.0
2022-06-21 11:00:00,84.06,84.08,83.85,83.9,153846.0,79.7811,79.8001,79.5818,79.6293,153846.0
2022-06-21 11:30:00,83.9,83.97,83.66,83.67,242998.0,79.6293,79.6957,79.4015,79.411,242998.0
2022-06-21 12:00:00,83.65,83.77,83.6,83.75,237475.0,79.392,79.5059,79.3445,79.4869,237475.0
2022-06-21 12:30:00,83.75,83.9,83.71,83.89,347559.0,79.4869,79.6293,79.4489,79.6198,347559.0
2022-06-21 13:00:00,83.91,83.96,83.81,83.82,177313.0,79.6388,79.6862,79.5439,79.5533,177313.0
2022-06-21 13:30:00,83.83,83.89,83.72,83.74,118158.0,79.5628,79.6198,79.4584,79.4774,118158.0
2022-06-21 14:00:00,83.73,83.81,83.67,83.79,162264.0,79.4679,79.5439,79.411,79.5249,162264.0
2022-06-21 14:30:00,83.79,83.93,83.69,83.91,351877.0,79.5249,79.6577,79.43,79.6388,351877.0
2022-06-21 15:00:00,83.92,84.02,83.86,83.94,239670.0,79.6483,79.7432,79.5913,79.6672,239670.0
2022-06-21 15:30:00,83.95,83.96,83.67,83.73,658209.0,79.6767,79.6862,79.411,79.4679,658209.0
2022-06-22 09:30:00,82.77,83.35,82.56,83.18,269928.0,78.5568,79.1073,78.3575,78.9459,269928.0
2022-06-22 10:00:00,83.19,83.85,83.01,83.81,308567.0,78.9554,79.5818,78.7846,79.5439,308567.0
2022-06-22 10:30:00,83.82,84.04,83.77,83.86,161581.0,79.5533,79.7621,79.5059,79.5913,161581.0
2022-06-22 11:00:00,83.86,83.86,83.6,83.8,181952.0,79.5913,79.5913,79.3445,79.5344,181952.0
2022-06-22 11:30:00,83.84,83.98,83.35,83.36,210595.0,79.5723,79.7052,79.1073,79.1168,210595.0
2022-06-22 12:00:00,83.37,83.59,83.27,83.55,174797.0,79.1262,79.3351,79.0313,79.2971,174797.0
2022-06-22 12:30:00,83.53,83.7,83.5,83.69,114428.0,79.2781,79.4395,79.2496,79.43,114428.0
2022-06-22 13:00:00,83.7,83.9,83.52,83.82,97213.0,79.4395,79.6293,79.2686,79.5533,97213.0
2022-06-22 13:30:00,83.84,83.92,83.69,83.85,175012.0,79.5723,79.6483,79.43,79.5818,175012.0
2022-06-22 14:00:00,83.87,84.14,83.82,83.87,333853.0,79.6008,79.8571,79.5533,79.6008,333853.0
2022-06-22 14:30:00,83.87,83.92,83.7,83.83,234724.0,79.6008,79.6483,79.4395,79.5628,234724.0
2022-06-22 15:00:00,83.84,83.9,83.52,83.59,357967.0,79.5723,79.6293,79.2686,79.3351,357967.0
2022-06-22 15:30:00,83.56,83.64,83.31,83.31,391122.0,79.3066,79.3825,79.0693,79.0693,391122.0
2022-06-23 09:30:00,83.62,83.73,83.3,83.73,640496.0,79.3635,79.4679,79.0598,79.4679,640496.0
2022-06-23 10:00:00,83.7,83.8,83.34,83.52,183468.0,79.4395,79.5344,79.0978,79.2686,183468.0
2022-06-23 10:30:00,83.57,83.9,83.43,83.85,229141.0,79.3161,79.6293,79.1832,79.5818,229141.0
2022-06-23 11:00:00,83.86,83.91,83.61,83.64,123015.0,79.5913,79.6388,79.354,79.3825,123015.0
2022-06-23 11:30:00,83.66,83.7,83.24,83.25,440431.0,79.4015,79.4395,79.0029,79.0124,440431.0
2022-06-23 12:00:00,83.25,83.29,83.0,83.16,159925.0,79.0124,79.0503,78.7751,78.9269,159925.0
2022-06-23 12:30:00,83.16,83.19,82.83,82.89,187155.0,78.9269,78.9554,78.6137,78.6707,187155.0
2022-06-23 13:00:00,82.9,83.1,82.77,82.97,58364.0,78.6802,78.87,78.5568,78.7466,58364.0
2022-06-23 13:30:00,82.97,83.15,82.85,83.12,55826.0,78.7466,78.9174,78.6327,78.889,55826.0
2022-06-23 14:00:00,83.14,83.27,83.07,83.25,87053.0,78.908,79.0313,78.8415,79.0124,87053.0
2022-06-23 14:30:00,83.25,83.44,83.25,83.39,89097.0,79.0124,79.1927,79.0124,79.1452,89097.0
2022-06-23 15:00:00,83.38,83.6,83.32,83.56,118689.0,79.1357,79.3445,79.0788,79.3066,118689.0
2022-06-23 15:30:00,83.56,83.9,83.56,83.79,321115.0,79.3066,79.6293,79.3066,79.5249,321115.0
2022-06-24 09:30:00,84.61,85.18,84.61,85.1,212294.0,80.3031,80.8441,80.3031,80.7682,212294.0
2022-06-24 10:00:00,85.11,85.83,85.11,85.71,459255.0,80.7777,81.461,80.7777,81.3471,459255.0
2022-06-24 10:30:00,85.74,85.76,85.5,85.64,123963.0,81.3756,81.3946,81.1478,81.2807,123963.0
2022-06-24 11:00:00,85.64,85.79,85.53,85.73,76421.0,81.2807,81.4231,81.1763,81.3661,76421.0
2022-06-24 11:30:00,85.73,85.78,85.64,85.72,105074.0,81.3661,81.4136,81.2807,81.3566,105074.0
2022-06-24 12:00:00,85.73,85.82,85.7,85.72,105575.0,81.3661,81.4515,81.3376,81.3566,105575.0
2022-06-24 12:30:00,85.72,85.81,85.66,85.8,68390.0,81.3566,81.442,81.2997,81.4326,68390.0
2022-06-24 13:00:00,85.8,85.86,85.75,85.8,65919.0,81.4326,81.4895,81.3851,81.4326,65919.0
2022-06-24 13:30:00,85.76,85.82,85.7,85.73,84131.0,81.3946,81.4515,81.3376,81.3661,84131.0
2022-06-24 14:00:00,85.74,85.85,85.72,85.83,170515.0,81.3756,81.48,81.3566,81.461,170515.0
2022-06-24 14:30:00,85.83,85.93,85.81,85.93,166176.0,81.461,81.5559,81.442,81.5559,166176.0
2022-06-24 15:00:00,85.92,85.98,85.87,85.97,229792.0,81.5464,81.6034,81.499,81.5939,229792.0
2022-06-24 15:30:00,85.98,86.34,85.9,86.34,363842.0,81.6034,81.9451,81.5275,81.9451,363842.0
2022-06-27 09:30:00,86.54,86.56,85.88,86.02,424911.0,82.1349,82.1539,81.5085,81.6414,424911.0
2022-06-27 10:00:00,86.03,86.35,85.96,86.01,166712.0,81.6508,81.9546,81.5844,81.6319,166712.0
2022-06-27 10:30:00,85.99,86.53,85.99,86.47,195231.0,81.6129,82.1254,81.6129,82.0685,195231.0
2022-06-27 11:00:00,86.51,86.61,86.3,86.57,42038.0,82.1064,82.2013,81.9071,82.1634,42038.0
2022-06-27 11:30:00,86.55,86.6,86.4,86.47,84037.0,82.1444,82.1918,82.002,82.0685,84037.0
2022-06-27 12:00:00,86.47,86.5,86.15,86.19,84071.0,82.0685,82.0969,81.7647,81.8027,84071.0
2022-06-27 12:30:00,86.17,86.36,86.09,86.33,93798.0,81.7837,81.9641,81.7078,81.9356,93798.0
2022-06-27 13:00:00,86.34,86.35,86.08,86.22,185244.0,81.9451,81.9546,81.6983,81.8312,185244.0
2022-06-27 13:30:00,86.21,86.21,86.0,86.08,248211.0,81.8217,81.8217,81.6224,81.6983,248211.0
2022-06-27 14:00:00,86.06,86.21,85.99,86.1,287441.0,81.6793,81.8217,81.6129,81.7173,287441.0
2022-06-27 14:30:00,86.09,86.23,86.07,86.11,147140.0,81.7078,81.8407,81.6888,81.7268,147140.0
2022-06-27 15:00:00,86.1,86.22,85.89,86.13,274939.0,81.7173,81.8312,81.518,81.7458,274939.0
2022-06-27 15:30:00,86.12,86.21,85.9,86.08,604560.0,81.7363,81.8217,81.5275,81.6983,604560.0
2022-06-28 09:30:00,86.58,87.04,86.57,86.89,195145.0,82.1729,82.6094,82.1634,82.4671,195145.0
2022-06-28 10:00:00,86.88,86.96,86.41,86.44,81426.0,82.4576,82.5335,82.0115,82.04,81426.0
2022-06-28 10:30:00,86.42,86.43,86.06,86.26,142322.0,82.021,82.0305,81.6793,81.8691,142322.0
2022-06-28 11:00:00,86.26,86.3,85.71,85.72,119971.0,81.8691,81.9071,81.3471,81.3566,119971.0
2022-06-28 11:30:00,85.71,85.8,85.36,85.4,132399.0,81.3471,81.4326,81.015,81.0529,132399.0
2022-06-28 12:00:00,85.4,85.55,85.24,85.55,166055.0,81.0529,81.1953,80.9011,81.1953,166055.0
2022-06-28 12:30:00,85.53,85.63,85.38,85.47,89489.0,81.1763,81.2712,81.0339,81.1194,89489.0
2022-06-28 13:00:00,85.47,85.48,85.08,85.28,140267.0,81.1194,81.1288,80.7492,80.939,140267.0
2022-06-28 13:30:00,85.27,85.31,85.09,85.2,125045.0,80.9295,80.9675,80.7587,80.8631,125045.0
2022-06-28 14:00:00,85.2,85.35,84.95,85.02,180539.0,80.8631,81.0055,80.6258,80.6923,180539.0
2022-06-28 14:30:00,85.0,85.01,84.77,84.93,143125.0,80.6733,80.6828,80.455,80.6068,143125.0
2022-06-28 15:00:00,84.91,85.02,84.77,84.95,189668.0,80.5879,80.6923,80.455,80.6258,189668.0
2022-06-28 15:30:00,84.94,84.99,84.75,84.81,368429.0,80.6163,80.6638,80.436,80.493,368429.0
2022-06-29 09:30:00,84.87,84.94,84.26,84.77,229768.0,80.5499,80.6163,79.9709,80.455,229768.0
2022-06-29 10:00:00,84.77,85.03,84.51,84.74,115985.0,80.455,80.7018,80.2082,80.4265,115985.0
2022-06-29 10:30:00,84.75,84.94,84.54,84.7,135318.0,80.436,80.6163,80.2367,80.3885,135318.0
2022-06-29 11:00:00,84.68,84.74,84.39,84.52,359031.0,80.3696,80.4265,80.0943,80.2177,359031.0
2022-06-29 11:30:00,84.52,84.75,84.44,84.68,246789.0,80.2177,80.436,80.1418,80.3696,246789.0
2022-06-29 12:00:00,84.69,84.7,84.28,84.29,186346.0,80.3791,80.3885,79.9899,79.9994,186346.0
2022-06-29 12:30:00,84.3,84.53,84.29,84.46,193462.0,80.0089,80.2272,79.9994,80.1608,193462.0
2022-06-29 13:00:00,84.45,84.63,84.31,84.46,130794.0,80.1513,80.3221,80.0184,80.1608,130794.0
2022-06-29 13:30:00,84.47,84.71,84.38,84.7,90970.0,80.1703,80.398,80.0848,80.3885,90970.0
2022-06-29 14:00:00,84.69,84.87,84.67,84.78,94212.0,80.3791,80.5499,80.3601,80.4645,94212.0
2022-06-29 14:30:00,84.78,84.79,84.47,84.55,141870.0,80.4645,80.474,80.1703,80.2462,141870.0
2022-06-29 15:00:00,84.54,84.8,84.44,84.78,126436.0,80.2367,80.4835,80.1418,80.4645,126436.0
2022-06-29 15:30:00,84.78,84.78,84.42,84.57,251935.0,80.4645,80.4645,80.1228,80.2652,251935.0
2022-06-30 09:30:00,83.46,83.6,82.83,82.91,695808.0,79.2117,79.3445,78.6137,78.6897,695808.0
2022-06-30 10:00:00,82.89,83.09,82.78,82.97,659396.0,78.6707,78.8605,78.5663,78.7466,659396.0
2022-06-30 10:30:00,82.93,83.44,82.93,83.41,190439.0,78.7086,79.1927,78.7086,79.1642,190439.0
2022-06-30 11:00:00,83.41,83.84,83.23,83.72,201831.0,79.1642,79.5723,78.9934,79.4584,201831.0
2022-06-30 11:30:00,83.72,84.02,83.58,84.01,170938.0,79.4584,79.7432,79.3256,79.7337,170938.0
2022-06-30 12:00:00,83.99,84.29,83.72,84.27,155781.0,79.7147,79.9994,79.4584,79.9804,155781.0
2022-06-30 12:30:00,84.29,84.43,84.15,84.24,162615.0,79.9994,80.1323,79.8665,79.952,162615.0
2022-06-30 13:00:00,84.25,84.34,83.89,84.12,126293.0,79.9615,80.0469,79.6198,79.8381,126293.0
2022-06-30 13:30:00,84.13,84.42,84.07,84.29,200981.0,79.8476,80.1228,79.7906,79.9994,200981.0
2022-06-30 14:00:00,84.29,84.34,83.94,84.1,187434.0,79.9994,80.0469,79.6672,79.8191,187434.0
2022-06-30 14:30:00,84.09,84.15,83.75,83.82,224008.0,79.8096,79.8665,79.4869,79.5533,224008.0
2022-06-30 15:00:00,83.84,83.89,83.45,83.88,254147.0,79.5723,79.6198,79.2022,79.6103,254147.0
2022-06-30 15:30:00,83.87,84.11,83.58,83.95,988275.0,79.6008,79.8286,79.3256,79.6767,988275.0
2022-07-01 09:30:00,83.5,84.1,83.31,83.95,265381.0,79.2496,79.8191,79.0693,79.6767,265381.0
2022-07-01 10:00:00,83.96,84.17,83.17,83.19,348806.0,79.6862,79.8855,78.9364,78.9554,348806.0
2022-07-01 10:30:00,83.15,83.41,82.93,83.27,285306.0,78.9174,79.1642,78.7086,79.0313,285306.0
2022-07-01 11:00:00,83.26,83.67,83.15,83.45,170475.0,79.0218,79.411,78.9174,79.2022,170475.0
2022-07-01 11:30:00,83.51,83.69,83.28,83.35,109227.0,79.2591,79.43,79.0408,79.1073,109227.0
2022-07-01 12:00:00,83.37,83.65,83.27,83.61,67282.0,79.1262,79.392,79.0313,79.354,67282.0
2022-07-01 12:30:00,83.61,83.67,83.4,83.41,78207.0,79.354,79.411,79.1547,79.1642,78207.0
2022-07-01 13:00:00,83.4,83.63,83.38,83.62,86866.0,79.1547,79.373,79.1357,79.3635,86866.0
2022-07-01 13:30:00,83.63,83.92,83.62,83.9,141595.0,79.373,79.6483,79.3635,79.6293,141595.0
2022-07-01 14:00:00,83.92,84.16,83.75,84.07,101151.0,79.6483,79.876,79.4869,79.7906,101151.0
2022-07-01 14:30:00,84.09,84.29,84.08,84.25,97796.0,79.8096,79.9994,79.8001,79.9615,97796.0
2022-07-01 15:00:00,84.25,84.37,84.06,84.28,156563.0,79.9615,80.0753,79.7811,79.9899,156563.0
2022-07-01 15:30:00,84.28,84.55,84.27,84.48,194769.0,79.9899,80.2462,79.9804,80.1797,194769.0
2022-07-05 09:30:00,82.95,82.95,82.48,82.58,156178.0,78.7276,78.7276,78.2816,78.3765,156178.0
2022-07-05 10:00:00,82.55,82.83,82.4,82.67,87833.0,78.348,78.6137,78.2056,78.4619,87833.0
2022-07-05 10:30:00,82.69,83.06,82.57,82.61,194669.0,78.4809,78.832,78.367,78.4049,194669.0
2022-07-05 11:00:00,82.58,82.59,82.41,82.47,96333.0,78.3765,78.386,78.2151,78.2721,96333.0
2022-07-05 11:30:00,82.48,82.88,82.41,82.79,282394.0,78.2816,78.6612,78.2151,78.5758,282394.0
2022-07-05 12:00:00,82.79,83.08,82.72,83.01,209556.0,78.5758,78.851,78.5093,78.7846,209556.0
2022-07-05 12:30:00,83.0,83.06,82.73,82.77,388942.0,78.7751,78.832,78.5188,78.5568,388942.0
2022-07-05 13:00:00,82.76,83.14,82.74,83.06,202233.0,78.5473,78.908,78.5283,78.832,202233.0
2022-07-05 13:30:00,83.05,83.25,83.02,83.14,163085.0,78.8225,79.0124,78.7941,78.908,163085.0
2022-07-05 14:00:00,83.15,83.49,83.12,83.46,291292.0,78.9174,79.2401,78.889,79.2117,291292.0
2022-07-05 14:30:00,83.47,83.74,83.47,83.63,203599.0,79.2212,79.4774,79.2212,79.373,203599.0
2022-07-05 15:00:00,83.64,83.93,83.52,83.89,281164.0,79.3825,79.6577,79.2686,79.6198,281164.0
2022-07-05 15:30:00,83.89,84.07,83.8,84.05,475592.0,79.6198,79.7906,79.5344,79.7716,475592.0
2022-07-06 09:30:00,83.99,84.24,83.71,83.88,406875.0,79.7147,79.952,79.4489,79.6103,406875.0
2022-07-06 10:00:00,83.9,84.14,83.62,83.91,554490.0,79.6293,79.8571,79.3635,79.6388,554490.0
2022-07-06 10:30:00,83.92,84.0,83.68,83.82,171773.0,79.6483,79.7242,79.4205,79.5533,171773.0
2022-07-06 11:00:00,83.82,83.85,83.54,83.61,146276.0,79.5533,79.5818,79.2876,79.354,146276.0
2022-07-06 11:30:00,83.6,83.65,83.42,83.63,280791.0,79.3445,79.392,79.1737,79.373,280791.0
2022-07-06 12:00:00,83.64,83.66,83.48,83.62,63714.0,79.3825,79.4015,79.2307,79.3635,63714.0
2022-07-06 12:30:00,83.62,83.71,83.57,83.67,75428.0,79.3635,79.4489,79.3161,79.411,75428.0
2022-07-06 13:00:00,83.7,83.9,83.7,83.78,75621.0,79.4395,79.6293,79.4395,79.5154,75621.0
2022-07-06 13:30:00,83.79,83.9,83.76,83.89,165143.0,79.5249,79.6293,79.4964,79.6198,165143.0
2022-07-06 14:00:00,83.88,84.1,83.63,84.07,254690.0,79.6103,79.8191,79.373,79.7906,254690.0
2022-07-06 14:30:00,84.07,84.43,84.0,84.33,165822.0,79.7906,80.1323,79.7242,80.0374,165822.0
2022-07-06 15:00:00,84.32,84.49,84.15,84.48,158832.0,80.0279,80.1892,79.8665,80.1797,158832.0
2022-07-06 15:30:00,84.47,84.59,84.01,84.14,253326.0,80.1703,80.2841,79.7337,79.8571,253326.0
2022-07-07 09:30:00,84.7,85.3,84.7,85.28,545335.0,80.3885,80.958,80.3885,80.939,545335.0
2022-07-07 10:00:00,85.28,85.28,85.0,85.13,166037.0,80.939,80.939,80.6733,80.7967,166037.0
2022-07-07 10:30:00,85.15,85.37,85.12,85.27,104233.0,80.8156,81.0244,80.7872,80.9295,104233.0
2022-07-07 11:00:00,85.27,85.4,85.19,85.23,140129.0,80.9295,81.0529,80.8536,80.8916,140129.0
2022-07-07 11:30:00,85.23,85.37,85.18,85.33,137864.0,80.8916,81.0244,80.8441,80.9865,137864.0
2022-07-07 12:00:00,85.33,85.39,85.32,85.37,74136.0,80.9865,81.0434,80.977,81.0244,74136.0
2022-07-07 12:30:00,85.37,85.44,85.31,85.37,165031.0,81.0244,81.0909,80.9675,81.0244,165031.0
2022-07-07 13:00:00,85.37,85.39,85.25,85.26,144096.0,81.0244,81.0434,80.9106,80.92,144096.0
2022-07-07 13:30:00,85.27,85.46,85.24,85.43,122910.0,80.9295,81.1099,80.9011,81.0814,122910.0
2022-07-07 14:00:00,85.43,85.54,85.43,85.53,167900.0,81.0814,81.1858,81.0814,81.1763,167900.0
2022-07-07 14:30:00,85.53,85.53,85.41,85.5,164079.0,81.1763,81.1763,81.0624,81.1478,164079.0
2022-07-07 15:00:00,85.5,85.65,85.48,85.51,223415.0,81.1478,81.2902,81.1288,81.1573,223415.0
2022-07-07 15:30:00,85.51,85.6,85.43,85.5,486053.0,81.1573,81.2427,81.0814,81.1478,486053.0
2022-07-08 09:30:00,85.13,85.41,84.86,84.93,169017.0,80.7967,81.0624,80.5404,80.6068,169017.0
2022-07-08 10:00:00,84.93,85.61,84.82,85.58,215597.0,80.6068,81.2522,80.5024,81.2238,215597.0
2022-07-08 10:30:00,85.58,85.76,85.54,85.7,176842.0,81.2238,81.3946,81.1858,81.3376,176842.0
2022-07-08 11:00:00,85.7,85.9,85.66,85.86,173538.0,81.3376,81.5275,81.2997,81.4895,173538.0
2022-07-08 11:30:00,85.85,85.9,85.56,85.72,130109.0,81.48,81.5275,81.2048,81.3566,130109.0
2022-07-08 12:00:00,85.73,85.74,85.3,85.31,310617.0,81.3661,81.3756,80.958,80.9675,310617.0
2022-07-08 12:30:00,85.32,85.34,85.14,85.17,69789.0,80.977,80.996,80.8062,80.8346,69789.0
2022-07-08 13:00:00,85.17,85.38,85.07,85.38,108072.0,80.8346,81.0339,80.7397,81.0339,108072.0
2022-07-08 13:30:00,85.39,85.52,85.31,85.4,107469.0,81.0434,81.1668,80.9675,81.0529,107469.0
2022-07-08 14:00:00,85.43,85.64,85.36,85.63,134936.0,81.0814,81.2807,81.015,81.2712,134936.0
2022-07-08 14:30:00,85.62,85.74,85.57,85.68,88835.0,81.2617,81.3756,81.2143,81.3187,88835.0
2022-07-08 15:00:00,85.7,85.75,85.59,85.63,163083.0,81.3376,81.3851,81.2332,81.2712,163083.0
2022-07-08 15:30:00,85.62,85.65,85.45,85.5,261153.0,81.2617,81.2902,81.1004,81.1478,261153.0
2022-07-11 09:30:00,84.68,84.77,84.12,84.33,508097.0,80.3696,80.455,79.8381,80.0374,508097.0
2022-07-11 10:00:00,84.32,84.42,84.12,84.22,151793.0,80.0279,80.1228,79.8381,79.933,151793.0
2022-07-11 10:30:00,84.25,84.52,84.23,84.28,111713.0,79.9615,80.2177,79.9425,79.9899,111713.0
2022-07-11 11:00:00,84.27,84.49,84.27,84.44,171490.0,79.9804,80.1892,79.9804,80.1418,171490.0
2022-07-11 11:30:00,84.44,84.5,84.28,84.37,120806.0,80.1418,80.1987,79.9899,80.0753,120806.0
2022-07-11 12:00:00,84.41,84.44,84.3,84.37,117718.0,80.1133,80.1418,80.0089,80.0753,117718.0
2022-07-11 12:30:00,84.37,84.47,84.31,84.42,89131.0,80.0753,80.1703,80.0184,80.1228,89131.0
2022-07-11 13:00:00,84.43,84.65,84.4,84.63,109070.0,80.1323,80.3411,80.1038,80.3221,109070.0
2022-07-11 13:30:00,84.63,84.76,84.62,84.69,75901.0,80.3221,80.4455,80.3126,80.3791,75901.0
2022-07-11 14:00:00,84.69,84.7,84.45,84.47,155299.0,80.3791,80.3885,80.1513,80.1703,155299.0
2022-07-11 14:30:00,84.47,84.56,84.34,84.34,117205.0,80.1703,80.2557,80.0469,80.0469,117205.0
2022-07-11 15:00:00,84.33,84.36,84.19,84.26,146809.0,80.0374,80.0659,79.9045,79.9709,146809.0
2022-07-11 15:30:00,84.25,84.31,84.09,84.22,295071.0,79.9615,80.0184,79.8096,79.933,295071.0
2022-07-12 09:30:00,84.05,84.52,84.03,84.04,242431.0,79.7716,80.2177,79.7527,79.7621,242431.0
2022-07-12 10:00:00,84.01,84.14,83.83,83.99,97822.0,79.7337,79.8571,79.5628,79.7147,97822.0
2022-07-12 10:30:00,84.04,84.26,84.03,84.22,55237.0,79.7621,79.9709,79.7527,79.933,55237.0
2022-07-12 11:00:00,84.24,84.47,84.15,84.43,89366.0,79.952,80.1703,79.8665,80.1323,89366.0
2022-07-12 11:30:00,84.47,84.5,84.26,84.36,48047.0,80.1703,80.1987,79.9709,80.0659,48047.0
2022-07-12 12:00:00,84.36,84.45,84.27,84.43,41449.0,80.0659,80.1513,79.9804,80.1323,41449.0
2022-07-12 12:30:00,84.42,84.52,84.35,84.45,42953.0,80.1228,80.2177,80.0564,80.1513,42953.0
2022-07-12 13:00:00,84.44,84.53,84.22,84.29,86967.0,80.1418,80.2272,79.933,79.9994,86967.0
2022-07-12 13:30:00,84.31,84.42,84.29,84.4,45422.0,80.0184,80.1228,79.9994,80.1038,45422.0
2022-07-12 14:00:00,84.4,84.4,84.24,84.28,81189.0,80.1038,80.1038,79.952,79.9899,81189.0
2022-07-12 14:30:00,84.29,84.3,84.03,84.03,64853.0,79.9994,80.0089,79.7527,79.7527,64853.0
2022-07-12 15:00:00,84.02,84.02,83.57,83.6,262752.0,79.7432,79.7432,79.3161,79.3445,262752.0
2022-07-12 15:30:00,83.58,83.75,83.37,83.7,237727.0,79.3256,79.4869,79.1262,79.4395,237727.0
2022-07-13 09:30:00,82.5,83.13,82.44,82.97,239161.0,78.3005,78.8985,78.2436,78.7466,239161.0
2022-07-13 10:00:00,82.96,83.04,82.51,82.82,150869.0,78.7371,78.813,78.31,78.6042,150869.0
2022-07-13 10:30:00,82.81,83.65,82.74,83.56,148701.0,78.5948,79.392,78.5283,79.3066,148701.0
2022-07-13 11:00:00,83.59,83.82,83.41,83.41,98792.0,79.3351,79.5533,79.1642,79.1642,98792.0
2022-07-13 11:30:00,83.44,83.52,83.25,83.41,93890.0,79.1927,79.2686,79.0124,79.1642,93890.0
2022-07-13 12:00:00,83.43,83.63,83.37,83.59,61256.0,79.1832,79.373,79.1262,79.3351,61256.0
2022-07-13 12:30:00,83.58,83.74,83.55,83.74,75848.0,79.3256,79.4774,79.2971,79.4774,75848.0
2022-07-13 13:00:00,83.75,83.95,83.63,83.75,169112.0,79.4869,79.6767,79.373,79.4869,169112.0
2022-07-13 13:30:00,83.74,83.83,83.6,83.78,44888.0,79.4774,79.5628,79.3445,79.5154,44888.0
2022-07-13 14:00:00,83.74,83.74,83.33,83.69,103332.0,79.4774,79.4774,79.0883,79.43,103332.0
2022-07-13 14:30:00,83.69,83.85,83.6,83.85,120769.0,79.43,79.5818,79.3445,79.5818,120769.0
2022-07-13 15:00:00,83.85,83.86,83.59,83.62,99553.0,79.5818,79.5913,79.3351,79.3635,99553.0
2022-07-13 15:30:00,83.62,83.65,83.39,83.4,539571.0,79.3635,79.392,79.1452,79.1547,539571.0
2022-07-14 09:30:00,82.01,82.19,81.66,81.76,175417.0,77.8355,78.0063,77.5033,77.5982,175417.0
2022-07-14 10:00:00,81.72,81.74,81.47,81.67,72059.0,77.5602,77.5792,77.323,77.5128,72059.0
2022-07-14 10:30:00,81.67,81.89,81.59,81.76,77625.0,77.5128,77.7216,77.4369,77.5982,77625.0
2022-07-14 11:00:00,81.77,82.23,81.77,82.15,185062.0,77.6077,78.0443,77.6077,77.9684,185062.0
2022-07-14 11:30:00,82.15,82.55,82.03,82.48,220615.0,77.9684,78.348,77.8545,78.2816,220615.0
2022-07-14 12:00:00,82.48,82.52,82.16,82.17,141626.0,78.2816,78.3195,77.9778,77.9873,141626.0
2022-07-14 12:30:00,82.17,82.26,81.91,82.03,59048.0,77.9873,78.0728,77.7406,77.8545,59048.0
2022-07-14 13:00:00,82.06,82.29,81.92,82.29,116360.0,77.8829,78.1012,77.7501,78.1012,116360.0
2022-07-14 13:30:00,82.27,82.41,82.14,82.37,96950.0,78.0822,78.2151,77.9589,78.1772,96950.0
2022-07-14 14:00:00,82.39,82.77,82.34,82.76,243792.0,78.1961,78.5568,78.1487,78.5473,243792.0
2022-07-14 14:30:00,82.77,82.89,82.67,82.79,80154.0,78.5568,78.6707,78.4619,78.5758,80154.0
2022-07-14 15:00:00,82.8,82.89,82.63,82.89,113537.0,78.5853,78.6707,78.4239,78.6707,113537.0
2022-07-14 15:30:00,82.89,82.9,82.65,82.83,186558.0,78.6707,78.6802,78.4429,78.6137,186558.0
2022-07-15 09:30:00,83.7,83.75,83.15,83.35,90037.0,79.4395,79.4869,78.9174,79.1073,90037.0
2022-07-15 10:00:00,83.33,83.96,83.33,83.94,293153.0,79.0883,79.6862,79.0883,79.6672,293153.0
2022-07-15 10:30:00,83.96,83.99,83.7,83.87,171663.0,79.6862,79.7147,79.4395,79.6008,171663.0
2022-07-15 11:00:00,83.87,84.11,83.84,84.07,704618.0,79.6008,79.8286,79.5723,79.7906,704618.0
2022-07-15 11:30:00,84.06,84.13,83.97,83.97,212161.0,79.7811,79.8476,79.6957,79.6957,212161.0
2022-07-15 12:00:00,83.98,84.02,83.87,83.92,96861.0,79.7052,79.7432,79.6008,79.6483,96861.0
2022-07-15 12:30:00,83.93,83.97,83.82,83.91,143013.0,79.6577,79.6957,79.5533,79.6388,143013.0
2022-07-15 13:00:00,83.92,84.06,83.91,84.06,1385920.0,79.6483,79.7811,79.6388,79.7811,1385920.0
2022-07-15 13:30:00,84.06,84.1,83.96,84.02,68994.0,79.7811,79.8191,79.6862,79.7432,68994.0
2022-07-15 14:00:00,84.02,84.05,83.93,84.02,70939.0,79.7432,79.7716,79.6577,79.7432,70939.0
2022-07-15 14:30:00,84.01,84.11,83.98,84.04,147392.0,79.7337,79.8286,79.7052,79.7621,147392.0
2022-07-15 15:00:00,84.02,84.07,83.98,84.01,97603.0,79.7432,79.7906,79.7052,79.7337,97603.0
2022-07-15 15:30:00,84.01,84.22,83.9,84.17,226875.0,79.7337,79.933,79.6293,79.8855,226875.0
2022-07-18 09:30:00,85.09,85.32,85.06,85.21,314093.0,80.7587,80.977,80.7302,80.8726,314093.0
2022-07-18 10:00:00,85.21,85.26,84.97,85.12,103181.0,80.8726,80.92,80.6448,80.7872,103181.0
2022-07-18 10:30:00,85.11,85.2,85.04,85.17,151929.0,80.7777,80.8631,80.7112,80.8346,151929.0
2022-07-18 11:00:00,85.15,85.17,84.99,85.04,89546.0,80.8156,80.8346,80.6638,80.7112,89546.0
2022-07-18 11:30:00,85.04,85.22,85.0,85.2,93562.0,80.7112,80.8821,80.6733,80.8631,93562.0
2022-07-18 12:00:00,85.2,85.21,85.13,85.14,87205.0,80.8631,80.8726,80.7967,80.8062,87205.0
2022-07-18 12:30:00,85.15,85.18,84.97,84.98,43601.0,80.8156,80.8441,80.6448,80.6543,43601.0
2022-07-18 13:00:00,84.99,85.04,84.88,84.97,70150.0,80.6638,80.7112,80.5594,80.6448,70150.0
2022-07-18 13:30:00,84.97,84.97,84.42,84.45,84950.0,80.6448,80.6448,80.1228,80.1513,84950.0
2022-07-18 14:00:00,84.45,84.56,84.33,84.35,189439.0,80.1513,80.2557,80.0374,80.0564,189439.0
2022-07-18 14:30:00,84.35,84.5,84.15,84.18,459826.0,80.0564,80.1987,79.8665,79.895,459826.0
2022-07-18 15:00:00,84.16,84.34,84.12,84.12,291764.0,79.876,80.0469,79.8381,79.8381,291764.0
2022-07-18 15:30:00,84.11,84.11,83.75,83.94,159738.0,79.8286,79.8286,79.4869,79.6672,159738.0
2022-07-19 09:30:00,84.91,85.2,84.91,85.2,191212.0,80.5879,80.8631,80.5879,80.8631,191212.0
2022-07-19 10:00:00,85.2,85.48,85.06,85.48,173222.0,80.8631,81.1288,80.7302,81.1288,173222.0
2022-07-19 10:30:00,85.48,85.62,85.37,85.58,89342.0,81.1288,81.2617,81.0244,81.2238,89342.0
2022-07-19 11:00:00,85.62,85.74,85.58,85.67,73753.0,81.2617,81.3756,81.2238,81.3092,73753.0
2022-07-19 11:30:00,85.69,85.77,85.61,85.73,56892.0,81.3282,81.4041,81.2522,81.3661,56892.0
2022-07-19 12:00:00,85.73,85.75,85.55,85.74,82225.0,81.3661,81.3851,81.1953,81.3756,82225.0
2022-07-19 12:30:00,85.75,85.86,85.74,85.86,53712.0,81.3851,81.4895,81.3756,81.4895,53712.0
2022-07-19 13:00:00,85.86,85.86,85.73,85.79,162402.0,81.4895,81.4895,81.3661,81.4231,162402.0
2022-07-19 13:30:00,85.79,86.01,85.79,86.01,274000.0,81.4231,81.6319,81.4231,81.6319,274000.0
2022-07-19 14:00:00,86.03,86.15,85.97,85.97,48616.0,81.6508,81.7647,81.5939,81.5939,48616.0
2022-07-19 14:30:00,86.0,86.06,85.92,86.05,36949.0,81.6224,81.6793,81.5464,81.6698,36949.0
2022-07-19 15:00:00,86.05,86.12,85.97,86.08,68359.0,81.6698,81.7363,81.5939,81.6983,68359.0
2022-07-19 15:30:00,86.07,86.21,85.99,86.13,126701.0,81.6888,81.8217,81.6129,81.7458,126701.0
2022-07-20 09:30:00,86.07,86.22,85.86,85.89,117547.0,81.6888,81.8312,81.4895,81.518,117547.0
2022-07-20 10:00:00,85.91,86.29,85.78,86.29,104556.0,81.537,81.8976,81.4136,81.8976,104556.0
2022-07-20 10:30:00,86.27,86.67,86.27,86.63,42615.0,81.8786,82.2583,81.8786,82.2203,42615.0
2022-07-20 11:00:00,86.68,86.68,86.42,86.5,69948.0,82.2678,82.2678,82.021,82.0969,69948.0
2022-07-20 11:30:00,86.49,86.65,86.42,86.61,37109.0,82.0874,82.2393,82.021,82.2013,37109.0
2022-07-20 12:00:00,86.6,86.71,86.57,86.57,93841.0,82.1918,82.2962,82.1634,82.1634,93841.0
2022-07-20 12:30:00,86.56,86.65,86.11,86.4,160441.0,82.1539,82.2393,81.7268,82.002,160441.0
2022-07-20 13:00:00,86.38,86.38,85.95,86.15,132004.0,81.983,81.983,81.5749,81.7647,132004.0
2022-07-20 13:30:00,86.19,86.29,85.92,85.93,100358.0,81.8027,81.8976,81.5464,81.5559,100358.0
2022-07-20 14:00:00,85.98,86.33,85.98,86.31,57974.0,81.6034,81.9356,81.6034,81.9166,57974.0
2022-07-20 14:30:00,86.31,86.38,86.17,86.32,306831.0,81.9166,81.983,81.7837,81.9261,306831.0
2022-07-20 15:00:00,86.32,86.57,86.3,86.56,59924.0,81.9261,82.1634,81.9071,82.1539,59924.0
2022-07-20 15:30:00,86.57,86.57,86.33,86.36,179877.0,82.1634,82.1634,81.9356,81.9641,179877.0
2022-07-21 09:30:00,86.24,86.67,86.09,86.59,105752.0,81.8502,82.2583,81.7078,82.1823,105752.0
2022-07-21 10:00:00,86.61,86.72,85.95,86.01,797965.0,82.2013,82.3057,81.5749,81.6319,797965.0
2022-07-21 10:30:00,85.99,86.49,85.98,86.49,64548.0,81.6129,82.0874,81.6034,82.0874,64548.0
2022-07-21 11:00:00,86.48,86.62,86.35,86.51,63882.0,82.0779,82.2108,81.9546,82.1064,63882.0
2022-07-21 11:30:00,86.56,86.75,86.47,86.68,54966.0,82.1539,82.3342,82.0685,82.2678,54966.0
2022-07-21 12:00:00,86.65,86.99,86.63,86.98,108768.0,82.2393,82.562,82.2203,82.5525,108768.0
2022-07-21 12:30:00,86.97,87.02,86.88,86.95,62758.0,82.543,82.5905,82.4576,82.524,62758.0
2022-07-21 13:00:00,86.96,87.0,86.76,86.83,64644.0,82.5335,82.5715,82.3437,82.4101,64644.0
2022-07-21 13:30:00,86.83,86.86,86.63,86.78,461077.0,82.4101,82.4386,82.2203,82.3627,461077.0
2022-07-21 14:00:00,86.78,86.96,86.75,86.94,176532.0,82.3627,82.5335,82.3342,82.5145,176532.0
2022-07-21 14:30:00,86.93,86.93,86.78,86.88,125633.0,82.505,82.505,82.3627,82.4576,125633.0
2022-07-21 15:00:00,86.88,87.06,86.86,87.01,104244.0,82.4576,82.6284,82.4386,82.581,104244.0
2022-07-21 15:30:00,87.01,87.3,86.98,87.3,292370.0,82.581,82.8562,82.5525,82.8562,292370.0
2022-07-22 09:30:00,87.36,87.71,87.18,87.23,502508.0,82.9131,83.2453,82.7423,82.7898,502508.0
2022-07-22 10:00:00,87.24,87.43,87.05,87.24,67383.0,82.7993,82.9796,82.6189,82.7993,67383.0
2022-07-22 10:30:00,87.23,87.41,87.19,87.36,43756.0,82.7898,82.9606,82.7518,82.9131,43756.0
2022-07-22 11:00:00,87.32,87.33,86.96,86.97,62446.0,82.8752,82.8847,82.5335,82.543,62446.0
2022-07-22 11:30:00,86.97,86.97,86.7,86.87,48219.0,82.543,82.543,82.2867,82.4481,48219.0
2022-07-22 12:00:00,86.85,86.91,86.62,86.74,32717.0,82.4291,82.4861,82.2108,82.3247,32717.0
2022-07-22 12:30:00,86.72,86.86,86.65,86.65,57379.0,82.3057,82.4386,82.2393,82.2393,57379.0
2022-07-22 13:00:00,86.61,86.64,86.39,86.44,105557.0,82.2013,82.2298,81.9925,82.04,105557.0
2022-07-22 13:30:00,86.36,86.41,86.26,86.39,62240.0,81.9641,82.0115,81.8691,81.9925,62240.0
2022-07-22 14:00:00,86.33,86.33,86.11,86.22,34173.0,81.9356,81.9356,81.7268,81.8312,34173.0
2022-07-22 14:30:00,86.18,86.32,86.12,86.27,42542.0,81.7932,81.9261,81.7363,81.8786,42542.0
2022-07-22 15:00:00,86.26,86.48,86.22,86.47,152323.0,81.8691,82.0779,81.8312,82.0685,152323.0
2022-07-22 15:30:00,86.49,86.54,86.26,86.54,205199.0,82.0874,82.1349,81.8691,82.1349,205199.0
2022-07-25 09:30:00,86.87,86.89,86.5,86.82,295590.0,82.4481,82.4671,82.0969,82.4006,295590.0
2022-07-25 10:00:00,86.8,86.86,86.45,86.61,204399.0,82.3817,82.4386,82.0495,82.2013,204399.0
2022-07-25 10:30:00,86.53,86.73,86.46,86.66,84219.0,82.1254,82.3152,82.059,82.2488,84219.0
2022-07-25 11:00:00,86.66,86.76,86.49,86.76,106480.0,82.2488,82.3437,82.0874,82.3437,106480.0
2022-07-25 11:30:00,86.76,86.91,86.74,86.81,42246.0,82.3437,82.4861,82.3247,82.3911,42246.0
2022-07-25 12:00:00,86.81,86.87,86.62,86.72,58174.0,82.3911,82.4481,82.2108,82.3057,58174.0
2022-07-25 12:30:00,86.71,86.96,86.71,86.86,2513295.0,82.2962,82.5335,82.2962,82.4386,2513295.0
2022-07-25 13:00:00,86.86,86.94,86.78,86.8,2699575.0,82.4386,82.5145,82.3627,82.3817,2699575.0
2022-07-25 13:30:00,86.8,86.81,86.62,86.65,30346.0,82.3817,82.3911,82.2108,82.2393,30346.0
2022-07-25 14:00:00,86.63,86.66,86.56,86.59,372077.0,82.2203,82.2488,82.1539,82.1823,372077.0
2022-07-25 14:30:00,86.59,86.67,86.48,86.49,92595.0,82.1823,82.2583,82.0779,82.0874,92595.0
2022-07-25 15:00:00,86.49,86.55,86.39,86.46,63458.0,82.0874,82.1444,81.9925,82.059,63458.0
2022-07-25 15:30:00,86.46,86.83,86.44,86.81,157753.0,82.059,82.4101,82.04,82.3911,157753.0
2022-07-26 09:30:00,86.36,86.45,86.14,86.28,119496.0,81.9641,82.0495,81.7552,81.8881,119496.0
2022-07-26 10:00:00,86.28,86.34,86.05,86.11,52509.0,81.8881,81.9451,81.6698,81.7268,52509.0
2022-07-26 10:30:00,86.12,86.24,86.05,86.23,50255.0,81.7363,81.8502,81.6698,81.8407,50255.0
2022-07-26 11:00:00,86.23,86.26,85.92,85.94,67966.0,81.8407,81.8691,81.5464,81.5654,67966.0
2022-07-26 11:30:00,85.91,85.93,85.71,85.78,117145.0,81.537,81.5559,81.3471,81.4136,117145.0
2022-07-26 12:00:00,85.73,85.87,85.69,85.85,67447.0,81.3661,81.499,81.3282,81.48,67447.0
2022-07-26 12:30:00,85.86,85.95,85.79,85.92,96248.0,81.4895,81.5749,81.4231,81.5464,96248.0
2022-07-26 13:00:00,85.93,86.07,85.9,86.03,49871.0,81.5559,81.6888,81.5275,81.6508,49871.0
2022-07-26 13:30:00,86.04,86.04,85.84,85.85,35251.0,81.6603,81.6603,81.4705,81.48,35251.0
2022-07-26 14:00:00,85.84,86.06,85.71,85.72,161898.0,81.4705,81.6793,81.3471,81.3566,161898.0
2022-07-26 14:30:00,85.72,85.77,85.66,85.76,78909.0,81.3566,81.4041,81.2997,81.3946,78909.0
2022-07-26 15:00:00,85.76,85.79,85.61,85.77,94674.0,81.3946,81.4231,81.2522,81.4041,94674.0
2022-07-26 15:30:00,85.78,85.88,85.68,85.72,295014.0,81.4136,81.5085,81.3187,81.3566,295014.0
2022-07-27 09:30:00,86.52,86.71,86.46,86.66,149652.0,82.1159,82.2962,82.059,82.2488,149652.0
2022-07-27 10:00:00,86.66,86.77,86.59,86.7,55099.0,82.2488,82.3532,82.1823,82.2867,55099.0
2022-07-27 10:30:00,86.69,86.76,86.61,86.75,40601.0,82.2773,82.3437,82.2013,82.3342,40601.0
2022-07-27 11:00:00,86.76,86.87,86.72,86.78,34828.0,82.3437,82.4481,82.3057,82.3627,34828.0
2022-07-27 11:30:00,86.79,86.85,86.77,86.81,49113.0,82.3722,82.4291,82.3532,82.3911,49113.0
2022-07-27 12:00:00,86.81,86.87,86.8,86.83,117983.0,82.3911,82.4481,82.3817,82.4101,117983.0
2022-07-27 12:30:00,86.83,86.84,86.69,86.7,64173.0,82.4101,82.4196,82.2773,82.2867,64173.0
2022-07-27 13:00:00,86.7,86.73,86.65,86.72,92796.0,82.2867,82.3152,82.2393,82.3057,92796.0
2022-07-27 13:30:00,86.71,86.8,86.69,86.71,131192.0,82.2962,82.3817,82.2773,82.2962,131192.0
2022-07-27 14:00:00,86.72,87.04,86.64,86.85,364716.0,82.3057,82.6094,82.2298,82.4291,364716.0
2022-07-27 14:30:00,86.85,87.75,86.58,87.56,239480.0,82.4291,83.2833,82.1729,83.103,239480.0
2022-07-27 15:00:00,87.58,88.1,87.49,88.1,155461.0,83.1219,83.6155,83.0365,83.6155,155461.0
2022-07-27 15:30:00,88.13,88.13,87.83,87.84,425519.0,83.644,83.644,83.3592,83.3687,425519.0
2022-07-28 09:30:00,87.93,88.1,87.26,87.42,117025.0,83.4541,83.6155,82.8182,82.9701,117025.0
2022-07-28 10:00:00,87.48,87.58,87.19,87.3,85273.0,83.027,83.1219,82.7518,82.8562,85273.0
2022-07-28 10:30:00,87.3,87.8,87.23,87.8,135051.0,82.8562,83.3308,82.7898,83.3308,135051.0
2022-07-28 11:00:00,87.81,88.22,87.76,88.21,213600.0,83.3402,83.7294,83.2928,83.7199,213600.0
2022-07-28 11:30:00,88.23,88.34,88.11,88.19,269588.0,83.7389,83.8433,83.625,83.7009,269588.0
2022-07-28 12:00:00,88.19,88.3,88.12,88.29,117504.0,83.7009,83.8053,83.6345,83.7958,117504.0
2022-07-28 12:30:00,88.29,88.32,88.18,88.3,76702.0,83.7958,83.8243,83.6914,83.8053,76702.0
2022-07-28 13:00:00,88.27,88.45,88.2,88.45,157323.0,83.7768,83.9477,83.7104,83.9477,157323.0
2022-07-28 13:30:00,88.45,88.69,88.43,88.68,119662.0,83.9477,84.1754,83.9287,84.166,119662.0
2022-07-28 14:00:00,88.64,88.64,88.5,88.61,331395.0,84.128,84.128,83.9951,84.0995,331395.0
2022-07-28 14:30:00,88.59,88.69,88.54,88.69,103164.0,84.0805,84.1754,84.0331,84.1754,103164.0
2022-07-28 15:00:00,88.7,88.81,88.67,88.78,119018.0,84.1849,84.2893,84.1565,84.2609,119018.0
2022-07-28 15:30:00,88.78,88.79,88.63,88.69,296108.0,84.2609,84.2704,84.1185,84.1754,296108.0
2022-07-29 09:30:00,88.77,89.08,88.62,89.02,136419.0,84.2514,84.5456,84.109,84.4887,136419.0
2022-07-29 10:00:00,88.97,89.39,88.95,89.35,94130.0,84.4412,84.8398,84.4222,84.8019,94130.0
2022-07-29 10:30:00,89.32,89.44,89.2,89.2,55999.0,84.7734,84.8873,84.6595,84.6595,55999.0
2022-07-29 11:00:00,89.2,89.25,89.02,89.05,67951.0,84.6595,84.7069,84.4887,84.5171,67951.0
2022-07-29 11:30:00,89.06,89.29,88.98,89.26,120211.0,84.5266,84.7449,84.4507,84.7164,120211.0
2022-07-29 12:00:00,89.25,89.28,89.1,89.19,55787.0,84.7069,84.7354,84.5646,84.65,55787.0
2022-07-29 12:30:00,89.2,89.41,89.14,89.38,67031.0,84.6595,84.8588,84.6025,84.8303,67031.0
2022-07-29 13:00:00,89.38,89.39,89.28,89.3,31943.0,84.8303,84.8398,84.7354,84.7544,31943.0
2022-07-29 13:30:00,89.29,89.5,89.29,89.45,26022.0,84.7449,84.9442,84.7449,84.8968,26022.0
2022-07-29 14:00:00,89.45,89.56,89.39,89.55,54149.0,84.8968,85.0012,84.8398,84.9917,54149.0
2022-07-29 14:30:00,89.56,89.64,89.53,89.63,82652.0,85.0012,85.0771,84.9727,85.0676,82652.0
2022-07-29 15:00:00,89.65,89.76,89.64,89.76,109792.0,85.0866,85.191,85.0771,85.191,109792.0
2022-07-29 15:30:00,89.76,89.89,89.72,89.79,392440.0,85.191,85.3144,85.153,85.2195,392440.0
2022-08-01 09:30:00,89.23,89.7,89.04,89.58,112895.0,84.688,85.134,84.5076,85.0201,112895.0
2022-08-01 10:00:00,89.57,89.9,89.42,89.44,170687.0,85.0107,85.3239,84.8683,84.8873,170687.0
2022-08-01 10:30:00,89.49,90.06,89.48,89.99,127862.0,84.9347,85.4757,84.9252,85.4093,127862.0
2022-08-01 11:00:00,90.01,90.05,89.66,89.9,161022.0,85.4283,85.4662,85.0961,85.3239,161022.0
2022-08-01 11:30:00,89.91,89.97,89.74,89.87,199515.0,85.3333,85.3903,85.172,85.2954,199515.0
2022-08-01 12:00:00,89.88,89.88,89.61,89.76,126655.0,85.3049,85.3049,85.0486,85.191,126655.0
2022-08-01 12:30:00,89.76,89.81,89.64,89.72,126669.0,85.191,85.2384,85.0771,85.153,126669.0
2022-08-01 13:00:00,89.72,89.72,89.37,89.38,389409.0,85.153,85.153,84.8208,84.8303,389409.0
2022-08-01 13:30:00,89.42,89.42,89.19,89.38,76482.0,84.8683,84.8683,84.65,84.8303,76482.0
2022-08-01 14:00:00,89.37,89.49,89.24,89.42,332912.0,84.8208,84.9347,84.6975,84.8683,332912.0
2022-08-01 14:30:00,89.41,89.67,89.34,89.61,152893.0,84.8588,85.1056,84.7924,85.0486,152893.0
2022-08-01 15:00:00,89.59,89.72,89.47,89.51,94175.0,85.0296,85.153,84.9157,84.9537,94175.0
2022-08-01 15:30:00,89.5,89.67,89.48,89.53,385820.0,84.9442,85.1056,84.9252,84.9727,385820.0
2022-08-02 09:30:00,89.08,89.23,88.86,88.99,139225.0,84.5456,84.688,84.3368,84.4602,139225.0
2022-08-02 10:00:00,88.97,89.07,88.63,89.07,182636.0,84.4412,84.5361,84.1185,84.5361,182636.0
2022-08-02 10:30:00,89.11,89.53,88.97,89.37,250210.0,84.5741,84.9727,84.4412,84.8208,250210.0
2022-08-02 11:00:00,89.37,89.42,89.19,89.37,421040.0,84.8208,84.8683,84.65,84.8208,421040.0
2022-08-02 11:30:00,89.36,89.48,89.18,89.38,326725.0,84.8113,84.9252,84.6405,84.8303,326725.0
2022-08-02 12:00:00,89.39,89.78,89.37,89.78,363087.0,84.8398,85.21,84.8208,85.21,363087.0
2022-08-02 12:30:00,89.78,89.85,89.71,89.79,302691.0,85.21,85.2764,85.1435,85.2195,302691.0
2022-08-02 13:00:00,89.78,89.79,89.33,89.37,310075.0,85.21,85.2195,84.7829,84.8208,310075.0
2022-08-02 13:30:00,89.36,89.36,89.01,89.15,281142.0,84.8113,84.8113,84.4792,84.612,281142.0
2022-08-02 14:00:00,89.13,89.3,89.07,89.3,68878.0,84.5931,84.7544,84.5361,84.7544,68878.0
2022-08-02 14:30:00,89.29,89.38,89.09,89.13,86352.0,84.7449,84.8303,84.5551,84.5931,86352.0
2022-08-02 15:00:00,89.13,89.19,88.93,89.11,92491.0,84.5931,84.65,84.4032,84.5741,92491.0
2022-08-02 15:30:00,89.09,89.21,88.8,88.84,115862.0,84.5551,84.669,84.2798,84.3178,115862.0
2022-08-03 09:30:00,89.24,89.47,89.19,89.44,137922.0,84.6975,84.9157,84.65,84.8873,137922.0
2022-08-03 10:00:00,89.42,89.53,89.19,89.36,147278.0,84.8683,84.9727,84.65,84.8113,147278.0
2022-08-03 10:30:00,89.37,89.37,89.08,89.34,101624.0,84.8208,84.8208,84.5456,84.7924,101624.0
2022-08-03 11:00:00,89.33,89.57,89.3,89.51,149267.0,84.7829,85.0107,84.7544,84.9537,149267.0
2022-08-03 11:30:00,89.53,89.73,89.5,89.73,89729.0,84.9727,85.1625,84.9442,85.1625,89729.0
2022-08-03 12:00:00,89.7,89.78,89.61,89.73,108363.0,85.134,85.21,85.0486,85.1625,108363.0
2022-08-03 12:30:00,89.73,89.95,89.71,89.9,177449.0,85.1625,85.3713,85.1435,85.3239,177449.0
2022-08-03 13:00:00,89.9,89.98,89.84,89.95,71687.0,85.3239,85.3998,85.2669,85.3713,71687.0
2022-08-03 13:30:00,89.95,89.98,89.87,89.95,95914.0,85.3713,85.3998,85.2954,85.3713,95914.0
2022-08-03 14:00:00,89.95,90.07,89.89,90.01,120479.0,85.3713,85.4852,85.3144,85.4283,120479.0
2022-08-03 14:30:00,90.02,90.05,89.88,89.97,91097.0,85.4377,85.4662,85.3049,85.3903,91097.0
2022-08-03 15:00:00,90.0,90.06,89.94,90.0,122793.0,85.4188,85.4757,85.3618,85.4188,122793.0
2022-08-03 15:30:00,90.0,90.14,89.9,89.92,180145.0,85.4188,85.5516,85.3239,85.3428,180145.0
2022-08-04 09:30:00,89.98,90.23,89.9,90.12,199410.0,85.3998,85.6371,85.3239,85.5327,199410.0
2022-08-04 10:00:00,90.13,90.23,89.9,89.93,97708.0,85.5421,85.6371,85.3239,85.3523,97708.0
2022-08-04 10:30:00,89.94,90.05,89.74,90.02,147302.0,85.3618,85.4662,85.172,85.4377,147302.0
2022-08-04 11:00:00,90.05,90.08,89.85,89.96,95888.0,85.4662,85.4947,85.2764,85.3808,95888.0
2022-08-04 11:30:00,89.96,90.14,89.83,90.12,107555.0,85.3808,85.5516,85.2574,85.5327,107555.0
2022-08-04 12:00:00,90.12,90.21,90.06,90.2,84347.0,85.5327,85.6181,85.4757,85.6086,84347.0
2022-08-04 12:30:00,90.2,90.2,89.91,89.95,179629.0,85.6086,85.6086,85.3333,85.3713,179629.0
2022-08-04 13:00:00,89.95,90.17,89.93,90.15,113836.0,85.3713,85.5801,85.3523,85.5611,113836.0
2022-08-04 13:30:00,90.14,90.22,90.09,90.14,89488.0,85.5516,85.6276,85.5042,85.5516,89488.0
2022-08-04 14:00:00,90.14,90.18,90.03,90.15,86461.0,85.5516,85.5896,85.4472,85.5611,86461.0
2022-08-04 14:30:00,90.16,90.21,90.03,90.16,125483.0,85.5706,85.6181,85.4472,85.5706,125483.0
2022-08-04 15:00:00,90.15,90.29,90.13,90.21,112843.0,85.5611,85.694,85.5421,85.6181,112843.0
2022-08-04 15:30:00,90.21,90.22,90.01,90.09,166628.0,85.6181,85.6276,85.4283,85.5042,166628.0
2022-08-05 09:30:00,89.1,89.58,89.03,89.58,255499.0,84.5646,85.0201,84.4981,85.0201,255499.0
2022-08-05 10:00:00,89.54,89.99,89.51,89.86,88125.0,84.9822,85.4093,84.9537,85.2859,88125.0
2022-08-05 10:30:00,89.87,89.88,89.7,89.8,56432.0,85.2954,85.3049,85.134,85.2289,56432.0
2022-08-05 11:00:00,89.74,89.74,89.2,89.21,87547.0,85.172,85.172,84.6595,84.669,87547.0
2022-08-05 11:30:00,89.2,89.39,89.19,89.32,28995.0,84.6595,84.8398,84.65,84.7734,28995.0
2022-08-05 12:00:00,89.34,89.55,89.33,89.53,101977.0,84.7924,84.9917,84.7829,84.9727,101977.0
2022-08-05 12:30:00,89.49,89.71,89.41,89.69,55542.0,84.9347,85.1435,84.8588,85.1245,55542.0
2022-08-05 13:00:00,89.69,89.86,89.64,89.74,47728.0,85.1245,85.2859,85.0771,85.172,47728.0
2022-08-05 13:30:00,89.75,89.85,89.65,89.7,54131.0,85.1815,85.2764,85.0866,85.134,54131.0
2022-08-05 14:00:00,89.66,89.7,89.56,89.57,41547.0,85.0961,85.134,85.0012,85.0107,41547.0
2022-08-05 14:30:00,89.5,89.63,89.49,89.58,39523.0,84.9442,85.0676,84.9347,85.0201,39523.0
2022-08-05 15:00:00,89.59,89.71,89.56,89.7,103912.0,85.0296,85.1435,85.0012,85.134,103912.0
2022-08-05 15:30:00,89.7,89.9,89.68,89.83,139474.0,85.134,85.3239,85.1151,85.2574,139474.0
2022-08-08 09:30:00,90.23,90.79,90.23,90.72,483383.0,85.6371,86.1686,85.6371,86.1021,483383.0
2022-08-08 10:00:00,90.75,90.8,90.56,90.61,489963.0,86.1306,86.178,85.9503,85.9977,489963.0
2022-08-08 10:30:00,90.65,90.73,90.54,90.59,98686.0,86.0357,86.1116,85.9313,85.9787,98686.0
2022-08-08 11:00:00,90.59,90.69,90.42,90.43,146898.0,85.9787,86.0736,85.8174,85.8269,146898.0
2022-08-08 11:30:00,90.44,90.5,90.04,90.26,144583.0,85.8364,85.8933,85.4567,85.6655,144583.0
2022-08-08 12:00:00,90.27,90.29,89.84,89.89,86183.0,85.675,85.694,85.2669,85.3144,86183.0
2022-08-08 12:30:00,89.92,90.06,89.81,90.01,82579.0,85.3428,85.4757,85.2384,85.4283,82579.0
2022-08-08 13:00:00,89.97,90.15,89.93,89.95,55031.0,85.3903,85.5611,85.3523,85.3713,55031.0
2022-08-08 13:30:00,89.95,90.11,89.92,90.09,78341.0,85.3713,85.5232,85.3428,85.5042,78341.0
2022-08-08 14:00:00,90.06,90.06,89.82,89.87,182808.0,85.4757,85.4757,85.2479,85.2954,182808.0
2022-08-08 14:30:00,89.87,89.91,89.68,89.8,152435.0,85.2954,85.3333,85.1151,85.2289,152435.0
2022-08-08 15:00:00,89.81,89.9,89.72,89.85,68340.0,85.2384,85.3239,85.153,85.2764,68340.0
2022-08-08 15:30:00,89.84,89.95,89.78,89.89,165513.0,85.2669,85.3713,85.21,85.3144,165513.0
2022-08-09 09:30:00,89.8,89.89,89.53,89.59,173779.0,85.2289,85.3144,84.9727,85.0296,173779.0
2022-08-09 10:00:00,89.59,89.65,89.47,89.62,73636.0,85.0296,85.0866,84.9157,85.0581,73636.0
2022-08-09 10:30:00,89.63,89.69,89.51,89.54,145976.0,85.0676,85.1245,84.9537,84.9822,145976.0
2022-08-09 11:00:00,89.53,89.71,89.36,89.62,231595.0,84.9727,85.1435,84.8113,85.0581,231595.0
2022-08-09 11:30:00,89.62,89.64,89.49,89.52,195407.0,85.0581,85.0771,84.9347,84.9632,195407.0
2022-08-09 12:00:00,89.52,89.55,89.35,89.37,184203.0,84.9632,84.9917,84.8019,84.8208,184203.0
2022-08-09 12:30:00,89.36,89.41,89.31,89.39,193100.0,84.8113,84.8588,84.7639,84.8398,193100.0
2022-08-09 13:00:00,89.39,89.48,89.34,89.45,192469.0,84.8398,84.9252,84.7924,84.8968,192469.0
2022-08-09 13:30:00,89.45,89.49,89.27,89.46,186859.0,84.8968,84.9347,84.7259,84.9063,186859.0
2022-08-09 14:00:00,89.45,89.51,89.25,89.27,190584.0,84.8968,84.9537,84.7069,84.7259,190584.0
2022-08-09 14:30:00,89.27,89.47,89.25,89.41,180589.0,84.7259,84.9157,84.7069,84.8588,180589.0
2022-08-09 15:00:00,89.4,89.54,89.36,89.5,232882.0,84.8493,84.9822,84.8113,84.9442,232882.0
2022-08-09 15:30:00,89.5,89.52,89.36,89.46,296149.0,84.9442,84.9632,84.8113,84.9063,296149.0
2022-08-10 09:30:00,91.08,91.08,90.75,90.97,244808.0,86.4438,86.4438,86.1306,86.3394,244808.0
2022-08-10 10:00:00,90.95,91.09,90.74,90.95,127604.0,86.3204,86.4533,86.1211,86.3204,127604.0
2022-08-10 10:30:00,90.98,91.2,90.94,91.19,338396.0,86.3489,86.5577,86.3109,86.5482,338396.0
2022-08-10 11:00:00,91.19,91.41,91.19,91.32,806869.0,86.5482,86.757,86.5482,86.6716,806869.0
2022-08-10 11:30:00,91.32,91.37,91.2,91.32,675645.0,86.6716,86.719,86.5577,86.6716,675645.0
2022-08-10 12:00:00,91.33,91.36,91.11,91.21,652931.0,86.6811,86.7095,86.4723,86.5672,652931.0
2022-08-10 12:30:00,91.22,91.28,91.19,91.26,566361.0,86.5767,86.6336,86.5482,86.6146,566361.0
2022-08-10 13:00:00,91.26,91.35,91.2,91.26,664180.0,86.6146,86.7,86.5577,86.6146,664180.0
2022-08-10 13:30:00,91.27,91.4,91.21,91.31,703885.0,86.6241,86.7475,86.5672,86.6621,703885.0
2022-08-10 14:00:00,91.31,91.35,91.21,91.22,799376.0,86.6621,86.7,86.5672,86.5767,799376.0
2022-08-10 14:30:00,91.22,91.26,91.1,91.11,821058.0,86.5767,86.6146,86.4628,86.4723,821058.0
2022-08-10 15:00:00,91.11,91.26,91.07,91.25,919831.0,86.4723,86.6146,86.4343,86.6051,919831.0
2022-08-10 15:30:00,91.24,91.39,91.21,91.36,2935873.0,86.5956,86.738,86.5672,86.7095,2935873.0
2022-08-11 09:30:00,91.93,92.17,91.83,92.15,177738.0,87.2505,87.4783,87.1556,87.4593,177738.0
2022-08-11 10:00:00,92.15,92.42,92.13,92.23,132074.0,87.4593,87.7156,87.4403,87.5353,132074.0
2022-08-11 10:30:00,92.23,92.38,92.06,92.12,129344.0,87.5353,87.6776,87.3739,87.4309,129344.0
2022-08-11 11:00:00,92.13,92.13,91.68,91.83,158535.0,87.4403,87.4403,87.0132,87.1556,158535.0
2022-08-11 11:30:00,91.82,91.89,91.63,91.72,91367.0,87.1461,87.2126,86.9658,87.0512,91367.0
2022-08-11 12:00:00,91.73,91.79,91.63,91.79,117553.0,87.0607,87.1176,86.9658,87.1176,117553.0
2022-08-11 12:30:00,91.8,91.88,91.76,91.85,91478.0,87.1271,87.2031,87.0892,87.1746,91478.0
2022-08-11 13:00:00,91.86,91.98,91.76,91.87,122478.0,87.1841,87.298,87.0892,87.1936,122478.0
2022-08-11 13:30:00,91.87,91.89,91.71,91.74,154390.0,87.1936,87.2126,87.0417,87.0702,154390.0
2022-08-11 14:00:00,91.74,91.74,91.52,91.59,133270.0,87.0702,87.0702,86.8614,86.9278,133270.0
2022-08-11 14:30:00,91.59,91.61,91.29,91.4,226061.0,86.9278,86.9468,86.6431,86.7475,226061.0
2022-08-11 15:00:00,91.4,91.42,91.23,91.38,103826.0,86.7475,86.7665,86.5862,86.7285,103826.0
2022-08-11 15:30:00,91.38,91.44,91.23,91.39,348153.0,86.7285,86.7855,86.5862,86.738,348153.0
2022-08-12 09:30:00,91.76,91.86,91.6,91.82,53510.0,87.0892,87.1841,86.9373,87.1461,53510.0
2022-08-12 10:00:00,91.79,91.84,91.5,91.72,72750.0,87.1176,87.1651,86.8424,87.0512,72750.0
2022-08-12 10:30:00,91.73,91.83,91.62,91.73,26112.0,87.0607,87.1556,86.9563,87.0607,26112.0
2022-08-12 11:00:00,91.73,91.97,91.72,91.95,42292.0,87.0607,87.2885,87.0512,87.2695,42292.0
2022-08-12 11:30:00,91.92,91.99,91.9,91.93,40270.0,87.241,87.3075,87.2221,87.2505,40270.0
2022-08-12 12:00:00,91.93,92.09,91.93,92.07,22529.0,87.2505,87.4024,87.2505,87.3834,22529.0
2022-08-12 12:30:00,92.08,92.12,92.06,92.08,24315.0,87.3929,87.4309,87.3739,87.3929,24315.0
2022-08-12 13:00:00,92.09,92.19,92.08,92.18,51435.0,87.4024,87.4973,87.3929,87.4878,51435.0
2022-08-12 13:30:00,92.18,92.27,92.17,92.24,234056.0,87.4878,87.5732,87.4783,87.5447,234056.0
2022-08-12 14:00:00,92.24,92.34,92.23,92.34,53084.0,87.5447,87.6397,87.5353,87.6397,53084.0
2022-08-12 14:30:00,92.33,92.44,92.33,92.42,266722.0,87.6302,87.7346,87.6302,87.7156,266722.0
2022-08-12 15:00:00,92.42,92.53,92.39,92.51,30437.0,87.7156,87.82,87.6871,87.801,30437.0
2022-08-12 15:30:00,92.51,92.66,92.48,92.65,107710.0,87.801,87.9434,87.7725,87.9339,107710.0
2022-08-15 09:30:00,92.05,92.41,92.01,92.37,358856.0,87.3644,87.7061,87.3265,87.6681,358856.0
2022-08-15 10:00:00,92.34,92.36,92.07,92.16,52758.0,87.6397,87.6586,87.3834,87.4688,52758.0
2022-08-15 10:30:00,92.14,92.3,92.12,92.17,73448.0,87.4498,87.6017,87.4309,87.4783,73448.0
2022-08-15 11:00:00,92.14,92.27,92.08,92.26,167531.0,87.4498,87.5732,87.3929,87.5637,167531.0
2022-08-15 11:30:00,92.29,92.61,92.27,92.58,194061.0,87.5922,87.8959,87.5732,87.8674,194061.0
2022-08-15 12:00:00,92.56,92.62,92.53,92.62,45098.0,87.8485,87.9054,87.82,87.9054,45098.0
2022-08-15 12:30:00,92.61,92.71,92.61,92.69,80184.0,87.8959,87.9908,87.8959,87.9718,80184.0
2022-08-15 13:00:00,92.69,92.73,92.57,92.63,221527.0,87.9718,88.0098,87.8579,87.9149,221527.0
2022-08-15 13:30:00,92.62,92.63,92.51,92.57,471446.0,87.9054,87.9149,87.801,87.8579,471446.0
2022-08-15 14:00:00,92.57,92.58,92.47,92.56,393060.0,87.8579,87.8674,87.763,87.8485,393060.0
2022-08-15 14:30:00,92.56,92.64,92.54,92.63,351493.0,87.8485,87.9244,87.8295,87.9149,351493.0
2022-08-15 15:00:00,92.63,92.72,92.59,92.71,590763.0,87.9149,88.0003,87.8769,87.9908,590763.0
2022-08-15 15:30:00,92.71,92.73,92.59,92.67,909938.0,87.9908,88.0098,87.8769,87.9529,909938.0
2022-08-16 09:30:00,92.27,92.52,92.27,92.47,82816.0,87.5732,87.8105,87.5732,87.763,82816.0
2022-08-16 10:00:00,92.47,92.48,92.29,92.39,75824.0,87.763,87.7725,87.5922,87.6871,75824.0
2022-08-16 10:30:00,92.36,92.45,92.21,92.34,53405.0,87.6586,87.7441,87.5163,87.6397,53405.0
2022-08-16 11:00:00,92.33,92.62,92.32,92.61,41511.0,87.6302,87.9054,87.6207,87.8959,41511.0
2022-08-16 11:30:00,92.6,92.81,92.6,92.79,242232.0,87.8864,88.0857,87.8864,88.0667,242232.0
2022-08-16 12:00:00,92.78,92.84,92.72,92.76,91560.0,88.0573,88.1142,88.0003,88.0383,91560.0
2022-08-16 12:30:00,92.75,92.79,92.69,92.72,32461.0,88.0288,88.0667,87.9718,88.0003,32461.0
2022-08-16 13:00:00,92.72,92.8,92.69,92.77,408189.0,88.0003,88.0762,87.9718,88.0478,408189.0
2022-08-16 13:30:00,92.77,92.94,92.76,92.92,391970.0,88.0478,88.2091,88.0383,88.1901,391970.0
2022-08-16 14:00:00,92.92,93.06,92.9,92.99,477037.0,88.1901,88.323,88.1711,88.2566,477037.0
2022-08-16 14:30:00,92.98,92.99,92.4,92.59,481231.0,88.2471,88.2566,87.6966,87.8769,481231.0
2022-08-16 15:00:00,92.58,92.7,92.45,92.67,427763.0,87.8674,87.9813,87.7441,87.9529,427763.0
2022-08-16 15:30:00,92.67,92.83,92.66,92.71,1001124.0,87.9529,88.1047,87.9434,87.9908,1001124.0
2022-08-17 09:30:00,91.9,92.15,91.86,92.08,133585.0,87.2221,87.4593,87.1841,87.3929,133585.0
2022-08-17 10:00:00,92.05,92.22,91.9,92.01,397708.0,87.3644,87.5258,87.2221,87.3265,397708.0
2022-08-17 10:30:00,92.01,92.04,91.73,91.75,75898.0,87.3265,87.3549,87.0607,87.0797,75898.0
2022-08-17 11:00:00,91.77,91.88,91.7,91.85,73146.0,87.0987,87.2031,87.0322,87.1746,73146.0
2022-08-17 11:30:00,91.86,91.94,91.59,91.63,42459.0,87.1841,87.26,86.9278,86.9658,42459.0
2022-08-17 12:00:00,91.64,91.89,91.64,91.89,30744.0,86.9753,87.2126,86.9753,87.2126,30744.0
2022-08-17 12:30:00,91.88,92.01,91.87,91.97,26140.0,87.2031,87.3265,87.1936,87.2885,26140.0
2022-08-17 13:00:00,91.96,92.05,91.87,92.04,148105.0,87.279,87.3644,87.1936,87.3549,148105.0
2022-08-17 13:30:00,92.04,92.08,91.96,92.0,58493.0,87.3549,87.3929,87.279,87.317,58493.0
2022-08-17 14:00:00,92.05,92.52,91.97,92.41,169872.0,87.3644,87.8105,87.2885,87.7061,169872.0
2022-08-17 14:30:00,92.42,92.6,92.25,92.26,68167.0,87.7156,87.8864,87.5542,87.5637,68167.0
2022-08-17 15:00:00,92.25,92.39,91.97,92.13,81079.0,87.5542,87.6871,87.2885,87.4403,81079.0
2022-08-17 15:30:00,92.12,92.15,91.95,92.03,128563.0,87.4309,87.4593,87.2695,87.3454,128563.0
2022-08-18 09:30:00,92.04,92.04,91.76,91.81,71703.0,87.3549,87.3549,87.0892,87.1366,71703.0
2022-08-18 10:00:00,91.8,91.89,91.68,91.8,114397.0,87.1271,87.2126,87.0132,87.1271,114397.0
2022-08-18 10:30:00,91.8,92.02,91.74,91.91,180547.0,87.1271,87.3359,87.0702,87.2315,180547.0
2022-08-18 11:00:00,91.92,92.09,91.81,92.06,100078.0,87.241,87.4024,87.1366,87.3739,100078.0
2022-08-18 11:30:00,92.07,92.14,92.04,92.05,122263.0,87.3834,87.4498,87.3549,87.3644,122263.0
2022-08-18 12:00:00,92.04,92.1,91.82,91.83,83293.0,87.3549,87.4119,87.1461,87.1556,83293.0
2022-08-18 12:30:00,91.84,91.86,91.71,91.77,33874.0,87.1651,87.1841,87.0417,87.0987,33874.0
2022-08-18 13:00:00,91.77,91.89,91.71,91.88,48227.0,87.0987,87.2126,87.0417,87.2031,48227.0
2022-08-18 13:30:00,91.88,91.95,91.82,91.86,71701.0,87.2031,87.2695,87.1461,87.1841,71701.0
2022-08-18 14:00:00,91.86,91.96,91.83,91.94,43643.0,87.1841,87.279,87.1556,87.26,43643.0
2022-08-18 14:30:00,91.95,92.04,91.87,92.0,77980.0,87.2695,87.3549,87.1936,87.317,77980.0
2022-08-18 15:00:00,92.0,92.16,91.98,92.15,59342.0,87.317,87.4688,87.298,87.4593,59342.0
2022-08-18 15:30:00,92.15,92.18,91.94,92.04,202112.0,87.4593,87.4878,87.26,87.3549,202112.0
2022-08-19 09:30:00,91.34,91.39,90.92,90.94,117743.0,86.6906,86.738,86.2919,86.3109,117743.0
2022-08-19 10:00:00,90.96,91.03,90.85,90.97,62579.0,86.3299,86.3963,86.2255,86.3394,62579.0
2022-08-19 10:30:00,90.96,91.01,90.76,90.78,109399.0,86.3299,86.3774,86.1401,86.1591,109399.0
2022-08-19 11:00:00,90.78,90.81,90.64,90.75,127708.0,86.1591,86.1875,86.0262,86.1306,127708.0
2022-08-19 11:30:00,90.75,90.92,90.68,90.79,224596.0,86.1306,86.2919,86.0642,86.1686,224596.0
2022-08-19 12:00:00,90.79,90.89,90.73,90.8,114219.0,86.1686,86.2635,86.1116,86.178,114219.0
2022-08-19 12:30:00,90.8,91.01,90.78,90.96,93325.0,86.178,86.3774,86.1591,86.3299,93325.0
2022-08-19 13:00:00,90.96,91.01,90.84,90.85,72356.0,86.3299,86.3774,86.216,86.2255,72356.0
2022-08-19 13:30:00,90.84,90.9,90.72,90.89,72089.0,86.216,86.273,86.1021,86.2635,72089.0
2022-08-19 14:00:00,90.88,90.89,90.72,90.8,84443.0,86.254,86.2635,86.1021,86.178,84443.0
2022-08-19 14:30:00,90.78,90.82,90.63,90.66,79081.0,86.1591,86.197,86.0167,86.0452,79081.0
2022-08-19 15:00:00,90.66,90.77,90.56,90.77,64416.0,86.0452,86.1496,85.9503,86.1496,64416.0
2022-08-19 15:30:00,90.76,90.85,90.7,90.77,201966.0,86.1401,86.2255,86.0831,86.1496,201966.0
2022-08-22 09:30:00,89.79,89.79,89.49,89.59,370527.0,85.2195,85.2195,84.9347,85.0296,370527.0
2022-08-22 10:00:00,89.54,89.6,89.28,89.33,624393.0,84.9822,85.0391,84.7354,84.7829,624393.0
2022-08-22 10:30:00,89.31,89.47,89.26,89.27,256512.0,84.7639,84.9157,84.7164,84.7259,256512.0
2022-08-22 11:00:00,89.26,89.44,89.26,89.33,82364.0,84.7164,84.8873,84.7164,84.7829,82364.0
2022-08-22 11:30:00,89.34,89.49,89.3,89.45,98191.0,84.7924,84.9347,84.7544,84.8968,98191.0
2022-08-22 12:00:00,89.45,89.51,89.36,89.4,78813.0,84.8968,84.9537,84.8113,84.8493,78813.0
2022-08-22 12:30:00,89.42,89.49,89.32,89.4,99132.0,84.8683,84.9347,84.7734,84.8493,99132.0
2022-08-22 13:00:00,89.41,89.42,89.21,89.23,83968.0,84.8588,84.8683,84.669,84.688,83968.0
2022-08-22 13:30:00,89.22,89.22,89.07,89.09,123480.0,84.6785,84.6785,84.5361,84.5551,123480.0
2022-08-22 14:00:00,89.08,89.13,89.04,89.09,59954.0,84.5456,84.5931,84.5076,84.5551,59954.0
2022-08-22 14:30:00,89.06,89.09,88.95,89.02,93105.0,84.5266,84.5551,84.4222,84.4887,93105.0
2022-08-22 15:00:00,89.02,89.17,89.01,89.05,55214.0,84.4887,84.631,84.4792,84.5171,55214.0
2022-08-22 15:30:00,89.06,89.14,88.91,89.13,173233.0,84.5266,84.6025,84.3842,84.5931,173233.0
2022-08-23 09:30:00,88.99,89.43,88.92,89.33,239819.0,84.4602,84.8778,84.3937,84.7829,239819.0
2022-08-23 10:00:00,89.34,89.69,89.26,89.44,77746.0,84.7924,85.1245,84.7164,84.8873,77746.0
2022-08-23 10:30:00,89.39,89.55,89.17,89.17,71256.0,84.8398,84.9917,84.631,84.631,71256.0
2022-08-23 11:00:00,89.19,89.36,89.01,89.17,31287.0,84.65,84.8113,84.4792,84.631,31287.0
2022-08-23 11:30:00,89.2,89.31,89.12,89.21,26077.0,84.6595,84.7639,84.5836,84.669,26077.0
2022-08-23 12:00:00,89.18,89.18,88.97,88.98,36198.0,84.6405,84.6405,84.4412,84.4507,36198.0
2022-08-23 12:30:00,88.99,89.25,88.98,89.24,49059.0,84.4602,84.7069,84.4507,84.6975,49059.0
2022-08-23 13:00:00,89.23,89.26,89.08,89.23,80326.0,84.688,84.7164,84.5456,84.688,80326.0
2022-08-23 13:30:00,89.24,89.28,88.99,89.05,87301.0,84.6975,84.7354,84.4602,84.5171,87301.0
2022-08-23 14:00:00,89.04,89.17,89.0,89.15,68303.0,84.5076,84.631,84.4697,84.612,68303.0
2022-08-23 14:30:00,89.16,89.17,89.02,89.07,83639.0,84.6215,84.631,84.4887,84.5361,83639.0
2022-08-23 15:00:00,89.08,89.22,89.08,89.14,230847.0,84.5456,84.6785,84.5456,84.6025,230847.0
2022-08-23 15:30:00,89.13,89.17,89.0,89.03,186671.0,84.5931,84.631,84.4697,84.4981,186671.0
2022-08-24 09:30:00,88.83,89.06,88.75,89.0,53992.0,84.3083,84.5266,84.2324,84.4697,53992.0
2022-08-24 10:00:00,89.0,89.29,88.89,89.22,63661.0,84.4697,84.7449,84.3653,84.6785,63661.0
2022-08-24 10:30:00,89.23,89.33,89.06,89.31,60679.0,84.688,84.7829,84.5266,84.7639,60679.0
2022-08-24 11:00:00,89.3,89.57,89.28,89.5,226979.0,84.7544,85.0107,84.7354,84.9442,226979.0
2022-08-24 11:30:00,89.5,89.6,89.47,89.53,49216.0,84.9442,85.0391,84.9157,84.9727,49216.0
2022-08-24 12:00:00,89.53,89.57,89.42,89.42,26367.0,84.9727,85.0107,84.8683,84.8683,26367.0
2022-08-24 12:30:00,89.43,89.43,89.12,89.19,117547.0,84.8778,84.8778,84.5836,84.65,117547.0
2022-08-24 13:00:00,89.19,89.27,89.1,89.12,13808.0,84.65,84.7259,84.5646,84.5836,13808.0
2022-08-24 13:30:00,89.09,89.21,89.08,89.18,32693.0,84.5551,84.669,84.5456,84.6405,32693.0
2022-08-24 14:00:00,89.2,89.24,89.16,89.21,45066.0,84.6595,84.6975,84.6215,84.669,45066.0
2022-08-24 14:30:00,89.21,89.23,89.1,89.22,77729.0,84.669,84.688,84.5646,84.6785,77729.0
2022-08-24 15:00:00,89.2,89.39,89.19,89.3,49792.0,84.6595,84.8398,84.65,84.7544,49792.0
2022-08-24 15:30:00,89.3,89.42,89.24,89.28,164076.0,84.7544,84.8683,84.6975,84.7354,164076.0
2022-08-25 09:30:00,89.64,89.95,89.51,89.93,262303.0,85.0771,85.3713,84.9537,85.3523,262303.0
2022-08-25 10:00:00,89.93,90.22,89.89,90.18,151716.0,85.3523,85.6276,85.3144,85.5896,151716.0
2022-08-25 10:30:00,90.21,90.31,90.14,90.17,397313.0,85.6181,85.713,85.5516,85.5801,397313.0
2022-08-25 11:00:00,90.14,90.14,89.74,89.87,224755.0,85.5516,85.5516,85.172,85.2954,224755.0
2022-08-25 11:30:00,89.87,89.95,89.81,89.93,73408.0,85.2954,85.3713,85.2384,85.3523,73408.0
2022-08-25 12:00:00,89.92,89.94,89.76,89.89,121652.0,85.3428,85.3618,85.191,85.3144,121652.0
2022-08-25 12:30:00,89.88,89.9,89.71,89.86,42009.0,85.3049,85.3239,85.1435,85.2859,42009.0
2022-08-25 13:00:00,89.86,90.03,89.84,90.02,111888.0,85.2859,85.4472,85.2669,85.4377,111888.0
2022-08-25 13:30:00,90.02,90.15,89.99,90.11,61076.0,85.4377,85.5611,85.4093,85.5232,61076.0
2022-08-25 14:00:00,90.11,90.15,90.01,90.15,89391.0,85.5232,85.5611,85.4283,85.5611,89391.0
2022-08-25 14:30:00,90.15,90.15,89.98,90.09,67426.0,85.5611,85.5611,85.3998,85.5042,67426.0
2022-08-25 15:00:00,90.09,90.24,90.06,90.23,121849.0,85.5042,85.6465,85.4757,85.6371,121849.0
2022-08-25 15:30:00,90.23,90.59,90.15,90.57,169732.0,85.6371,85.9787,85.5611,85.9598,169732.0
2022-08-26 09:30:00,90.71,90.71,90.3,90.54,544925.0,86.0926,86.0926,85.7035,85.9313,544925.0
2022-08-26 10:00:00,90.54,90.74,89.62,89.68,349252.0,85.9313,86.1211,85.0581,85.1151,349252.0
2022-08-26 10:30:00,89.68,89.68,89.14,89.28,169371.0,85.1151,85.1151,84.6025,84.7354,169371.0
2022-08-26 11:00:00,89.24,89.27,88.68,88.93,156474.0,84.6975,84.7259,84.166,84.4032,156474.0
2022-08-26 11:30:00,88.93,89.08,88.81,88.91,176800.0,84.4032,84.5456,84.2893,84.3842,176800.0
2022-08-26 12:00:00,88.92,88.92,88.61,88.69,70776.0,84.3937,84.3937,84.0995,84.1754,70776.0
2022-08-26 12:30:00,88.69,88.8,88.59,88.79,108743.0,84.1754,84.2798,84.0805,84.2704,108743.0
2022-08-26 13:00:00,88.78,88.83,88.66,88.73,37025.0,84.2609,84.3083,84.147,84.2134,37025.0
2022-08-26 13:30:00,88.7,88.71,88.51,88.53,23306.0,84.1849,84.1944,84.0046,84.0236,23306.0
2022-08-26 14:00:00,88.55,88.57,88.34,88.42,79132.0,84.0426,84.0616,83.8433,83.9192,79132.0
2022-08-26 14:30:00,88.41,88.46,88.23,88.25,67081.0,83.9097,83.9572,83.7389,83.7578,67081.0
2022-08-26 15:00:00,88.24,88.33,88.11,88.18,175746.0,83.7484,83.8338,83.625,83.6914,175746.0
2022-08-26 15:30:00,88.17,88.2,87.88,87.88,340672.0,83.6819,83.7104,83.4067,83.4067,340672.0
2022-08-29 09:30:00,87.33,87.74,87.21,87.49,239243.0,82.8847,83.2738,82.7708,83.0365,239243.0
2022-08-29 10:00:00,87.49,87.82,87.44,87.63,113825.0,83.0365,83.3497,82.9891,83.1694,113825.0
2022-08-29 10:30:00,87.62,87.71,87.16,87.18,106647.0,83.1599,83.2453,82.7233,82.7423,106647.0
2022-08-29 11:00:00,87.18,87.44,87.15,87.33,104800.0,82.7423,82.9891,82.7138,82.8847,104800.0
2022-08-29 11:30:00,87.33,87.56,87.27,87.53,109787.0,82.8847,83.103,82.8277,83.0745,109787.0
2022-08-29 12:00:00,87.55,87.71,87.53,87.6,196334.0,83.0935,83.2453,83.0745,83.1409,196334.0
2022-08-29 12:30:00,87.6,87.88,87.47,87.79,135838.0,83.1409,83.4067,83.0175,83.3213,135838.0
2022-08-29 13:00:00,87.79,87.88,87.62,87.73,74105.0,83.3213,83.4067,83.1599,83.2643,74105.0
2022-08-29 13:30:00,87.71,87.98,87.71,87.84,142954.0,83.2453,83.5016,83.2453,83.3687,142954.0
2022-08-29 14:00:00,87.84,87.85,87.58,87.63,1122026.0,83.3687,83.3782,83.1219,83.1694,1122026.0
2022-08-29 14:30:00,87.64,87.8,87.53,87.71,875024.0,83.1789,83.3308,83.0745,83.2453,875024.0
2022-08-29 15:00:00,87.71,87.88,87.59,87.61,886735.0,83.2453,83.4067,83.1314,83.1504,886735.0
2022-08-29 15:30:00,87.61,87.72,87.33,87.36,1366907.0,83.1504,83.2548,82.8847,82.9131,1366907.0
2022-08-30 09:30:00,87.73,87.77,87.22,87.29,398378.0,83.2643,83.3023,82.7803,82.8467,398378.0
2022-08-30 10:00:00,87.26,87.35,86.8,86.89,113761.0,82.8182,82.9037,82.3817,82.4671,113761.0
2022-08-30 10:30:00,86.89,86.92,86.17,86.57,203982.0,82.4671,82.4955,81.7837,82.1634,203982.0
2022-08-30 11:00:00,86.55,86.74,86.43,86.64,153903.0,82.1444,82.3247,82.0305,82.2298,153903.0
2022-08-30 11:30:00,86.62,86.8,86.48,86.6,189214.0,82.2108,82.3817,82.0779,82.1918,189214.0
2022-08-30 12:00:00,86.6,86.8,86.51,86.58,164546.0,82.1918,82.3817,82.1064,82.1729,164546.0
2022-08-30 12:30:00,86.58,86.58,86.33,86.44,86360.0,82.1729,82.1729,81.9356,82.04,86360.0
2022-08-30 13:00:00,86.43,86.49,86.18,86.27,46351.0,82.0305,82.0874,81.7932,81.8786,46351.0
2022-08-30 13:30:00,86.26,86.41,86.07,86.33,566118.0,81.8691,82.0115,81.6888,81.9356,566118.0
2022-08-30 14:00:00,86.32,86.45,86.23,86.23,629203.0,81.9261,82.0495,81.8407,81.8407,629203.0
2022-08-30 14:30:00,86.23,86.4,86.22,86.3,319614.0,81.8407,82.002,81.8312,81.9071,319614.0
2022-08-30 15:00:00,86.3,86.71,86.29,86.5,349856.0,81.9071,82.2962,81.8976,82.0969,349856.0
2022-08-30 15:30:00,86.5,86.58,86.26,86.47,789608.0,82.0969,82.1729,81.8691,82.0685,789608.0
2022-08-31 09:30:00,86.93,87.1,86.53,86.78,218141.0,82.505,82.6664,82.1254,82.3627,218141.0
2022-08-31 10:00:00,86.77,86.81,86.5,86.53,116192.0,82.3532,82.3911,82.0969,82.1254,116192.0
2022-08-31 10:30:00,86.52,86.83,86.44,86.54,332874.0,82.1159,82.4101,82.04,82.1349,332874.0
2022-08-31 11:00:00,86.54,86.55,86.27,86.42,69811.0,82.1349,82.1444,81.8786,82.021,69811.0
2022-08-31 11:30:00,86.41,86.67,86.35,86.63,81726.0,82.0115,82.2583,81.9546,82.2203,81726.0
2022-08-31 12:00:00,86.64,86.67,86.41,86.45,66739.0,82.2298,82.2583,82.0115,82.0495,66739.0
2022-08-31 12:30:00,86.47,86.54,86.31,86.38,53105.0,82.0685,82.1349,81.9166,81.983,53105.0
2022-08-31 13:00:00,86.37,86.51,86.19,86.26,171205.0,81.9735,82.1064,81.8027,81.8691,171205.0
2022-08-31 13:30:00,86.26,86.3,86.09,86.22,54619.0,81.8691,81.9071,81.7078,81.8312,54619.0
2022-08-31 14:00:00,86.2,86.31,86.12,86.2,37198.0,81.8122,81.9166,81.7363,81.8122,37198.0
2022-08-31 14:30:00,86.18,86.2,85.93,86.03,144420.0,81.7932,81.8122,81.5559,81.6508,144420.0
2022-08-31 15:00:00,86.04,86.41,85.99,86.18,67897.0,81.6603,82.0115,81.6129,81.7932,67897.0
2022-08-31 15:30:00,86.17,86.38,85.91,85.91,447015.0,81.7837,81.983,81.537,81.537,447015.0
2022-09-01 09:30:00,85.21,85.28,84.99,85.15,197712.0,80.8726,80.939,80.6638,80.8156,197712.0
2022-09-01 10:00:00,85.12,85.19,84.61,85.06,187863.0,80.7872,80.8536,80.3031,80.7302,187863.0
2022-09-01 10:30:00,84.98,85.02,84.47,84.55,52532.0,80.6543,80.6923,80.1703,80.2462,52532.0
2022-09-01 11:00:00,84.54,84.87,84.5,84.61,272211.0,80.2367,80.5499,80.1987,80.3031,272211.0
2022-09-01 11:30:00,84.62,84.97,84.62,84.72,377291.0,80.3126,80.6448,80.3126,80.4075,377291.0
2022-09-01 12:00:00,84.74,84.94,84.74,84.86,120725.0,80.4265,80.6163,80.4265,80.5404,120725.0
2022-09-01 12:30:00,84.84,84.87,84.58,84.66,109871.0,80.5214,80.5499,80.2747,80.3506,109871.0
2022-09-01 13:00:00,84.65,85.12,84.61,85.12,136080.0,80.3411,80.7872,80.3031,80.7872,136080.0
2022-09-01 13:30:00,85.12,85.13,84.86,84.92,139356.0,80.7872,80.7967,80.5404,80.5974,139356.0
2022-09-01 14:00:00,84.92,85.34,84.87,85.3,53736.0,80.5974,80.996,80.5499,80.958,53736.0
2022-09-01 14:30:00,85.3,85.44,85.19,85.32,146856.0,80.958,81.0909,80.8536,80.977,146856.0
2022-09-01 15:00:00,85.28,85.55,85.26,85.27,108958.0,80.939,81.1953,80.92,80.9295,108958.0
2022-09-01 15:30:00,85.24,85.73,85.2,85.69,226694.0,80.9011,81.3661,80.8631,81.3282,226694.0
2022-09-02 09:30:00,86.43,86.43,85.87,85.98,145849.0,82.0305,82.0305,81.499,81.6034,145849.0
2022-09-02 10:00:00,85.99,86.47,85.82,86.47,245201.0,81.6129,82.0685,81.4515,82.0685,245201.0
2022-09-02 10:30:00,86.48,86.72,86.46,86.56,212935.0,82.0779,82.3057,82.059,82.1539,212935.0
2022-09-02 11:00:00,86.58,86.72,86.53,86.64,321581.0,82.1729,82.3057,82.1254,82.2298,321581.0
2022-09-02 11:30:00,86.63,86.72,86.46,86.68,240794.0,82.2203,82.3057,82.059,82.2678,240794.0
2022-09-02 12:00:00,86.71,86.72,86.1,86.12,79972.0,82.2962,82.3057,81.7173,81.7363,79972.0
2022-09-02 12:30:00,86.11,86.18,85.57,85.68,102050.0,81.7268,81.7932,81.2143,81.3187,102050.0
2022-09-02 13:00:00,85.65,85.65,85.07,85.09,114007.0,81.2902,81.2902,80.7397,80.7587,114007.0
2022-09-02 13:30:00,85.09,85.29,84.9,84.94,84195.0,80.7587,80.9485,80.5784,80.6163,84195.0
2022-09-02 14:00:00,84.97,85.22,84.95,85.19,57809.0,80.6448,80.8821,80.6258,80.8536,57809.0
2022-09-02 14:30:00,85.19,85.28,84.98,85.0,86569.0,80.8536,80.939,80.6543,80.6733,86569.0
2022-09-02 15:00:00,84.97,85.26,84.9,85.0,113109.0,80.6448,80.92,80.5784,80.6733,113109.0
2022-09-02 15:30:00,85.0,85.0,84.59,84.94,349492.0,80.6733,80.6733,80.2841,80.6163,349492.0
2022-09-06 09:30:00,85.09,85.27,84.57,84.76,241017.0,80.7587,80.9295,80.2652,80.4455,241017.0
2022-09-06 10:00:00,84.75,84.75,84.14,84.53,208713.0,80.436,80.436,79.8571,80.2272,208713.0
2022-09-06 10:30:00,84.55,85.14,84.41,85.05,111251.0,80.2462,80.8062,80.1133,80.7207,111251.0
2022-09-06 11:00:00,85.01,85.24,84.78,84.82,128912.0,80.6828,80.9011,80.4645,80.5024,128912.0
2022-09-06 11:30:00,84.81,85.15,84.79,85.08,274643.0,80.493,80.8156,80.474,80.7492,274643.0
2022-09-06 12:00:00,85.09,85.14,84.52,84.67,280589.0,80.7587,80.8062,80.2177,80.3601,280589.0
2022-09-06 12:30:00,84.66,84.83,84.57,84.73,59608.0,80.3506,80.5119,80.2652,80.417,59608.0
2022-09-06 13:00:00,84.75,84.75,84.3,84.36,66136.0,80.436,80.436,80.0089,80.0659,66136.0
2022-09-06 13:30:00,84.37,84.52,84.3,84.51,109351.0,80.0753,80.2177,80.0089,80.2082,109351.0
2022-09-06 14:00:00,84.5,84.75,84.48,84.62,180324.0,80.1987,80.436,80.1797,80.3126,180324.0
2022-09-06 14:30:00,84.61,84.64,84.38,84.45,1630143.0,80.3031,80.3316,80.0848,80.1513,1630143.0
2022-09-06 15:00:00,84.45,84.7,84.37,84.52,3458846.0,80.1513,80.3885,80.0753,80.2177,3458846.0
2022-09-06 15:30:00,84.52,84.59,84.3,84.52,7458607.0,80.2177,80.2841,80.0089,80.2177,7458607.0
2022-09-07 09:30:00,84.23,84.69,84.2,84.46,364149.0,79.9425,80.3791,79.914,80.1608,364149.0
2022-09-07 10:00:00,84.46,84.65,84.31,84.63,242824.0,80.1608,80.3411,80.0184,80.3221,242824.0
2022-09-07 10:30:00,84.65,84.86,84.65,84.74,214020.0,80.3411,80.5404,80.3411,80.4265,214020.0
2022-09-07 11:00:00,84.73,85.06,84.66,84.95,261186.0,80.417,80.7302,80.3506,80.6258,261186.0
2022-09-07 11:30:00,84.97,85.04,84.85,84.95,145998.0,80.6448,80.7112,80.5309,80.6258,145998.0
2022-09-07 12:00:00,84.95,85.01,84.74,84.86,125781.0,80.6258,80.6828,80.4265,80.5404,125781.0
2022-09-07 12:30:00,84.85,85.17,84.79,85.1,205267.0,80.5309,80.8346,80.474,80.7682,205267.0
2022-09-07 13:00:00,85.1,85.25,85.08,85.15,187814.0,80.7682,80.9106,80.7492,80.8156,187814.0
2022-09-07 13:30:00,85.15,85.5,85.14,85.44,170105.0,80.8156,81.1478,80.8062,81.0909,170105.0
2022-09-07 14:00:00,85.46,85.65,85.4,85.57,83451.0,81.1099,81.2902,81.0529,81.2143,83451.0
2022-09-07 14:30:00,85.57,85.72,85.54,85.7,67961.0,81.2143,81.3566,81.1858,81.3376,67961.0
2022-09-07 15:00:00,85.7,85.85,85.66,85.85,29701.0,81.3376,81.48,81.2997,81.48,29701.0
2022-09-07 15:30:00,85.82,85.87,85.7,85.77,186349.0,81.4515,81.499,81.3376,81.4041,186349.0
2022-09-08 09:30:00,85.2,85.63,84.88,85.53,382563.0,80.8631,81.2712,80.5594,81.1763,382563.0
2022-09-08 10:00:00,85.54,85.74,85.23,85.66,634564.0,81.1858,81.3756,80.8916,81.2997,634564.0
2022-09-08 10:30:00,85.64,86.05,85.61,86.03,94952.0,81.2807,81.6698,81.2522,81.6508,94952.0
2022-09-08 11:00:00,86.04,86.21,86.02,86.12,109247.0,81.6603,81.8217,81.6414,81.7363,109247.0
2022-09-08 11:30:00,86.11,86.18,85.89,85.94,212173.0,81.7268,81.7932,81.518,81.5654,212173.0
2022-09-08 12:00:00,85.95,85.97,85.12,85.33,170556.0,81.5749,81.5939,80.7872,80.9865,170556.0
2022-09-08 12:30:00,85.3,85.76,85.3,85.67,63880.0,80.958,81.3946,80.958,81.3092,63880.0
2022-09-08 13:00:00,85.67,85.97,85.51,85.9,140846.0,81.3092,81.5939,81.1573,81.5275,140846.0
2022-09-08 13:30:00,85.91,86.04,85.74,85.88,198165.0,81.537,81.6603,81.3756,81.5085,198165.0
2022-09-08 14:00:00,85.89,86.0,85.84,85.94,176970.0,81.518,81.6224,81.4705,81.5654,176970.0
2022-09-08 14:30:00,85.97,86.07,85.77,85.81,237113.0,81.5939,81.6888,81.4041,81.442,237113.0
2022-09-08 15:00:00,85.81,85.98,85.68,85.92,204096.0,81.442,81.6034,81.3187,81.5464,204096.0
2022-09-08 15:30:00,85.91,86.16,85.78,86.15,496553.0,81.537,81.7742,81.4136,81.7647,496553.0
2022-09-09 09:30:00,87.03,87.33,86.99,87.33,162795.0,82.5999,82.8847,82.562,82.8847,162795.0
2022-09-09 10:00:00,87.34,87.59,87.3,87.45,192901.0,82.8942,83.1314,82.8562,82.9986,192901.0
2022-09-09 10:30:00,87.46,87.65,87.43,87.58,80177.0,83.0081,83.1884,82.9796,83.1219,80177.0
2022-09-09 11:00:00,87.59,87.6,87.38,87.47,120710.0,83.1314,83.1409,82.9321,83.0175,120710.0
2022-09-09 11:30:00,87.5,87.61,87.42,87.55,407386.0,83.046,83.1504,82.9701,83.0935,407386.0
2022-09-09 12:00:00,87.55,87.57,87.33,87.4,131710.0,83.0935,83.1125,82.8847,82.9511,131710.0
2022-09-09 12:30:00,87.41,87.61,87.37,87.61,103669.0,82.9606,83.1504,82.9226,83.1504,103669.0
2022-09-09 13:00:00,87.61,87.72,87.51,87.67,129593.0,83.1504,83.2548,83.0555,83.2074,129593.0
2022-09-09 13:30:00,87.67,87.75,87.63,87.69,138304.0,83.2074,83.2833,83.1694,83.2264,138304.0
2022-09-09 14:00:00,87.68,87.77,87.58,87.77,219909.0,83.2169,83.3023,83.1219,83.3023,219909.0
2022-09-09 14:30:00,87.76,87.77,87.63,87.73,73975.0,83.2928,83.3023,83.1694,83.2643,73975.0
2022-09-09 15:00:00,87.73,87.84,87.7,87.82,122965.0,83.2643,83.3687,83.2358,83.3497,122965.0
2022-09-09 15:30:00,87.8,87.88,87.72,87.75,358864.0,83.3308,83.4067,83.2548,83.2833,358864.0
2022-09-12 09:30:00,88.33,88.85,88.32,88.85,234063.0,83.8338,84.3273,83.8243,84.3273,234063.0
2022-09-12 10:00:00,88.87,88.99,88.8,88.93,217505.0,84.3463,84.4602,84.2798,84.4032,217505.0
2022-09-12 10:30:00,88.96,88.96,88.75,88.77,231389.0,84.4317,84.4317,84.2324,84.2514,231389.0
2022-09-12 11:00:00,88.77,88.88,88.63,88.88,93974.0,84.2514,84.3558,84.1185,84.3558,93974.0
2022-09-12 11:30:00,88.88,88.9,88.44,88.54,153585.0,84.3558,84.3748,83.9382,84.0331,153585.0
2022-09-12 12:00:00,88.54,88.66,88.44,88.64,124330.0,84.0331,84.147,83.9382,84.128,124330.0
2022-09-12 12:30:00,88.64,88.78,88.58,88.76,148958.0,84.128,84.2609,84.071,84.2419,148958.0
2022-09-12 13:00:00,88.77,88.89,88.63,88.88,67698.0,84.2514,84.3653,84.1185,84.3558,67698.0
2022-09-12 13:30:00,88.89,88.9,88.75,88.87,31875.0,84.3653,84.3748,84.2324,84.3463,31875.0
2022-09-12 14:00:00,88.86,88.86,88.62,88.64,136288.0,84.3368,84.3368,84.109,84.128,136288.0
2022-09-12 14:30:00,88.62,88.76,88.58,88.72,105025.0,84.109,84.2419,84.071,84.2039,105025.0
2022-09-12 15:00:00,88.71,88.81,88.67,88.69,73431.0,84.1944,84.2893,84.1565,84.1754,73431.0
2022-09-12 15:30:00,88.68,88.81,88.63,88.81,364586.0,84.166,84.2893,84.1185,84.2893,364586.0
2022-09-13 09:30:00,86.98,87.16,86.74,86.84,420808.0,82.5525,82.7233,82.3247,82.4196,420808.0
2022-09-13 10:00:00,86.83,86.9,86.6,86.76,117884.0,82.4101,82.4766,82.1918,82.3437,117884.0
2022-09-13 10:30:00,86.71,86.73,86.27,86.33,198022.0,82.2962,82.3152,81.8786,81.9356,198022.0
2022-09-13 11:00:00,86.33,86.42,86.18,86.24,181250.0,81.9356,82.021,81.7932,81.8502,181250.0
2022-09-13 11:30:00,86.25,86.32,86.17,86.19,134210.0,81.8597,81.9261,81.7837,81.8027,134210.0
2022-09-13 12:00:00,86.2,86.45,86.17,86.25,43939.0,81.8122,82.0495,81.7837,81.8597,43939.0
2022-09-13 12:30:00,86.25,86.37,86.18,86.31,145297.0,81.8597,81.9735,81.7932,81.9166,145297.0
2022-09-13 13:00:00,86.31,86.49,86.23,86.49,165668.0,81.9166,82.0874,81.8407,82.0874,165668.0
2022-09-13 13:30:00,86.49,86.53,86.27,86.27,116040.0,82.0874,82.1254,81.8786,81.8786,116040.0
2022-09-13 14:00:00,86.28,86.29,86.05,86.08,192532.0,81.8881,81.8976,81.6698,81.6983,192532.0
2022-09-13 14:30:00,86.08,86.09,85.74,85.79,178657.0,81.6983,81.7078,81.3756,81.4231,178657.0
2022-09-13 15:00:00,85.79,85.83,85.47,85.48,230702.0,81.4231,81.461,81.1194,81.1288,230702.0
2022-09-13 15:30:00,85.47,85.49,85.07,85.26,597131.0,81.1194,81.1383,80.7397,80.92,597131.0
2022-09-14 09:30:00,85.6,85.8,85.31,85.71,288490.0,81.2427,81.4326,80.9675,81.3471,288490.0
2022-09-14 10:00:00,85.72,85.72,85.11,85.11,132653.0,81.3566,81.3566,80.7777,80.7777,132653.0
2022-09-14 10:30:00,85.12,85.85,85.09,85.81,200776.0,80.7872,81.48,80.7587,81.442,200776.0
2022-09-14 11:00:00,85.81,85.95,85.63,85.63,86989.0,81.442,81.5749,81.2712,81.2712,86989.0
2022-09-14 11:30:00,85.63,85.83,85.58,85.67,67950.0,81.2712,81.461,81.2238,81.3092,67950.0
2022-09-14 12:00:00,85.68,85.76,85.57,85.63,60547.0,81.3187,81.3946,81.2143,81.2712,60547.0
2022-09-14 12:30:00,85.65,85.88,85.6,85.79,129214.0,81.2902,81.5085,81.2427,81.4231,129214.0
2022-09-14 13:00:00,85.81,85.88,85.69,85.73,53325.0,81.442,81.5085,81.3282,81.3661,53325.0
2022-09-14 13:30:00,85.74,85.77,85.34,85.4,119853.0,81.3756,81.4041,80.996,81.0529,119853.0
2022-09-14 14:00:00,85.39,85.44,85.24,85.37,119574.0,81.0434,81.0909,80.9011,81.0244,119574.0
2022-09-14 14:30:00,85.38,85.51,85.26,85.31,79569.0,81.0339,81.1573,80.92,80.9675,79569.0
2022-09-14 15:00:00,85.29,85.41,85.04,85.16,95130.0,80.9485,81.0624,80.7112,80.8251,95130.0
2022-09-14 15:30:00,85.15,85.69,84.99,85.65,233576.0,80.8156,81.3282,80.6638,81.2902,233576.0
2022-09-15 09:30:00,85.16,85.69,85.08,85.69,115493.0,80.8251,81.3282,80.7492,81.3282,115493.0
2022-09-15 10:00:00,85.7,85.83,85.29,85.29,81597.0,81.3376,81.461,80.9485,80.9485,81597.0
2022-09-15 10:30:00,85.27,85.42,84.93,84.99,288731.0,80.9295,81.0719,80.6068,80.6638,288731.0
2022-09-15 11:00:00,84.95,85.19,84.82,85.12,794687.0,80.6258,80.8536,80.5024,80.7872,794687.0
2022-09-15 11:30:00,85.13,85.18,84.8,84.89,82630.0,80.7967,80.8441,80.4835,80.5689,82630.0
2022-09-15 12:00:00,84.9,84.98,84.75,84.83,106114.0,80.5784,80.6543,80.436,80.5119,106114.0
2022-09-15 12:30:00,84.84,85.12,84.83,85.12,133560.0,80.5214,80.7872,80.5119,80.7872,133560.0
2022-09-15 13:00:00,85.12,85.56,85.12,85.48,162242.0,80.7872,81.2048,80.7872,81.1288,162242.0
2022-09-15 13:30:00,85.48,85.48,85.15,85.22,135469.0,81.1288,81.1288,80.8156,80.8821,135469.0
2022-09-15 14:00:00,85.21,85.22,84.93,85.11,69691.0,80.8726,80.8821,80.6068,80.7777,69691.0
2022-09-15 14:30:00,85.12,85.18,84.83,84.88,389737.0,80.7872,80.8441,80.5119,80.5594,389737.0
2022-09-15 15:00:00,84.89,84.91,84.49,84.53,348519.0,80.5689,80.5879,80.1892,80.2272,348519.0
2022-09-15 15:30:00,84.54,84.87,84.5,84.74,840600.0,80.2367,80.5499,80.1987,80.4265,840600.0
2022-09-16 09:30:00,83.85,83.88,83.41,83.49,336143.0,79.5818,79.6103,79.1642,79.2401,336143.0
2022-09-16 10:00:00,83.51,84.04,83.49,83.85,105724.0,79.2591,79.7621,79.2401,79.5818,105724.0
2022-09-16 10:30:00,83.87,84.18,83.78,83.8,130875.0,79.6008,79.895,79.5154,79.5344,130875.0
2022-09-16 11:00:00,83.78,83.94,83.67,83.7,242834.0,79.5154,79.6672,79.411,79.4395,242834.0
2022-09-16 11:30:00,83.69,83.82,83.56,83.8,185598.0,79.43,79.5533,79.3066,79.5344,185598.0
2022-09-16 12:00:00,83.81,83.82,83.39,83.43,145061.0,79.5439,79.5533,79.1452,79.1832,145061.0
2022-09-16 12:30:00,83.44,83.65,83.41,83.64,114445.0,79.1927,79.392,79.1642,79.3825,114445.0
2022-09-16 13:00:00,83.65,83.68,83.48,83.53,277551.0,79.392,79.4205,79.2307,79.2781,277551.0
2022-09-16 13:30:00,83.53,83.69,83.42,83.48,208546.0,79.2781,79.43,79.1737,79.2307,208546.0
2022-09-16 14:00:00,83.48,83.82,83.46,83.76,239539.0,79.2307,79.5533,79.2117,79.4964,239539.0
2022-09-16 14:30:00,83.76,83.92,83.65,83.86,326450.0,79.4964,79.6483,79.392,79.5913,326450.0
2022-09-16 15:00:00,83.86,84.09,83.8,83.86,214112.0,79.5913,79.8096,79.5344,79.5913,214112.0
2022-09-16 15:30:00,83.86,84.12,83.73,84.0,685067.0,79.5913,79.8381,79.4679,79.7242,685067.0
2022-09-19 09:30:00,83.24,83.84,83.22,83.73,113504.0,79.0029,79.5723,78.9839,79.4679,113504.0
2022-09-19 10:00:00,83.73,83.93,83.58,83.9,79353.0,79.4679,79.6577,79.3256,79.6293,79353.0
2022-09-19 10:30:00,83.89,84.23,83.83,84.07,108507.0,79.6198,79.9425,79.5628,79.7906,108507.0
2022-09-19 11:00:00,84.11,84.25,83.9,83.9,83183.0,79.8286,79.9615,79.6293,79.6293,83183.0
2022-09-19 11:30:00,83.89,83.92,83.7,83.78,69292.0,79.6198,79.6483,79.4395,79.5154,69292.0
2022-09-19 12:00:00,83.84,83.92,83.67,83.82,70129.0,79.5723,79.6483,79.411,79.5533,70129.0
2022-09-19 12:30:00,83.81,84.13,83.8,84.11,88460.0,79.5439,79.8476,79.5344,79.8286,88460.0
2022-09-19 13:00:00,84.11,84.12,83.93,84.09,46699.0,79.8286,79.8381,79.6577,79.8096,46699.0
2022-09-19 13:30:00,84.09,84.1,83.88,83.97,65120.0,79.8096,79.8191,79.6103,79.6957,65120.0
2022-09-19 14:00:00,83.99,84.01,83.84,83.93,101204.0,79.7147,79.7337,79.5723,79.6577,101204.0
2022-09-19 14:30:00,83.94,84.08,83.93,84.07,99568.0,79.6672,79.8001,79.6577,79.7906,99568.0
2022-09-19 15:00:00,84.08,84.51,84.08,84.44,225187.0,79.8001,80.2082,79.8001,80.1418,225187.0
2022-09-19 15:30:00,84.45,84.55,84.37,84.53,452900.0,80.1513,80.2462,80.0753,80.2272,452900.0
2022-09-20 09:30:00,83.78,83.78,83.42,83.51,119869.0,79.5154,79.5154,79.1737,79.2591,119869.0
2022-09-20 10:00:00,83.5,83.65,83.39,83.56,170980.0,79.2496,79.392,79.1452,79.3066,170980.0
2022-09-20 10:30:00,83.55,83.67,83.31,83.67,52557.0,79.2971,79.411,79.0693,79.411,52557.0
2022-09-20 11:00:00,83.67,83.77,83.56,83.63,94780.0,79.411,79.5059,79.3066,79.373,94780.0
2022-09-20 11:30:00,83.64,83.87,83.58,83.85,65218.0,79.3825,79.6008,79.3256,79.5818,65218.0
2022-09-20 12:00:00,83.87,83.92,83.62,83.63,45607.0,79.6008,79.6483,79.3635,79.373,45607.0
2022-09-20 12:30:00,83.62,83.63,83.47,83.55,36056.0,79.3635,79.373,79.2212,79.2971,36056.0
2022-09-20 13:00:00,83.55,83.57,83.21,83.23,82778.0,79.2971,79.3161,78.9744,78.9934,82778.0
2022-09-20 13:30:00,83.21,83.21,82.95,82.99,61851.0,78.9744,78.9744,78.7276,78.7656,61851.0
2022-09-20 14:00:00,82.98,83.27,82.98,83.22,111121.0,78.7561,79.0313,78.7561,78.9839,111121.0
2022-09-20 14:30:00,83.19,83.39,82.99,83.32,131475.0,78.9554,79.1452,78.7656,79.0788,131475.0
2022-09-20 15:00:00,83.31,83.55,83.24,83.5,69564.0,79.0693,79.2971,79.0029,79.2496,69564.0
2022-09-20 15:30:00,83.5,83.74,83.38,83.51,235562.0,79.2496,79.4774,79.1357,79.2591,235562.0
2022-09-21 09:30:00,83.73,83.78,83.5,83.61,173961.0,79.4679,79.5154,79.2496,79.354,173961.0
2022-09-21 10:00:00,83.61,83.85,83.53,83.83,148776.0,79.354,79.5818,79.2781,79.5628,148776.0
2022-09-21 10:30:00,83.85,83.85,83.55,83.62,142599.0,79.5818,79.5818,79.2971,79.3635,142599.0
2022-09-21 11:00:00,83.62,83.66,83.5,83.62,173469.0,79.3635,79.4015,79.2496,79.3635,173469.0
2022-09-21 11:30:00,83.62,83.73,83.61,83.66,159327.0,79.3635,79.4679,79.354,79.4015,159327.0
2022-09-21 12:00:00,83.66,83.73,83.6,83.72,143435.0,79.4015,79.4679,79.3445,79.4584,143435.0
2022-09-21 12:30:00,83.72,83.77,83.59,83.6,138051.0,79.4584,79.5059,79.3351,79.3445,138051.0
2022-09-21 13:00:00,83.58,83.63,83.52,83.59,103880.0,79.3256,79.373,79.2686,79.3351,103880.0
2022-09-21 13:30:00,83.6,83.77,83.59,83.74,133405.0,79.3445,79.5059,79.3351,79.4774,133405.0
2022-09-21 14:00:00,83.71,83.72,82.48,82.85,333128.0,79.4489,79.4584,78.2816,78.6327,333128.0
2022-09-21 14:30:00,82.82,84.37,82.66,84.02,401443.0,78.6042,80.0753,78.4524,79.7432,401443.0
2022-09-21 15:00:00,84.07,84.17,82.88,82.88,297777.0,79.7906,79.8855,78.6612,78.6612,297777.0
2022-09-21 15:30:00,82.83,82.96,82.11,82.11,398841.0,78.6137,78.7371,77.9304,77.9304,398841.0
2022-09-22 09:30:00,82.18,82.26,81.57,81.66,225796.0,77.9968,78.0728,77.4179,77.5033,225796.0
2022-09-22 10:00:00,81.65,81.97,81.52,81.76,293022.0,77.4938,77.7975,77.3704,77.5982,293022.0
2022-09-22 10:30:00,81.78,81.89,81.42,81.46,167922.0,77.6172,77.7216,77.2755,77.3135,167922.0
2022-09-22 11:00:00,81.45,81.57,81.3,81.45,107264.0,77.304,77.4179,77.1616,77.304,107264.0
2022-09-22 11:30:00,81.44,81.67,81.4,81.5,52052.0,77.2945,77.5128,77.2565,77.3514,52052.0
2022-09-22 12:00:00,81.52,81.77,81.46,81.59,63395.0,77.3704,77.6077,77.3135,77.4369,63395.0
2022-09-22 12:30:00,81.57,81.76,81.51,81.63,47917.0,77.4179,77.5982,77.3609,77.4748,47917.0
2022-09-22 13:00:00,81.62,81.67,81.41,81.56,145206.0,77.4653,77.5128,77.266,77.4084,145206.0
2022-09-22 13:30:00,81.61,81.76,81.54,81.69,198820.0,77.4558,77.5982,77.3894,77.5318,198820.0
2022-09-22 14:00:00,81.68,81.72,81.36,81.46,216439.0,77.5223,77.5602,77.2186,77.3135,216439.0
2022-09-22 14:30:00,81.43,81.72,81.41,81.66,134672.0,77.285,77.5602,77.266,77.5033,134672.0
2022-09-22 15:00:00,81.68,81.98,81.66,81.82,164679.0,77.5223,77.807,77.5033,77.6551,164679.0
2022-09-22 15:30:00,81.82,82.08,81.51,81.51,298586.0,77.6551,77.9019,77.3609,77.3609,298586.0
2022-09-23 09:30:00,80.4,80.41,79.74,79.74,218340.0,76.3074,76.3169,75.681,75.681,218340.0
2022-09-23 10:00:00,79.74,79.95,79.67,79.94,63873.0,75.681,75.8803,75.6146,75.8708,63873.0
2022-09-23 10:30:00,79.91,79.93,79.65,79.66,75444.0,75.8424,75.8614,75.5956,75.6051,75444.0
2022-09-23 11:00:00,79.65,79.93,79.6,79.72,239691.0,75.5956,75.8614,75.5482,75.662,239691.0
2022-09-23 11:30:00,79.75,79.81,79.46,79.56,370035.0,75.6905,75.7475,75.4153,75.5102,370035.0
2022-09-23 12:00:00,79.56,79.57,79.22,79.22,354772.0,75.5102,75.5197,75.1875,75.1875,354772.0
2022-09-23 12:30:00,79.22,79.55,79.17,79.55,465738.0,75.1875,75.5007,75.14,75.5007,465738.0
2022-09-23 13:00:00,79.53,79.67,79.38,79.39,402622.0,75.4817,75.6146,75.3394,75.3488,402622.0
2022-09-23 13:30:00,79.38,79.49,79.3,79.45,487427.0,75.3394,75.4438,75.2634,75.4058,487427.0
2022-09-23 14:00:00,79.45,79.53,79.06,79.2,657248.0,75.4058,75.4817,75.0356,75.1685,657248.0
2022-09-23 14:30:00,79.19,79.19,78.92,78.95,575529.0,75.159,75.159,74.9028,74.9312,575529.0
2022-09-23 15:00:00,78.96,79.51,78.95,79.47,1226680.0,74.9407,75.4627,74.9312,75.4248,1226680.0
2022-09-23 15:30:00,79.48,79.83,79.42,79.76,2591765.0,75.4343,75.7664,75.3773,75.7,2591765.0
2022-09-26 09:30:00,79.32,79.79,79.27,79.76,956467.0,75.2824,75.7285,75.235,75.7,956467.0
2022-09-26 10:00:00,79.76,80.07,79.51,80.0,155649.0,75.7,75.9942,75.4627,75.9278,155649.0
2022-09-26 10:30:00,79.97,79.98,79.58,79.68,674019.0,75.8993,75.9088,75.5292,75.6241,674019.0
2022-09-26 11:00:00,79.69,79.76,79.2,79.2,232022.0,75.6336,75.7,75.1685,75.1685,232022.0
2022-09-26 11:30:00,79.21,79.35,79.0,79.28,224395.0,75.178,75.3109,74.9787,75.2444,224395.0
2022-09-26 12:00:00,79.28,79.29,78.82,78.87,181429.0,75.2444,75.2539,74.8079,74.8553,181429.0
2022-09-26 12:30:00,78.86,79.11,78.73,79.04,130669.0,74.8458,75.0831,74.7224,75.0167,130669.0
2022-09-26 13:00:00,79.03,79.03,78.56,78.65,219083.0,75.0072,75.0072,74.5611,74.6465,219083.0
2022-09-26 13:30:00,78.66,78.83,78.58,78.58,219323.0,74.656,74.8173,74.5801,74.5801,219323.0
2022-09-26 14:00:00,78.57,78.93,78.57,78.69,226365.0,74.5706,74.9123,74.5706,74.6845,226365.0
2022-09-26 14:30:00,78.67,79.1,78.61,78.99,106994.0,74.6655,75.0736,74.6085,74.9692,106994.0
2022-09-26 15:00:00,79.0,79.15,78.88,78.99,202748.0,74.9787,75.1211,74.8648,74.9692,202748.0
2022-09-26 15:30:00,78.96,79.27,78.77,78.81,322512.0,74.9407,75.235,74.7604,74.7984,322512.0
2022-09-27 09:30:00,79.55,80.0,79.46,79.57,272670.0,75.5007,75.9278,75.4153,75.5197,272670.0
2022-09-27 10:00:00,79.6,79.62,79.1,79.27,192291.0,75.5482,75.5671,75.0736,75.235,192291.0
2022-09-27 10:30:00,79.34,79.71,79.29,79.61,147276.0,75.3014,75.6526,75.2539,75.5576,147276.0
2022-09-27 11:00:00,79.62,79.67,78.91,78.97,123373.0,75.5671,75.6146,74.8933,74.9502,123373.0
2022-09-27 11:30:00,78.96,79.12,78.72,78.72,126534.0,74.9407,75.0926,74.7129,74.7129,126534.0
2022-09-27 12:00:00,78.71,78.73,78.16,78.36,235080.0,74.7035,74.7224,74.1815,74.3713,235080.0
2022-09-27 12:30:00,78.36,78.49,78.23,78.46,113291.0,74.3713,74.4947,74.2479,74.4662,113291.0
2022-09-27 13:00:00,78.4,78.41,78.2,78.28,215796.0,74.4092,74.4187,74.2194,74.2953,215796.0
2022-09-27 13:30:00,78.28,78.37,78.11,78.26,121528.0,74.2953,74.3808,74.134,74.2764,121528.0
2022-09-27 14:00:00,78.25,78.44,78.19,78.34,175438.0,74.2669,74.4472,74.2099,74.3523,175438.0
2022-09-27 14:30:00,78.34,78.81,78.26,78.73,105138.0,74.3523,74.7984,74.2764,74.7224,105138.0
2022-09-27 15:00:00,78.73,78.73,78.49,78.54,300937.0,74.7224,74.7224,74.4947,74.5421,300937.0
2022-09-27 15:30:00,78.55,78.71,78.34,78.61,475974.0,74.5516,74.7035,74.3523,74.6085,475974.0
2022-09-28 09:30:00,78.67,78.93,78.37,78.79,289988.0,74.6655,74.9123,74.3808,74.7794,289988.0
2022-09-28 10:00:00,78.8,79.21,78.57,79.21,214778.0,74.7889,75.178,74.5706,75.178,214778.0
2022-09-28 10:30:00,79.2,79.41,79.11,79.24,224585.0,75.1685,75.3678,75.0831,75.2065,224585.0
2022-09-28 11:00:00,79.2,79.56,79.15,79.38,288048.0,75.1685,75.5102,75.1211,75.3394,288048.0
2022-09-28 11:30:00,79.39,79.69,79.26,79.67,178184.0,75.3488,75.6336,75.2255,75.6146,178184.0
2022-09-28 12:00:00,79.68,79.94,79.64,79.68,144604.0,75.6241,75.8708,75.5861,75.6241,144604.0
2022-09-28 12:30:00,79.67,79.86,79.62,79.79,154875.0,75.6146,75.7949,75.5671,75.7285,154875.0
2022-09-28 13:00:00,79.8,80.06,79.71,79.92,364487.0,75.738,75.9847,75.6526,75.8519,364487.0
2022-09-28 13:30:00,79.93,79.98,79.74,79.83,134609.0,75.8614,75.9088,75.681,75.7664,134609.0
2022-09-28 14:00:00,79.83,79.93,79.77,79.85,157756.0,75.7664,75.8614,75.7095,75.7854,157756.0
2022-09-28 14:30:00,79.85,80.05,79.84,80.0,93708.0,75.7854,75.9752,75.7759,75.9278,93708.0
2022-09-28 15:00:00,79.98,80.27,79.98,80.22,225567.0,75.9088,76.184,75.9088,76.1366,225567.0
2022-09-28 15:30:00,80.2,80.47,80.13,80.16,615398.0,76.1176,76.3739,76.0512,76.0796,615398.0
2022-09-29 09:30:00,79.14,79.28,78.45,78.55,228350.0,75.1116,75.2444,74.4567,74.5516,228350.0
2022-09-29 10:00:00,78.54,78.56,78.03,78.28,256373.0,74.5421,74.5611,74.0581,74.2953,256373.0
2022-09-29 10:30:00,78.28,78.56,78.03,78.48,153523.0,74.2953,74.5611,74.0581,74.4852,153523.0
2022-09-29 11:00:00,78.48,78.78,78.43,78.53,170631.0,74.4852,74.7699,74.4377,74.5326,170631.0
2022-09-29 11:30:00,78.55,78.94,78.49,78.83,220188.0,74.5516,74.9217,74.4947,74.8173,220188.0
2022-09-29 12:00:00,78.82,78.89,78.55,78.62,102329.0,74.8079,74.8743,74.5516,74.618,102329.0
2022-09-29 12:30:00,78.61,78.76,78.52,78.54,127811.0,74.6085,74.7509,74.5231,74.5421,127811.0
2022-09-29 13:00:00,78.52,78.57,78.39,78.45,263136.0,74.5231,74.5706,74.3997,74.4567,263136.0
2022-09-29 13:30:00,78.45,78.58,78.19,78.19,188159.0,74.4567,74.5801,74.2099,74.2099,188159.0
2022-09-29 14:00:00,78.2,78.29,78.05,78.25,248349.0,74.2194,74.3048,74.0771,74.2669,248349.0
2022-09-29 14:30:00,78.25,78.43,78.12,78.13,239184.0,74.2669,74.4377,74.1435,74.153,239184.0
2022-09-29 15:00:00,78.13,78.51,78.12,78.39,272420.0,74.153,74.5136,74.1435,74.3997,272420.0
2022-09-29 15:30:00,78.39,78.76,78.37,78.7,594254.0,74.3997,74.7509,74.3808,74.694,594254.0
2022-09-30 09:30:00,78.41,78.89,78.19,78.79,268194.0,74.4187,74.8743,74.2099,74.7794,268194.0
2022-09-30 10:00:00,78.82,78.83,78.48,78.75,260871.0,74.8079,74.8173,74.4852,74.7414,260871.0
2022-09-30 10:30:00,78.75,79.07,78.74,79.01,584320.0,74.7414,75.0451,74.7319,74.9882,584320.0
2022-09-30 11:00:00,79.01,79.34,78.89,79.19,483147.0,74.9882,75.3014,74.8743,75.159,483147.0
2022-09-30 11:30:00,79.21,79.26,78.71,78.77,242365.0,75.178,75.2255,74.7035,74.7604,242365.0
2022-09-30 12:00:00,78.71,78.71,78.52,78.63,328541.0,74.7035,74.7035,74.5231,74.6275,328541.0
2022-09-30 12:30:00,78.62,78.82,78.62,78.7,143604.0,74.618,74.8079,74.618,74.694,143604.0
2022-09-30 13:00:00,78.7,78.76,78.58,78.71,108372.0,74.694,74.7509,74.5801,74.7035,108372.0
2022-09-30 13:30:00,78.71,78.74,78.34,78.4,118052.0,74.7035,74.7319,74.3523,74.4092,118052.0
2022-09-30 14:00:00,78.39,78.54,78.3,78.36,182102.0,74.3997,74.5421,74.3143,74.3713,182102.0
2022-09-30 14:30:00,78.36,78.47,78.07,78.1,190360.0,74.3713,74.4757,74.096,74.1245,190360.0
2022-09-30 15:00:00,78.08,78.36,78.01,78.22,226074.0,74.1055,74.3713,74.0391,74.2384,226074.0
2022-09-30 15:30:00,78.23,78.32,77.77,77.79,535285.0,74.2479,74.3333,73.8113,73.8303,535285.0
2022-10-03 09:30:00,78.66,78.73,78.25,78.52,249770.0,74.656,74.7224,74.2669,74.5231,249770.0
2022-10-03 10:00:00,78.6,79.38,78.55,79.28,204474.0,74.5991,75.3394,74.5516,75.2444,204474.0
2022-10-03 10:30:00,79.3,79.42,79.21,79.3,119310.0,75.2634,75.3773,75.178,75.2634,119310.0
2022-10-03 11:00:00,79.31,79.56,79.27,79.41,109895.0,75.2729,75.5102,75.235,75.3678,109895.0
2022-10-03 11:30:00,79.44,79.49,79.14,79.19,75027.0,75.3963,75.4438,75.1116,75.159,75027.0
2022-10-03 12:00:00,79.2,79.44,79.19,79.2,73749.0,75.1685,75.3963,75.159,75.1685,73749.0
2022-10-03 12:30:00,79.2,79.29,79.13,79.29,98822.0,75.1685,75.2539,75.1021,75.2539,98822.0
2022-10-03 13:00:00,79.3,79.53,79.28,79.44,99543.0,75.2634,75.4817,75.2444,75.3963,99543.0
2022-10-03 13:30:00,79.47,79.62,79.46,79.51,89012.0,75.4248,75.5671,75.4153,75.4627,89012.0
2022-10-03 14:00:00,79.53,79.88,79.52,79.86,131104.0,75.4817,75.8139,75.4722,75.7949,131104.0
2022-10-03 14:30:00,79.85,80.05,79.85,79.98,182034.0,75.7854,75.9752,75.7854,75.9088,182034.0
2022-10-03 15:00:00,79.98,79.99,79.8,79.94,164567.0,75.9088,75.9183,75.738,75.8708,164567.0
2022-10-03 15:30:00,79.94,79.99,79.6,79.69,417691.0,75.8708,75.9183,75.5482,75.6336,417691.0
2022-10-04 09:30:00,81.2,81.87,81.2,81.87,333289.0,77.0667,77.7026,77.0667,77.7026,333289.0
2022-10-04 10:00:00,81.88,82.09,81.88,81.91,128608.0,77.7121,77.9114,77.7121,77.7406,128608.0
2022-10-04 10:30:00,81.92,82.21,81.92,82.19,193323.0,77.7501,78.0253,77.7501,78.0063,193323.0
2022-10-04 11:00:00,82.22,82.32,82.11,82.29,328176.0,78.0348,78.1297,77.9304,78.1012,328176.0
2022-10-04 11:30:00,82.3,82.35,82.11,82.24,139904.0,78.1107,78.1582,77.9304,78.0538,139904.0
2022-10-04 12:00:00,82.26,82.36,82.19,82.32,100041.0,78.0728,78.1677,78.0063,78.1297,100041.0
2022-10-04 12:30:00,82.32,82.39,82.0,82.06,113898.0,78.1297,78.1961,77.826,77.8829,113898.0
2022-10-04 13:00:00,82.05,82.07,81.65,81.9,147108.0,77.8734,77.8924,77.4938,77.7311,147108.0
2022-10-04 13:30:00,81.9,82.17,81.85,82.09,193711.0,77.7311,77.9873,77.6836,77.9114,193711.0
2022-10-04 14:00:00,82.12,82.16,81.96,81.96,120353.0,77.9399,77.9778,77.788,77.788,120353.0
2022-10-04 14:30:00,81.99,82.31,81.99,82.26,542035.0,77.8165,78.1202,77.8165,78.0728,542035.0
2022-10-04 15:00:00,82.26,82.28,81.95,82.17,176827.0,78.0728,78.0917,77.7785,77.9873,176827.0
2022-10-04 15:30:00,82.16,82.41,82.08,82.39,433104.0,77.9778,78.2151,77.9019,78.1961,433104.0
2022-10-05 09:30:00,81.33,81.74,81.33,81.55,201970.0,77.1901,77.5792,77.1901,77.3989,201970.0
2022-10-05 10:00:00,81.51,81.55,80.92,80.97,349357.0,77.3609,77.3989,76.801,76.8484,349357.0
2022-10-05 10:30:00,80.92,81.12,80.83,80.94,103076.0,76.801,76.9908,76.7155,76.8199,103076.0
2022-10-05 11:00:00,80.92,81.22,80.92,81.16,141550.0,76.801,77.0857,76.801,77.0287,141550.0
2022-10-05 11:30:00,81.16,81.36,81.14,81.31,76641.0,77.0287,77.2186,77.0098,77.1711,76641.0
2022-10-05 12:00:00,81.31,81.74,81.16,81.56,51727.0,77.1711,77.5792,77.0287,77.4084,51727.0
2022-10-05 12:30:00,81.54,81.82,81.5,81.68,45355.0,77.3894,77.6551,77.3514,77.5223,45355.0
2022-10-05 13:00:00,81.66,82.12,81.66,81.97,53234.0,77.5033,77.9399,77.5033,77.7975,53234.0
2022-10-05 13:30:00,81.97,82.03,81.78,81.8,120448.0,77.7975,77.8545,77.6172,77.6362,120448.0
2022-10-05 14:00:00,81.8,82.06,81.77,82.02,99759.0,77.6362,77.8829,77.6077,77.845,99759.0
2022-10-05 14:30:00,82.02,82.18,81.93,82.18,54074.0,77.845,77.9968,77.7595,77.9968,54074.0
2022-10-05 15:00:00,82.17,82.49,82.17,82.29,83331.0,77.9873,78.291,77.9873,78.1012,83331.0
2022-10-05 15:30:00,82.3,82.36,81.92,82.0,332715.0,78.1107,78.1677,77.7501,77.826,332715.0
2022-10-06 09:30:00,81.58,82.13,81.51,81.68,219807.0,77.4274,77.9494,77.3609,77.5223,219807.0
2022-10-06 10:00:00,81.63,81.63,81.18,81.2,177638.0,77.4748,77.4748,77.0477,77.0667,177638.0
2022-10-06 10:30:00,81.18,81.68,81.11,81.67,128518.0,77.0477,77.5223,76.9813,77.5128,128518.0
2022-10-06 11:00:00,81.68,81.75,81.4,81.68,159023.0,77.5223,77.5887,77.2565,77.5223,159023.0
2022-10-06 11:30:00,81.68,81.73,81.3,81.33,232293.0,77.5223,77.5697,77.1616,77.1901,232293.0
2022-10-06 12:00:00,81.31,81.44,81.15,81.42,35839.0,77.1711,77.2945,77.0193,77.2755,35839.0
2022-10-06 12:30:00,81.43,81.63,81.36,81.47,93580.0,77.285,77.4748,77.2186,77.323,93580.0
2022-10-06 13:00:00,81.49,81.59,81.34,81.56,61464.0,77.3419,77.4369,77.1996,77.4084,61464.0
2022-10-06 13:30:00,81.54,81.54,81.36,81.48,52493.0,77.3894,77.3894,77.2186,77.3325,52493.0
2022-10-06 14:00:00,81.47,81.48,81.23,81.28,53962.0,77.323,77.3325,77.0952,77.1426,53962.0
2022-10-06 14:30:00,81.29,81.4,80.96,81.09,96530.0,77.1521,77.2565,76.8389,76.9623,96530.0
2022-10-06 15:00:00,81.09,81.29,80.96,81.29,158047.0,76.9623,77.1521,76.8389,77.1521,158047.0
2022-10-06 15:30:00,81.3,81.31,81.03,81.08,244517.0,77.1616,77.1711,76.9054,76.9528,244517.0
2022-10-07 09:30:00,80.33,80.35,79.59,79.63,262862.0,76.241,76.26,75.5387,75.5766,262862.0
2022-10-07 10:00:00,79.63,79.93,79.45,79.76,208933.0,75.5766,75.8614,75.4058,75.7,208933.0
2022-10-07 10:30:00,79.77,79.94,79.61,79.82,253474.0,75.7095,75.8708,75.5576,75.757,253474.0
2022-10-07 11:00:00,79.82,79.93,79.53,79.68,278174.0,75.757,75.8614,75.4817,75.6241,278174.0
2022-10-07 11:30:00,79.68,79.74,79.49,79.56,192845.0,75.6241,75.681,75.4438,75.5102,192845.0
2022-10-07 12:00:00,79.56,79.67,79.34,79.36,190985.0,75.5102,75.6146,75.3014,75.3204,190985.0
2022-10-07 12:30:00,79.36,79.36,79.2,79.27,494218.0,75.3204,75.3204,75.1685,75.235,494218.0
2022-10-07 13:00:00,79.27,79.36,79.13,79.28,283051.0,75.235,75.3204,75.1021,75.2444,283051.0
2022-10-07 13:30:00,79.27,79.38,79.16,79.19,246859.0,75.235,75.3394,75.1305,75.159,246859.0
2022-10-07 14:00:00,79.18,79.26,79.03,79.05,311797.0,75.1495,75.2255,75.0072,75.0261,311797.0
2022-10-07 14:30:00,79.04,79.11,78.96,79.04,266648.0,75.0167,75.0831,74.9407,75.0167,266648.0
2022-10-07 15:00:00,79.05,79.16,78.74,78.8,309524.0,75.0261,75.1305,74.7319,74.7889,309524.0
2022-10-07 15:30:00,78.8,79.1,78.69,79.04,1213320.0,74.7889,75.0736,74.6845,75.0167,1213320.0
2022-10-10 09:30:00,79.21,79.21,78.66,78.66,230114.0,75.178,75.178,74.656,74.656,230114.0
2022-10-10 10:00:00,78.67,78.94,78.57,78.85,135853.0,74.6655,74.9217,74.5706,74.8363,135853.0
2022-10-10 10:30:00,78.84,78.95,78.31,78.4,145281.0,74.8268,74.9312,74.3238,74.4092,145281.0
2022-10-10 11:00:00,78.4,78.54,78.22,78.43,47635.0,74.4092,74.5421,74.2384,74.4377,47635.0
2022-10-10 11:30:00,78.42,78.63,78.3,78.52,57562.0,74.4282,74.6275,74.3143,74.5231,57562.0
2022-10-10 12:00:00,78.49,78.54,78.15,78.16,126899.0,74.4947,74.5421,74.172,74.1815,126899.0
2022-10-10 12:30:00,78.2,78.23,78.05,78.05,31423.0,74.2194,74.2479,74.0771,74.0771,31423.0
2022-10-10 13:00:00,78.04,78.2,77.91,78.19,71099.0,74.0676,74.2194,73.9442,74.2099,71099.0
2022-10-10 13:30:00,78.17,78.8,78.17,78.67,113551.0,74.1909,74.7889,74.1909,74.6655,113551.0
2022-10-10 14:00:00,78.64,78.66,78.38,78.48,124149.0,74.637,74.656,74.3903,74.4852,124149.0
2022-10-10 14:30:00,78.46,78.7,78.41,78.46,70067.0,74.4662,74.694,74.4187,74.4662,70067.0
2022-10-10 15:00:00,78.47,78.72,78.38,78.49,85030.0,74.4757,74.7129,74.3903,74.4947,85030.0
2022-10-10 15:30:00,78.51,78.67,78.39,78.39,190291.0,74.5136,74.6655,74.3997,74.3997,190291.0
2022-10-11 09:30:00,77.97,77.97,77.52,77.53,828655.0,74.0011,74.0011,73.574,73.5835,828655.0
2022-10-11 10:00:00,77.53,77.66,77.35,77.54,431555.0,73.5835,73.7069,73.4127,73.593,431555.0
2022-10-11 10:30:00,77.52,77.94,77.45,77.73,225319.0,73.574,73.9727,73.5076,73.7733,225319.0
2022-10-11 11:00:00,77.72,78.13,77.72,78.09,294413.0,73.7638,74.153,73.7638,74.115,294413.0
2022-10-11 11:30:00,78.09,78.54,78.08,78.43,206748.0,74.115,74.5421,74.1055,74.4377,206748.0
2022-10-11 12:00:00,78.42,78.61,78.16,78.52,164508.0,74.4282,74.6085,74.1815,74.5231,164508.0
2022-10-11 12:30:00,78.53,78.87,78.53,78.69,160606.0,74.5326,74.8553,74.5326,74.6845,160606.0
2022-10-11 13:00:00,78.69,78.72,78.45,78.49,284264.0,74.6845,74.7129,74.4567,74.4947,284264.0
2022-10-11 13:30:00,78.5,78.66,78.42,78.6,305504.0,74.5041,74.656,74.4282,74.5991,305504.0
2022-10-11 14:00:00,78.62,78.65,78.35,78.51,925808.0,74.618,74.6465,74.3618,74.5136,925808.0
2022-10-11 14:30:00,78.51,78.6,77.65,77.68,1108923.0,74.5136,74.5991,73.6974,73.7259,1108923.0
2022-10-11 15:00:00,77.66,77.73,77.37,77.63,1920979.0,73.7069,73.7733,73.4317,73.6784,1920979.0
2022-10-11 15:30:00,77.63,77.85,77.5,77.74,842026.0,73.6784,73.8872,73.555,73.7828,842026.0
2022-10-12 09:30:00,77.78,78.06,77.38,77.85,284050.0,73.8208,74.0865,73.4412,73.8872,284050.0
2022-10-12 10:00:00,77.89,77.98,77.49,77.76,173065.0,73.9252,74.0106,73.5456,73.8018,173065.0
2022-10-12 10:30:00,77.75,77.91,77.5,77.68,85931.0,73.7923,73.9442,73.555,73.7259,85931.0
2022-10-12 11:00:00,77.66,77.93,77.66,77.85,91193.0,73.7069,73.9632,73.7069,73.8872,91193.0
2022-10-12 11:30:00,77.86,77.98,77.74,77.92,134216.0,73.8967,74.0106,73.7828,73.9537,134216.0
2022-10-12 12:00:00,77.93,78.02,77.71,77.74,33528.0,73.9632,74.0486,73.7544,73.7828,33528.0
2022-10-12 12:30:00,77.74,77.84,77.62,77.81,228515.0,73.7828,73.8777,73.6689,73.8493,228515.0
2022-10-12 13:00:00,77.8,77.86,77.71,77.8,68075.0,73.8398,73.8967,73.7544,73.8398,68075.0
2022-10-12 13:30:00,77.78,77.79,77.6,77.63,76266.0,73.8208,73.8303,73.65,73.6784,76266.0
2022-10-12 14:00:00,77.73,78.01,77.56,77.96,179496.0,73.7733,74.0391,73.612,73.9916,179496.0
2022-10-12 14:30:00,77.98,78.03,77.66,77.68,148301.0,74.0106,74.0581,73.7069,73.7259,148301.0
2022-10-12 15:00:00,77.68,77.8,77.58,77.7,245050.0,73.7259,73.8398,73.631,73.7449,245050.0
2022-10-12 15:30:00,77.7,77.83,77.53,77.53,315139.0,73.7449,73.8683,73.5835,73.5835,315139.0
2022-10-13 09:30:00,75.86,76.61,75.71,76.5,200747.0,71.9985,72.7104,71.8562,72.606,200747.0
2022-10-13 10:00:00,76.48,76.94,76.41,76.51,225094.0,72.587,73.0236,72.5205,72.6154,225094.0
2022-10-13 10:30:00,76.51,77.14,76.51,76.95,459304.0,72.6154,73.2134,72.6154,73.033,459304.0
2022-10-13 11:00:00,76.95,78.69,76.91,78.25,581346.0,73.033,74.6845,72.9951,74.2669,581346.0
2022-10-13 11:30:00,78.28,79.21,78.15,78.74,343718.0,74.2953,75.178,74.172,74.7319,343718.0
2022-10-13 12:00:00,78.78,78.97,78.37,78.47,78422.0,74.7699,74.9502,74.3808,74.4757,78422.0
2022-10-13 12:30:00,78.44,78.87,78.38,78.75,124682.0,74.4472,74.8553,74.3903,74.7414,124682.0
2022-10-13 13:00:00,78.75,79.31,78.73,79.22,591201.0,74.7414,75.2729,74.7224,75.1875,591201.0
2022-10-13 13:30:00,79.22,79.44,79.14,79.26,575840.0,75.1875,75.3963,75.1116,75.2255,575840.0
2022-10-13 14:00:00,79.2,79.26,78.92,78.95,647351.0,75.1685,75.2255,74.9028,74.9312,647351.0
2022-10-13 14:30:00,78.97,79.49,78.97,79.43,595180.0,74.9502,75.4438,74.9502,75.3868,595180.0
2022-10-13 15:00:00,79.42,79.56,79.26,79.3,707725.0,75.3773,75.5102,75.2255,75.2634,707725.0
2022-10-13 15:30:00,79.29,79.48,79.1,79.25,1041192.0,75.2539,75.4343,75.0736,75.216,1041192.0
2022-10-14 09:30:00,79.8,80.05,79.25,79.33,484813.0,75.738,75.9752,75.216,75.2919,484813.0
2022-10-14 10:00:00,79.24,79.28,78.21,78.45,253395.0,75.2065,75.2444,74.2289,74.4567,253395.0
2022-10-14 10:30:00,78.48,78.63,78.17,78.54,226681.0,74.4852,74.6275,74.1909,74.5421,226681.0
2022-10-14 11:00:00,78.52,78.78,78.21,78.51,236730.0,74.5231,74.7699,74.2289,74.5136,236730.0
2022-10-14 11:30:00,78.5,78.5,77.96,78.03,174115.0,74.5041,74.5041,73.9916,74.0581,174115.0
2022-10-14 12:00:00,78.03,78.28,77.77,78.03,183042.0,74.0581,74.2953,73.8113,74.0581,183042.0
2022-10-14 12:30:00,78.03,78.22,77.9,77.93,98173.0,74.0581,74.2384,73.9347,73.9632,98173.0
2022-10-14 13:00:00,77.94,78.11,77.78,77.97,100810.0,73.9727,74.134,73.8208,74.0011,100810.0
2022-10-14 13:30:00,77.96,78.11,77.92,78.09,174276.0,73.9916,74.134,73.9537,74.115,174276.0
2022-10-14 14:00:00,78.1,78.1,77.67,77.78,145739.0,74.1245,74.1245,73.7164,73.8208,145739.0
2022-10-14 14:30:00,77.76,77.81,77.62,77.77,122473.0,73.8018,73.8493,73.6689,73.8113,122473.0
2022-10-14 15:00:00,77.79,77.92,77.56,77.81,515158.0,73.8303,73.9537,73.612,73.8493,515158.0
2022-10-14 15:30:00,77.8,77.93,77.5,77.62,380210.0,73.8398,73.9632,73.555,73.6689,380210.0
2022-10-17 09:30:00,79.07,79.75,79.07,79.43,528472.0,75.0451,75.6905,75.0451,75.3868,528472.0
2022-10-17 10:00:00,79.44,79.84,79.39,79.63,278409.0,75.3963,75.7759,75.3488,75.5766,278409.0
2022-10-17 10:30:00,79.64,79.74,79.33,79.43,485883.0,75.5861,75.681,75.2919,75.3868,485883.0
2022-10-17 11:00:00,79.43,79.61,79.26,79.61,252720.0,75.3868,75.5576,75.2255,75.5576,252720.0
2022-10-17 11:30:00,79.59,79.83,79.54,79.73,193170.0,75.5387,75.7664,75.4912,75.6715,193170.0
2022-10-17 12:00:00,79.73,79.85,79.57,79.7,152214.0,75.6715,75.7854,75.5197,75.6431,152214.0
2022-10-17 12:30:00,79.71,79.8,79.51,79.6,174927.0,75.6526,75.738,75.4627,75.5482,174927.0
2022-10-17 13:00:00,79.61,79.75,79.49,79.7,147972.0,75.5576,75.6905,75.4438,75.6431,147972.0
2022-10-17 13:30:00,79.7,79.8,79.66,79.73,158482.0,75.6431,75.738,75.6051,75.6715,158482.0
2022-10-17 14:00:00,79.74,79.84,79.51,79.59,186161.0,75.681,75.7759,75.4627,75.5387,186161.0
2022-10-17 14:30:00,79.61,79.73,79.54,79.64,180415.0,75.5576,75.6715,75.4912,75.5861,180415.0
2022-10-17 15:00:00,79.64,79.68,79.51,79.66,192955.0,75.5861,75.6241,75.4627,75.6051,192955.0
2022-10-17 15:30:00,79.65,79.75,79.51,79.6,387729.0,75.5956,75.6905,75.4627,75.5482,387729.0
2022-10-18 09:30:00,81.14,81.22,80.66,80.74,152902.0,77.0098,77.0857,76.5542,76.6301,152902.0
2022-10-18 10:00:00,80.76,80.96,80.47,80.47,189250.0,76.6491,76.8389,76.3739,76.3739,189250.0
2022-10-18 10:30:00,80.47,80.55,80.26,80.41,235629.0,76.3739,76.4498,76.1746,76.3169,235629.0
2022-10-18 11:00:00,80.39,80.48,79.73,79.86,175171.0,76.2979,76.3834,75.6715,75.7949,175171.0
2022-10-18 11:30:00,79.85,80.01,79.63,79.98,186058.0,75.7854,75.9373,75.5766,75.9088,186058.0
2022-10-18 12:00:00,79.99,80.28,79.86,80.11,100928.0,75.9183,76.1935,75.7949,76.0322,100928.0
2022-10-18 12:30:00,80.11,80.4,80.05,80.2,66012.0,76.0322,76.3074,75.9752,76.1176,66012.0
2022-10-18 13:00:00,80.21,80.35,79.94,80.32,124321.0,76.1271,76.26,75.8708,76.2315,124321.0
2022-10-18 13:30:00,80.36,80.55,80.3,80.5,106180.0,76.2695,76.4498,76.2125,76.4023,106180.0
2022-10-18 14:00:00,80.48,80.52,80.29,80.46,186892.0,76.3834,76.4213,76.203,76.3644,186892.0
2022-10-18 14:30:00,80.46,80.46,79.77,80.04,248557.0,76.3644,76.3644,75.7095,75.9658,248557.0
2022-10-18 15:00:00,80.01,80.09,79.84,80.07,158797.0,75.9373,76.0132,75.7759,75.9942,158797.0
2022-10-18 15:30:00,80.06,80.39,80.04,80.37,219276.0,75.9847,76.2979,75.9658,76.279,219276.0
2022-10-19 09:30:00,79.71,80.04,79.46,79.57,220193.0,75.6526,75.9658,75.4153,75.5197,220193.0
2022-10-19 10:00:00,79.54,80.2,79.5,80.19,103633.0,75.4912,76.1176,75.4532,76.1081,103633.0
2022-10-19 10:30:00,80.19,80.22,79.71,79.78,202051.0,76.1081,76.1366,75.6526,75.719,202051.0
2022-10-19 11:00:00,79.77,79.97,79.69,79.75,217033.0,75.7095,75.8993,75.6336,75.6905,217033.0
2022-10-19 11:30:00,79.74,79.89,79.59,79.78,103372.0,75.681,75.8234,75.5387,75.719,103372.0
2022-10-19 12:00:00,79.78,79.78,79.44,79.47,35216.0,75.719,75.719,75.3963,75.4248,35216.0
2022-10-19 12:30:00,79.48,79.62,79.24,79.3,62587.0,75.4343,75.5671,75.2065,75.2634,62587.0
2022-10-19 13:00:00,79.27,79.34,78.99,79.2,153778.0,75.235,75.3014,74.9692,75.1685,153778.0
2022-10-19 13:30:00,79.17,79.28,79.1,79.27,70671.0,75.14,75.2444,75.0736,75.235,70671.0
2022-10-19 14:00:00,79.24,79.54,79.21,79.47,103331.0,75.2065,75.4912,75.178,75.4248,103331.0
2022-10-19 14:30:00,79.47,79.51,79.27,79.29,53491.0,75.4248,75.4627,75.235,75.2539,53491.0
2022-10-19 15:00:00,79.29,79.57,79.25,79.37,73605.0,75.2539,75.5197,75.216,75.3299,73605.0
2022-10-19 15:30:00,79.37,79.58,79.33,79.56,278106.0,75.3299,75.5292,75.2919,75.5102,278106.0
2022-10-20 09:30:00,79.59,79.93,79.41,79.8,295251.0,75.5387,75.8614,75.3678,75.738,295251.0
2022-10-20 10:00:00,79.8,80.58,79.79,80.5,234115.0,75.738,76.4783,75.7285,76.4023,234115.0
2022-10-20 10:30:00,80.51,80.56,80.21,80.45,204926.0,76.4118,76.4593,76.1271,76.3549,204926.0
2022-10-20 11:00:00,80.46,80.49,80.06,80.14,150564.0,76.3644,76.3928,75.9847,76.0607,150564.0
2022-10-20 11:30:00,80.15,80.34,80.08,80.1,89688.0,76.0702,76.2505,76.0037,76.0227,89688.0
2022-10-20 12:00:00,80.11,80.11,79.62,79.7,73897.0,76.0322,76.0322,75.5671,75.6431,73897.0
2022-10-20 12:30:00,79.66,79.75,79.49,79.62,54493.0,75.6051,75.6905,75.4438,75.5671,54493.0
2022-10-20 13:00:00,79.62,79.64,79.31,79.5,128154.0,75.5671,75.5861,75.2729,75.4532,128154.0
2022-10-20 13:30:00,79.44,79.48,79.14,79.28,174988.0,75.3963,75.4343,75.1116,75.2444,174988.0
2022-10-20 14:00:00,79.26,79.29,78.98,79.01,438199.0,75.2255,75.2539,74.9597,74.9882,438199.0
2022-10-20 14:30:00,79.0,79.3,78.98,79.18,973015.0,74.9787,75.2634,74.9597,75.1495,973015.0
2022-10-20 15:00:00,79.19,79.37,79.03,79.11,895714.0,75.159,75.3299,75.0072,75.0831,895714.0
2022-10-20 15:30:00,79.1,79.36,78.98,79.15,990084.0,75.0736,75.3204,74.9597,75.1211,990084.0
2022-10-21 09:30:00,78.93,79.67,78.57,79.67,318937.0,74.9123,75.6146,74.5706,75.6146,318937.0
2022-10-21 10:00:00,79.69,79.99,79.27,79.27,81687.0,75.6336,75.9183,75.235,75.235,81687.0
2022-10-21 10:30:00,79.27,79.61,79.1,79.3,120205.0,75.235,75.5576,75.0736,75.2634,120205.0
2022-10-21 11:00:00,79.27,79.68,79.11,79.6,103278.0,75.235,75.6241,75.0831,75.5482,103278.0
2022-10-21 11:30:00,79.6,80.07,79.5,80.04,159885.0,75.5482,75.9942,75.4532,75.9658,159885.0
2022-10-21 12:00:00,80.11,80.29,79.88,79.88,119781.0,76.0322,76.203,75.8139,75.8139,119781.0
2022-10-21 12:30:00,79.95,80.39,79.89,80.26,46662.0,75.8803,76.2979,75.8234,76.1746,46662.0
2022-10-21 13:00:00,80.28,80.4,80.17,80.26,39674.0,76.1935,76.3074,76.0891,76.1746,39674.0
2022-10-21 13:30:00,80.27,80.48,80.23,80.45,48567.0,76.184,76.3834,76.1461,76.3549,48567.0
2022-10-21 14:00:00,80.48,80.61,80.34,80.44,169670.0,76.3834,76.5067,76.2505,76.3454,169670.0
2022-10-21 14:30:00,80.45,80.55,80.41,80.55,77249.0,76.3549,76.4498,76.3169,76.4498,77249.0
2022-10-21 15:00:00,80.55,80.92,80.53,80.9,106366.0,76.4498,76.801,76.4308,76.782,106366.0
2022-10-21 15:30:00,80.89,80.92,80.77,80.88,400380.0,76.7725,76.801,76.6586,76.763,400380.0
2022-10-24 09:30:00,80.65,81.13,80.5,80.94,281539.0,76.5447,77.0003,76.4023,76.8199,281539.0
2022-10-24 10:00:00,80.92,80.92,80.02,80.3,74780.0,76.801,76.801,75.9468,76.2125,74780.0
2022-10-24 10:30:00,80.28,80.79,80.23,80.74,309597.0,76.1935,76.6776,76.1461,76.6301,309597.0
2022-10-24 11:00:00,80.76,80.84,80.54,80.77,72094.0,76.6491,76.725,76.4403,76.6586,72094.0
2022-10-24 11:30:00,80.77,81.04,80.65,81.01,140371.0,76.6586,76.9149,76.5447,76.8864,140371.0
2022-10-24 12:00:00,81.0,81.11,80.89,81.03,72937.0,76.8769,76.9813,76.7725,76.9054,72937.0
2022-10-24 12:30:00,81.0,81.03,80.85,80.89,28764.0,76.8769,76.9054,76.7345,76.7725,28764.0
2022-10-24 13:00:00,80.9,80.91,80.7,80.78,56786.0,76.782,76.7915,76.5922,76.6681,56786.0
2022-10-24 13:30:00,80.75,80.86,80.7,80.79,95507.0,76.6396,76.744,76.5922,76.6776,95507.0
2022-10-24 14:00:00,80.8,80.98,80.78,80.95,168534.0,76.6871,76.8579,76.6681,76.8294,168534.0
2022-10-24 14:30:00,80.94,81.2,80.94,81.18,140929.0,76.8199,77.0667,76.8199,77.0477,140929.0
2022-10-24 15:00:00,81.18,81.31,81.15,81.25,226266.0,77.0477,77.1711,77.0193,77.1142,226266.0
2022-10-24 15:30:00,81.24,81.26,80.99,81.08,178407.0,77.1047,77.1237,76.8674,76.9528,178407.0
2022-10-25 09:30:00,81.26,82.1,81.22,82.06,681968.0,77.1237,77.9209,77.0857,77.8829,681968.0
2022-10-25 10:00:00,82.06,82.12,81.88,82.11,378693.0,77.8829,77.9399,77.7121,77.9304,378693.0
2022-10-25 10:30:00,82.12,82.14,81.95,82.01,92441.0,77.9399,77.9589,77.7785,77.8355,92441.0
2022-10-25 11:00:00,82.02,82.31,82.0,82.29,416133.0,77.845,78.1202,77.826,78.1012,416133.0
2022-10-25 11:30:00,82.28,82.4,82.24,82.27,216395.0,78.0917,78.2056,78.0538,78.0822,216395.0
2022-10-25 12:00:00,82.28,82.41,82.23,82.31,124009.0,78.0917,78.2151,78.0443,78.1202,124009.0
2022-10-25 12:30:00,82.31,82.36,82.16,82.18,214164.0,78.1202,78.1677,77.9778,77.9968,214164.0
2022-10-25 13:00:00,82.22,82.27,82.04,82.16,192250.0,78.0348,78.0822,77.864,77.9778,192250.0
2022-10-25 13:30:00,82.17,82.27,82.07,82.17,181888.0,77.9873,78.0822,77.8924,77.9873,181888.0
2022-10-25 14:00:00,82.17,82.36,82.16,82.36,234306.0,77.9873,78.1677,77.9778,78.1677,234306.0
2022-10-25 14:30:00,82.36,82.42,82.24,82.27,325661.0,78.1677,78.2246,78.0538,78.0822,325661.0
2022-10-25 15:00:00,82.27,82.5,82.25,82.5,629218.0,78.0822,78.3005,78.0633,78.3005,629218.0
2022-10-25 15:30:00,82.5,82.59,82.46,82.53,614919.0,78.3005,78.386,78.2626,78.329,614919.0
2022-10-26 09:30:00,82.09,82.5,82.06,82.25,276088.0,77.9114,78.3005,77.8829,78.0633,276088.0
2022-10-26 10:00:00,82.25,82.9,82.24,82.86,227664.0,78.0633,78.6802,78.0538,78.6422,227664.0
2022-10-26 10:30:00,82.86,83.12,82.75,82.94,134904.0,78.6422,78.889,78.5378,78.7181,134904.0
2022-10-26 11:00:00,82.96,83.36,82.96,83.31,139818.0,78.7371,79.1168,78.7371,79.0693,139818.0
2022-10-26 11:30:00,83.29,83.44,83.22,83.28,247070.0,79.0503,79.1927,78.9839,79.0408,247070.0
2022-10-26 12:00:00,83.28,83.37,83.19,83.24,226488.0,79.0408,79.1262,78.9554,79.0029,226488.0
2022-10-26 12:30:00,83.24,83.35,82.8,82.83,163772.0,79.0029,79.1073,78.5853,78.6137,163772.0
2022-10-26 13:00:00,82.84,82.88,82.62,82.63,144549.0,78.6232,78.6612,78.4144,78.4239,144549.0
2022-10-26 13:30:00,82.64,82.82,82.55,82.8,89921.0,78.4334,78.6042,78.348,78.5853,89921.0
2022-10-26 14:00:00,82.79,82.92,82.61,82.62,72114.0,78.5758,78.6992,78.4049,78.4144,72114.0
2022-10-26 14:30:00,82.62,82.72,82.49,82.57,2558420.0,78.4144,78.5093,78.291,78.367,2558420.0
2022-10-26 15:00:00,82.56,82.59,82.39,82.53,105358.0,78.3575,78.386,78.1961,78.329,105358.0
2022-10-26 15:30:00,82.53,82.66,82.44,82.5,423105.0,78.329,78.4524,78.2436,78.3005,423105.0
2022-10-27 09:30:00,82.55,82.77,82.12,82.23,429328.0,78.348,78.5568,77.9399,78.0443,429328.0
2022-10-27 10:00:00,82.2,82.97,82.2,82.92,104765.0,78.0158,78.7466,78.0158,78.6992,104765.0
2022-10-27 10:30:00,82.95,83.03,82.49,82.5,133398.0,78.7276,78.8036,78.291,78.3005,133398.0
2022-10-27 11:00:00,82.48,82.76,82.46,82.56,204568.0,78.2816,78.5473,78.2626,78.3575,204568.0
2022-10-27 11:30:00,82.5,82.65,82.23,82.29,55529.0,78.3005,78.4429,78.0443,78.1012,55529.0
2022-10-27 12:00:00,82.3,82.49,82.09,82.09,445793.0,78.1107,78.291,77.9114,77.9114,445793.0
2022-10-27 12:30:00,82.11,82.36,82.11,82.33,72946.0,77.9304,78.1677,77.9304,78.1392,72946.0
2022-10-27 13:00:00,82.34,82.6,82.23,82.39,191761.0,78.1487,78.3954,78.0443,78.1961,191761.0
2022-10-27 13:30:00,82.41,82.41,82.22,82.23,66450.0,78.2151,78.2151,78.0348,78.0443,66450.0
2022-10-27 14:00:00,82.21,82.26,82.07,82.15,212896.0,78.0253,78.0728,77.8924,77.9684,212896.0
2022-10-27 14:30:00,82.14,82.17,81.99,82.04,159159.0,77.9589,77.9873,77.8165,77.864,159159.0
2022-10-27 15:00:00,82.03,82.16,81.92,82.14,216284.0,77.8545,77.9778,77.7501,77.9589,216284.0
2022-10-27 15:30:00,82.13,82.26,81.89,82.01,177006.0,77.9494,78.0728,77.7216,77.8355,177006.0
2022-10-28 09:30:00,81.85,82.39,81.76,82.23,449462.0,77.6836,78.1961,77.5982,78.0443,449462.0
2022-10-28 10:00:00,82.26,82.45,81.85,82.41,194492.0,78.0728,78.2531,77.6836,78.2151,194492.0
2022-10-28 10:30:00,82.44,82.68,82.33,82.65,68595.0,78.2436,78.4714,78.1392,78.4429,68595.0
2022-10-28 11:00:00,82.66,82.76,82.56,82.58,204028.0,78.4524,78.5473,78.3575,78.3765,204028.0
2022-10-28 11:30:00,82.58,82.78,82.53,82.66,130318.0,78.3765,78.5663,78.329,78.4524,130318.0
2022-10-28 12:00:00,82.66,82.92,82.54,82.91,41273.0,78.4524,78.6992,78.3385,78.6897,41273.0
2022-10-28 12:30:00,82.9,82.97,82.83,82.94,252168.0,78.6802,78.7466,78.6137,78.7181,252168.0
2022-10-28 13:00:00,82.94,83.06,82.92,83.01,56204.0,78.7181,78.832,78.6992,78.7846,56204.0
2022-10-28 13:30:00,83.0,83.11,82.99,83.02,69754.0,78.7751,78.8795,78.7656,78.7941,69754.0
2022-10-28 14:00:00,83.01,83.11,82.96,83.06,280341.0,78.7846,78.8795,78.7371,78.832,280341.0
2022-10-28 14:30:00,83.06,83.28,83.06,83.26,94403.0,78.832,79.0408,78.832,79.0218,94403.0
2022-10-28 15:00:00,83.26,83.33,83.16,83.3,326491.0,79.0218,79.0883,78.9269,79.0598,326491.0
2022-10-28 15:30:00,83.3,83.42,83.25,83.35,1307226.0,79.0598,79.1737,79.0124,79.1073,1307226.0
2022-10-31 09:30:00,82.65,82.87,82.51,82.59,637363.0,78.4429,78.6517,78.31,78.386,637363.0
2022-10-31 10:00:00,82.57,82.87,82.57,82.67,77918.0,78.367,78.6517,78.367,78.4619,77918.0
2022-10-31 10:30:00,82.66,82.82,82.55,82.7,131866.0,78.4524,78.6042,78.348,78.4904,131866.0
2022-10-31 11:00:00,82.7,82.95,82.69,82.9,248447.0,78.4904,78.7276,78.4809,78.6802,248447.0
2022-10-31 11:30:00,82.9,83.08,82.71,82.83,283923.0,78.6802,78.851,78.4998,78.6137,283923.0
2022-10-31 12:00:00,82.83,83.0,82.71,82.83,178479.0,78.6137,78.7751,78.4998,78.6137,178479.0
2022-10-31 12:30:00,82.81,82.82,82.6,82.68,313035.0,78.5948,78.6042,78.3954,78.4714,313035.0
2022-10-31 13:00:00,82.69,82.9,82.6,82.9,221001.0,78.4809,78.6802,78.3954,78.6802,221001.0
2022-10-31 13:30:00,82.88,82.92,82.74,82.85,134881.0,78.6612,78.6992,78.5283,78.6327,134881.0
2022-10-31 14:00:00,82.85,82.92,82.79,82.86,868521.0,78.6327,78.6992,78.5758,78.6422,868521.0
2022-10-31 14:30:00,82.85,82.99,82.79,82.84,520931.0,78.6327,78.7656,78.5758,78.6232,520931.0
2022-10-31 15:00:00,82.84,82.85,82.6,82.78,941148.0,78.6232,78.6327,78.3954,78.5663,941148.0
2022-10-31 15:30:00,82.77,82.92,82.69,82.74,1294292.0,78.5568,78.6992,78.4809,78.5283,1294292.0
2022-11-01 09:30:00,83.98,83.99,83.53,83.61,301055.0,79.7052,79.7147,79.2781,79.354,301055.0
2022-11-01 10:00:00,83.57,83.59,82.93,83.19,206862.0,79.3161,79.3351,78.7086,78.9554,206862.0
2022-11-01 10:30:00,83.22,83.29,82.62,82.68,157866.0,78.9839,79.0503,78.4144,78.4714,157866.0
2022-11-01 11:00:00,82.72,82.87,82.63,82.83,128315.0,78.5093,78.6517,78.4239,78.6137,128315.0
2022-11-01 11:30:00,82.83,82.89,82.59,82.82,147370.0,78.6137,78.6707,78.386,78.6042,147370.0
2022-11-01 12:00:00,82.82,83.13,82.75,82.8,98036.0,78.6042,78.8985,78.5378,78.5853,98036.0
2022-11-01 12:30:00,82.79,82.87,82.67,82.85,93473.0,78.5758,78.6517,78.4619,78.6327,93473.0
2022-11-01 13:00:00,82.84,83.01,82.78,82.89,97552.0,78.6232,78.7846,78.5663,78.6707,97552.0
2022-11-01 13:30:00,82.89,82.96,82.8,82.96,58712.0,78.6707,78.7371,78.5853,78.7371,58712.0
2022-11-01 14:00:00,82.97,83.0,82.89,82.97,91593.0,78.7466,78.7751,78.6707,78.7466,91593.0
2022-11-01 14:30:00,82.97,83.05,82.81,83.03,277670.0,78.7466,78.8225,78.5948,78.8036,277670.0
2022-11-01 15:00:00,83.02,83.07,82.86,82.87,103791.0,78.7941,78.8415,78.6422,78.6517,103791.0
2022-11-01 15:30:00,82.88,82.98,82.83,82.85,387657.0,78.6612,78.7561,78.6137,78.6327,387657.0
2022-11-02 09:30:00,82.84,82.84,82.55,82.56,782016.0,78.6232,78.6232,78.348,78.3575,782016.0
2022-11-02 10:00:00,82.56,82.66,82.43,82.47,287164.0,78.3575,78.4524,78.2341,78.2721,287164.0
2022-11-02 10:30:00,82.47,82.6,82.44,82.54,204944.0,78.2721,78.3954,78.2436,78.3385,204944.0
2022-11-02 11:00:00,82.54,82.59,82.44,82.51,133052.0,78.3385,78.386,78.2436,78.31,133052.0
2022-11-02 11:30:00,82.51,82.61,82.48,82.54,151243.0,78.31,78.4049,78.2816,78.3385,151243.0
2022-11-02 12:00:00,82.54,82.58,82.37,82.37,109530.0,78.3385,78.3765,78.1772,78.1772,109530.0
2022-11-02 12:30:00,82.37,82.55,82.29,82.51,110144.0,78.1772,78.348,78.1012,78.31,110144.0
2022-11-02 13:00:00,82.5,82.51,82.43,82.45,127694.0,78.3005,78.31,78.2341,78.2531,127694.0
2022-11-02 13:30:00,82.45,82.78,82.44,82.66,136773.0,78.2531,78.5663,78.2436,78.4524,136773.0
2022-11-02 14:00:00,82.81,83.65,82.65,83.63,328883.0,78.5948,79.392,78.4429,79.373,328883.0
2022-11-02 14:30:00,83.64,83.84,81.93,82.21,563953.0,79.3825,79.5723,77.7595,78.0253,563953.0
2022-11-02 15:00:00,82.15,82.7,81.31,81.49,230145.0,77.9684,78.4904,77.1711,77.3419,230145.0
2022-11-02 15:30:00,81.48,81.58,81.09,81.13,5486693.0,77.3325,77.4274,76.9623,77.0003,5486693.0
2022-11-03 09:30:00,80.24,80.46,79.89,79.91,1356705.0,76.1556,76.3644,75.8234,75.8424,1356705.0
2022-11-03 10:00:00,79.9,80.66,79.84,80.61,1470744.0,75.8329,76.5542,75.7759,76.5067,1470744.0
2022-11-03 10:30:00,80.62,80.87,80.34,80.85,839885.0,76.5162,76.7535,76.2505,76.7345,839885.0
2022-11-03 11:00:00,80.84,80.89,80.53,80.53,857273.0,76.725,76.7725,76.4308,76.4308,857273.0
2022-11-03 11:30:00,80.53,80.74,80.4,80.54,161329.0,76.4308,76.6301,76.3074,76.4403,161329.0
2022-11-03 12:00:00,80.54,80.84,80.47,80.75,123830.0,76.4403,76.725,76.3739,76.6396,123830.0
2022-11-03 12:30:00,80.74,80.97,80.62,80.92,277642.0,76.6301,76.8484,76.5162,76.801,277642.0
2022-11-03 13:00:00,80.91,80.96,80.7,80.76,103313.0,76.7915,76.8389,76.5922,76.6491,103313.0
2022-11-03 13:30:00,80.76,80.8,80.64,80.65,121258.0,76.6491,76.6871,76.5352,76.5447,121258.0
2022-11-03 14:00:00,80.64,80.85,80.57,80.83,177724.0,76.5352,76.7345,76.4688,76.7155,177724.0
2022-11-03 14:30:00,80.83,80.89,80.71,80.86,269073.0,76.7155,76.7725,76.6017,76.744,269073.0
2022-11-03 15:00:00,80.87,80.88,80.75,80.84,149659.0,76.7535,76.763,76.6396,76.725,149659.0
2022-11-03 15:30:00,80.83,80.89,80.41,80.45,552988.0,76.7155,76.7725,76.3169,76.3549,552988.0
2022-11-04 09:30:00,82.27,82.28,81.33,81.87,279910.0,78.0822,78.0917,77.1901,77.7026,279910.0
2022-11-04 10:00:00,81.88,82.52,81.83,82.46,431544.0,77.7121,78.3195,77.6646,78.2626,431544.0
2022-11-04 10:30:00,82.45,82.67,82.25,82.31,116432.0,78.2531,78.4619,78.0633,78.1202,116432.0
2022-11-04 11:00:00,82.34,82.42,81.79,81.81,119960.0,78.1487,78.2246,77.6267,77.6457,119960.0
2022-11-04 11:30:00,81.8,81.93,81.24,81.26,405157.0,77.6362,77.7595,77.1047,77.1237,405157.0
2022-11-04 12:00:00,81.25,81.65,81.07,81.63,282465.0,77.1142,77.4938,76.9433,77.4748,282465.0
2022-11-04 12:30:00,81.55,81.65,81.24,81.36,95567.0,77.3989,77.4938,77.1047,77.2186,95567.0
2022-11-04 13:00:00,81.33,81.51,81.17,81.33,164338.0,77.1901,77.3609,77.0382,77.1901,164338.0
2022-11-04 13:30:00,81.33,81.42,81.24,81.28,106040.0,77.1901,77.2755,77.1047,77.1426,106040.0
2022-11-04 14:00:00,81.28,81.58,81.11,81.55,307741.0,77.1426,77.4274,76.9813,77.3989,307741.0
2022-11-04 14:30:00,81.53,81.91,81.48,81.87,220878.0,77.3799,77.7406,77.3325,77.7026,220878.0
2022-11-04 15:00:00,81.88,82.13,81.83,82.01,1242512.0,77.7121,77.9494,77.6646,77.8355,1242512.0
2022-11-04 15:30:00,82.01,82.34,81.92,82.29,1687121.0,77.8355,78.1487,77.7501,78.1012,1687121.0
2022-11-07 09:30:00,82.67,82.78,82.17,82.27,727273.0,78.4619,78.5663,77.9873,78.0822,727273.0
2022-11-07 10:00:00,82.28,82.67,82.26,82.38,258155.0,78.0917,78.4619,78.0728,78.1866,258155.0
2022-11-07 10:30:00,82.39,82.57,82.27,82.54,409629.0,78.1961,78.367,78.0822,78.3385,409629.0
2022-11-07 11:00:00,82.54,82.61,82.38,82.58,265326.0,78.3385,78.4049,78.1866,78.3765,265326.0
2022-11-07 11:30:00,82.57,82.64,82.25,82.27,228114.0,78.367,78.4334,78.0633,78.0822,228114.0
2022-11-07 12:00:00,82.27,82.49,82.19,82.48,292126.0,78.0822,78.291,78.0063,78.2816,292126.0
2022-11-07 12:30:00,82.48,82.51,82.35,82.44,343839.0,78.2816,78.31,78.1582,78.2436,343839.0
2022-11-07 13:00:00,82.43,82.61,82.43,82.56,197850.0,78.2341,78.4049,78.2341,78.3575,197850.0
2022-11-07 13:30:00,82.56,82.61,82.47,82.6,191626.0,78.3575,78.4049,78.2721,78.3954,191626.0
2022-11-07 14:00:00,82.61,82.89,82.61,82.86,294468.0,78.4049,78.6707,78.4049,78.6422,294468.0
2022-11-07 14:30:00,82.87,82.96,82.81,82.82,343365.0,78.6517,78.7371,78.5948,78.6042,343365.0
2022-11-07 15:00:00,82.83,83.0,82.82,82.98,270761.0,78.6137,78.7751,78.6042,78.7561,270761.0
2022-11-07 15:30:00,82.98,83.04,82.77,82.87,489686.0,78.7561,78.813,78.5568,78.6517,489686.0
2022-11-08 09:30:00,83.15,83.22,82.85,83.04,283023.0,78.9174,78.9839,78.6327,78.813,283023.0
2022-11-08 10:00:00,83.04,83.48,83.03,83.4,181137.0,78.813,79.2307,78.8036,79.1547,181137.0
2022-11-08 10:30:00,83.42,83.73,83.39,83.67,200880.0,79.1737,79.4679,79.1452,79.411,200880.0
2022-11-08 11:00:00,83.67,83.89,83.59,83.86,164862.0,79.411,79.6198,79.3351,79.5913,164862.0
2022-11-08 11:30:00,83.87,84.07,83.86,83.96,346255.0,79.6008,79.7906,79.5913,79.6862,346255.0
2022-11-08 12:00:00,83.97,84.0,83.83,83.91,222214.0,79.6957,79.7242,79.5628,79.6388,222214.0
2022-11-08 12:30:00,83.91,83.99,83.84,83.94,279565.0,79.6388,79.7147,79.5723,79.6672,279565.0
2022-11-08 13:00:00,83.94,84.03,83.35,83.4,117997.0,79.6672,79.7527,79.1073,79.1547,117997.0
2022-11-08 13:30:00,83.38,83.56,83.2,83.25,133200.0,79.1357,79.3066,78.9649,79.0124,133200.0
2022-11-08 14:00:00,83.23,83.34,82.74,82.74,87744.0,78.9934,79.0978,78.5283,78.5283,87744.0
2022-11-08 14:30:00,82.74,83.35,82.66,83.22,172158.0,78.5283,79.1073,78.4524,78.9839,172158.0
2022-11-08 15:00:00,83.2,83.63,83.2,83.62,157697.0,78.9649,79.373,78.9649,79.3635,157697.0
2022-11-08 15:30:00,83.62,83.85,83.42,83.47,465651.0,79.3635,79.5818,79.1737,79.2212,465651.0
2022-11-09 09:30:00,82.95,82.99,82.65,82.73,172702.0,78.7276,78.7656,78.4429,78.5188,172702.0
2022-11-09 10:00:00,82.72,83.24,82.72,82.95,165919.0,78.5093,79.0029,78.5093,78.7276,165919.0
2022-11-09 10:30:00,82.93,83.0,82.52,82.69,150907.0,78.7086,78.7751,78.3195,78.4809,150907.0
2022-11-09 11:00:00,82.67,82.96,82.67,82.89,233702.0,78.4619,78.7371,78.4619,78.6707,233702.0
2022-11-09 11:30:00,82.86,83.06,82.77,82.84,141624.0,78.6422,78.832,78.5568,78.6232,141624.0
2022-11-09 12:00:00,82.84,82.89,82.62,82.67,259281.0,78.6232,78.6707,78.4144,78.4619,259281.0
2022-11-09 12:30:00,82.67,82.78,82.59,82.72,731055.0,78.4619,78.5663,78.386,78.5093,731055.0
2022-11-09 13:00:00,82.72,82.78,82.44,82.46,622634.0,78.5093,78.5663,78.2436,78.2626,622634.0
2022-11-09 13:30:00,82.45,82.46,82.12,82.25,432263.0,78.2531,78.2626,77.9399,78.0633,432263.0
2022-11-09 14:00:00,82.24,82.37,82.17,82.29,473852.0,78.0538,78.1772,77.9873,78.1012,473852.0
2022-11-09 14:30:00,82.27,82.28,81.94,82.0,735617.0,78.0822,78.0917,77.769,77.826,735617.0
2022-11-09 15:00:00,82.0,82.26,81.98,82.11,662671.0,77.826,78.0728,77.807,77.9304,662671.0
2022-11-09 15:30:00,82.11,82.13,81.81,81.88,1571335.0,77.9304,77.9494,77.6457,77.7121,1571335.0
2022-11-10 09:30:00,84.99,85.33,84.5,85.33,408361.0,80.6638,80.9865,80.1987,80.9865,408361.0
2022-11-10 10:00:00,85.35,85.48,85.22,85.45,203576.0,81.0055,81.1288,80.8821,81.1004,203576.0
2022-11-10 10:30:00,85.49,85.6,85.09,85.55,283564.0,81.1383,81.2427,80.7587,81.1953,283564.0
2022-11-10 11:00:00,85.55,85.59,85.36,85.57,479555.0,81.1953,81.2332,81.015,81.2143,479555.0
2022-11-10 11:30:00,85.58,85.81,85.57,85.78,521840.0,81.2238,81.442,81.2143,81.4136,521840.0
2022-11-10 12:00:00,85.77,85.77,85.49,85.52,294264.0,81.4041,81.4041,81.1383,81.1668,294264.0
2022-11-10 12:30:00,85.52,85.52,85.18,85.19,148129.0,81.1668,81.1668,80.8441,80.8536,148129.0
2022-11-10 13:00:00,85.2,85.54,85.2,85.47,422638.0,80.8631,81.1858,80.8631,81.1194,422638.0
2022-11-10 13:30:00,85.47,85.64,85.37,85.61,199384.0,81.1194,81.2807,81.0244,81.2522,199384.0
2022-11-10 14:00:00,85.6,85.71,85.55,85.68,158298.0,81.2427,81.3471,81.1953,81.3187,158298.0
2022-11-10 14:30:00,85.68,85.82,85.61,85.81,324881.0,81.3187,81.4515,81.2522,81.442,324881.0
2022-11-10 15:00:00,85.81,86.06,85.76,86.05,683741.0,81.442,81.6793,81.3946,81.6698,683741.0
2022-11-10 15:30:00,86.05,86.35,86.01,86.26,1212950.0,81.6698,81.9546,81.6319,81.8691,1212950.0
2022-11-11 09:30:00,86.78,86.97,86.47,86.82,1555093.0,82.3627,82.543,82.0685,82.4006,1555093.0
2022-11-11 10:00:00,86.79,87.29,86.48,87.24,224277.0,82.3722,82.8467,82.0779,82.7993,224277.0
2022-11-11 10:30:00,87.25,87.31,87.02,87.16,248607.0,82.8087,82.8657,82.5905,82.7233,248607.0
2022-11-11 11:00:00,87.16,87.29,86.77,86.77,422225.0,82.7233,82.8467,82.3532,82.3532,422225.0
2022-11-11 11:30:00,86.78,87.0,86.69,86.91,681558.0,82.3627,82.5715,82.2773,82.4861,681558.0
2022-11-11 12:00:00,86.89,87.11,86.81,87.06,342940.0,82.4671,82.6759,82.3911,82.6284,342940.0
2022-11-11 12:30:00,87.07,87.22,86.96,87.14,274923.0,82.6379,82.7803,82.5335,82.7043,274923.0
2022-11-11 13:00:00,87.14,87.44,87.13,87.43,93706.0,82.7043,82.9891,82.6949,82.9796,93706.0
2022-11-11 13:30:00,87.43,87.53,87.34,87.51,64663.0,82.9796,83.0745,82.8942,83.0555,64663.0
2022-11-11 14:00:00,87.52,87.64,87.41,87.62,189689.0,83.065,83.1789,82.9606,83.1599,189689.0
2022-11-11 14:30:00,87.62,87.73,87.61,87.72,141733.0,83.1599,83.2643,83.1504,83.2548,141733.0
2022-11-11 15:00:00,87.72,87.72,87.34,87.56,97193.0,83.2548,83.2548,82.8942,83.103,97193.0
2022-11-11 15:30:00,87.56,87.71,87.46,87.57,1496177.0,83.103,83.2453,83.0081,83.1125,1496177.0
2022-11-14 09:30:00,87.13,87.26,86.89,87.13,409424.0,82.6949,82.8182,82.4671,82.6949,409424.0
2022-11-14 10:00:00,87.22,87.54,87.18,87.32,188709.0,82.7803,83.084,82.7423,82.8752,188709.0
2022-11-14 10:30:00,87.31,87.43,87.24,87.37,396716.0,82.8657,82.9796,82.7993,82.9226,396716.0
2022-11-14 11:00:00,87.37,87.4,86.98,87.09,531852.0,82.9226,82.9511,82.5525,82.6569,531852.0
2022-11-14 11:30:00,87.1,87.38,87.06,87.23,510853.0,82.6664,82.9321,82.6284,82.7898,510853.0
2022-11-14 12:00:00,87.27,87.4,87.14,87.36,283737.0,82.8277,82.9511,82.7043,82.9131,283737.0
2022-11-14 12:30:00,87.36,87.49,87.34,87.4,201988.0,82.9131,83.0365,82.8942,82.9511,201988.0
2022-11-14 13:00:00,87.39,87.7,87.36,87.68,84220.0,82.9416,83.2358,82.9131,83.2169,84220.0
2022-11-14 13:30:00,87.68,87.73,87.62,87.72,98435.0,83.2169,83.2643,83.1599,83.2548,98435.0
2022-11-14 14:00:00,87.72,87.73,87.54,87.62,397701.0,83.2548,83.2643,83.084,83.1599,397701.0
2022-11-14 14:30:00,87.63,87.65,87.42,87.49,165825.0,83.1694,83.1884,82.9701,83.0365,165825.0
2022-11-14 15:00:00,87.49,87.6,87.23,87.31,351610.0,83.0365,83.1409,82.7898,82.8657,351610.0
2022-11-14 15:30:00,87.3,87.32,86.75,86.8,531492.0,82.8562,82.8752,82.3342,82.3817,531492.0
2022-11-15 09:30:00,88.32,88.47,87.92,88.23,179198.0,83.8243,83.9666,83.4446,83.7389,179198.0
2022-11-15 10:00:00,88.24,88.33,87.96,88.27,100618.0,83.7484,83.8338,83.4826,83.7768,100618.0
2022-11-15 10:30:00,88.24,88.35,87.91,88.03,114186.0,83.7484,83.8528,83.4352,83.549,114186.0
2022-11-15 11:00:00,88.01,88.16,87.87,88.05,102858.0,83.5301,83.6724,83.3972,83.568,102858.0
2022-11-15 11:30:00,88.13,88.31,88.13,88.25,124656.0,83.644,83.8148,83.644,83.7578,124656.0
2022-11-15 12:00:00,88.26,88.26,88.0,88.06,99241.0,83.7673,83.7673,83.5206,83.5775,99241.0
2022-11-15 12:30:00,88.05,88.16,87.97,88.07,234707.0,83.568,83.6724,83.4921,83.587,234707.0
2022-11-15 13:00:00,88.08,88.13,87.2,87.27,156165.0,83.5965,83.644,82.7613,82.8277,156165.0
2022-11-15 13:30:00,87.25,87.41,86.86,87.23,150387.0,82.8087,82.9606,82.4386,82.7898,150387.0
2022-11-15 14:00:00,87.2,87.75,86.89,87.61,291372.0,82.7613,83.2833,82.4671,83.1504,291372.0
2022-11-15 14:30:00,87.63,87.82,87.43,87.75,204754.0,83.1694,83.3497,82.9796,83.2833,204754.0
2022-11-15 15:00:00,87.74,87.89,87.64,87.79,176274.0,83.2738,83.4162,83.1789,83.3213,176274.0
2022-11-15 15:30:00,87.78,87.83,87.47,87.63,666817.0,83.3118,83.3592,83.0175,83.1694,666817.0
2022-11-16 09:30:00,87.35,87.48,87.02,87.12,180129.0,82.9037,83.027,82.5905,82.6854,180129.0
2022-11-16 10:00:00,87.13,87.26,87.0,87.12,102421.0,82.6949,82.8182,82.5715,82.6854,102421.0
2022-11-16 10:30:00,87.1,87.26,86.91,86.99,62767.0,82.6664,82.8182,82.4861,82.562,62767.0
2022-11-16 11:00:00,86.97,87.19,86.97,87.17,148673.0,82.543,82.7518,82.543,82.7328,148673.0
2022-11-16 11:30:00,87.15,87.21,87.04,87.11,179072.0,82.7138,82.7708,82.6094,82.6759,179072.0
2022-11-16 12:00:00,87.11,87.13,86.94,87.04,199488.0,82.6759,82.6949,82.5145,82.6094,199488.0
2022-11-16 12:30:00,87.04,87.33,87.01,87.15,115328.0,82.6094,82.8847,82.581,82.7138,115328.0
2022-11-16 13:00:00,87.15,87.19,87.06,87.06,104130.0,82.7138,82.7518,82.6284,82.6284,104130.0
2022-11-16 13:30:00,87.06,87.1,86.84,86.86,116609.0,82.6284,82.6664,82.4196,82.4386,116609.0
2022-11-16 14:00:00,86.87,87.01,86.84,86.97,170992.0,82.4481,82.581,82.4196,82.543,170992.0
2022-11-16 14:30:00,86.98,87.08,86.83,87.08,190808.0,82.5525,82.6474,82.4101,82.6474,190808.0
2022-11-16 15:00:00,87.07,87.09,86.83,86.94,205428.0,82.6379,82.6569,82.4101,82.5145,205428.0
2022-11-16 15:30:00,86.95,87.11,86.88,86.93,832422.0,82.524,82.6759,82.4576,82.505,832422.0
2022-11-17 09:30:00,85.59,86.11,85.58,85.84,210728.0,81.2332,81.7268,81.2238,81.4705,210728.0
2022-11-17 10:00:00,85.83,86.27,85.81,86.26,119740.0,81.461,81.8786,81.442,81.8691,119740.0
2022-11-17 10:30:00,86.23,86.24,85.93,85.98,55455.0,81.8407,81.8502,81.5559,81.6034,55455.0
2022-11-17 11:00:00,85.97,86.09,85.91,86.08,55572.0,81.5939,81.7078,81.537,81.6983,55572.0
2022-11-17 11:30:00,86.08,86.5,86.04,86.48,333321.0,81.6983,82.0969,81.6603,82.0779,333321.0
2022-11-17 12:00:00,86.5,86.59,86.45,86.46,77607.0,82.0969,82.1823,82.0495,82.059,77607.0
2022-11-17 12:30:00,86.45,86.74,86.4,86.71,105130.0,82.0495,82.3247,82.002,82.2962,105130.0
2022-11-17 13:00:00,86.72,86.84,86.68,86.72,47558.0,82.3057,82.4196,82.2678,82.3057,47558.0
2022-11-17 13:30:00,86.73,86.85,86.63,86.72,157783.0,82.3152,82.4291,82.2203,82.3057,157783.0
2022-11-17 14:00:00,86.71,86.8,86.48,86.53,231718.0,82.2962,82.3817,82.0779,82.1254,231718.0
2022-11-17 14:30:00,86.53,86.6,86.42,86.57,169712.0,82.1254,82.1918,82.021,82.1634,169712.0
2022-11-17 15:00:00,86.56,86.6,86.3,86.38,221688.0,82.1539,82.1918,81.9071,81.983,221688.0
2022-11-17 15:30:00,86.37,86.78,86.37,86.78,475644.0,81.9735,82.3627,81.9735,82.3627,475644.0
2022-11-18 09:30:00,87.31,87.4,86.89,86.95,156075.0,82.8657,82.9511,82.4671,82.524,156075.0
2022-11-18 10:00:00,86.96,86.97,86.66,86.9,121797.0,82.5335,82.543,82.2488,82.4766,121797.0
2022-11-18 10:30:00,86.9,86.97,86.72,86.78,308529.0,82.4766,82.543,82.3057,82.3627,308529.0
2022-11-18 11:00:00,86.77,87.01,86.68,86.94,90607.0,82.3532,82.581,82.2678,82.5145,90607.0
2022-11-18 11:30:00,86.95,87.02,86.72,86.83,114012.0,82.524,82.5905,82.3057,82.4101,114012.0
2022-11-18 12:00:00,86.84,86.86,86.44,86.6,223400.0,82.4196,82.4386,82.04,82.1918,223400.0
2022-11-18 12:30:00,86.6,86.68,86.48,86.6,156760.0,82.1918,82.2678,82.0779,82.1918,156760.0
2022-11-18 13:00:00,86.61,86.79,86.57,86.78,229756.0,82.2013,82.3722,82.1634,82.3627,229756.0
2022-11-18 13:30:00,86.79,86.8,86.52,86.62,107899.0,82.3722,82.3817,82.1159,82.2108,107899.0
2022-11-18 14:00:00,86.61,86.76,86.6,86.7,206783.0,82.2013,82.3437,82.1918,82.2867,206783.0
2022-11-18 14:30:00,86.71,86.79,86.61,86.78,340616.0,82.2962,82.3722,82.2013,82.3627,340616.0
2022-11-18 15:00:00,86.76,86.98,86.76,86.98,180017.0,82.3437,82.5525,82.3437,82.5525,180017.0
2022-11-18 15:30:00,86.99,87.15,86.83,86.98,513073.0,82.562,82.7138,82.4101,82.5525,513073.0
2022-11-21 09:30:00,86.4,86.65,86.32,86.55,135026.0,82.002,82.2393,81.9261,82.1444,135026.0
2022-11-21 10:00:00,86.57,86.62,86.22,86.28,203709.0,82.1634,82.2108,81.8312,81.8881,203709.0
2022-11-21 10:30:00,86.25,86.34,86.1,86.22,169324.0,81.8597,81.9451,81.7173,81.8312,169324.0
2022-11-21 11:00:00,86.2,86.34,86.18,86.22,139179.0,81.8122,81.9451,81.7932,81.8312,139179.0
2022-11-21 11:30:00,86.22,86.31,86.04,86.14,350047.0,81.8312,81.9166,81.6603,81.7552,350047.0
2022-11-21 12:00:00,86.14,86.32,86.11,86.22,138993.0,81.7552,81.9261,81.7268,81.8312,138993.0
2022-11-21 12:30:00,86.22,86.42,86.22,86.27,105710.0,81.8312,82.021,81.8312,81.8786,105710.0
2022-11-21 13:00:00,86.27,86.54,86.27,86.48,78362.0,81.8786,82.1349,81.8786,82.0779,78362.0
2022-11-21 13:30:00,86.48,86.6,86.43,86.43,201791.0,82.0779,82.1918,82.0305,82.0305,201791.0
2022-11-21 14:00:00,86.43,86.54,86.4,86.43,219330.0,82.0305,82.1349,82.002,82.0305,219330.0
2022-11-21 14:30:00,86.42,86.48,86.36,86.4,86982.0,82.021,82.0779,81.9641,82.002,86982.0
2022-11-21 15:00:00,86.41,86.5,86.33,86.37,253199.0,82.0115,82.0969,81.9356,81.9735,253199.0
2022-11-21 15:30:00,86.38,86.55,86.36,86.44,328306.0,81.983,82.1444,81.9641,82.04,328306.0
2022-11-22 09:30:00,86.86,86.87,86.6,86.77,214814.0,82.4386,82.4481,82.1918,82.3532,214814.0
2022-11-22 10:00:00,86.78,87.1,86.76,87.06,134309.0,82.3627,82.6664,82.3437,82.6284,134309.0
2022-11-22 10:30:00,87.08,87.19,86.95,87.14,302233.0,82.6474,82.7518,82.524,82.7043,302233.0
2022-11-22 11:00:00,87.15,87.16,86.94,87.06,75117.0,82.7138,82.7233,82.5145,82.6284,75117.0
2022-11-22 11:30:00,87.05,87.09,86.96,87.08,93271.0,82.6189,82.6569,82.5335,82.6474,93271.0
2022-11-22 12:00:00,87.08,87.14,87.04,87.08,61319.0,82.6474,82.7043,82.6094,82.6474,61319.0
2022-11-22 12:30:00,87.07,87.14,87.06,87.12,58943.0,82.6379,82.7043,82.6284,82.6854,58943.0
2022-11-22 13:00:00,87.13,87.31,87.09,87.31,91345.0,82.6949,82.8657,82.6569,82.8657,91345.0
2022-11-22 13:30:00,87.31,87.34,87.25,87.33,142372.0,82.8657,82.8942,82.8087,82.8847,142372.0
2022-11-22 14:00:00,87.33,87.34,87.23,87.29,97068.0,82.8847,82.8942,82.7898,82.8467,97068.0
2022-11-22 14:30:00,87.28,87.37,87.24,87.35,151919.0,82.8372,82.9226,82.7993,82.9037,151919.0
2022-11-22 15:00:00,87.34,87.47,87.33,87.46,182164.0,82.8942,83.0175,82.8847,83.0081,182164.0
2022-11-22 15:30:00,87.46,87.58,87.45,87.53,222294.0,83.0081,83.1219,82.9986,83.0745,222294.0
2022-11-23 09:30:00,87.51,88.06,87.51,87.96,173874.0,83.0555,83.5775,83.0555,83.4826,173874.0
2022-11-23 10:00:00,87.98,88.07,87.84,88.01,99395.0,83.5016,83.587,83.3687,83.5301,99395.0
2022-11-23 10:30:00,88.03,88.2,88.03,88.11,138457.0,83.549,83.7104,83.549,83.625,138457.0
2022-11-23 11:00:00,88.15,88.19,88.06,88.13,55884.0,83.6629,83.7009,83.5775,83.644,55884.0
2022-11-23 11:30:00,88.14,88.14,87.68,87.79,102612.0,83.6534,83.6534,83.2169,83.3213,102612.0
2022-11-23 12:00:00,87.78,87.91,87.77,87.88,37774.0,83.3118,83.4352,83.3023,83.4067,37774.0
2022-11-23 12:30:00,87.88,87.89,87.6,87.64,83292.0,83.4067,83.4162,83.1409,83.1789,83292.0
2022-11-23 13:00:00,87.68,87.84,87.63,87.84,14804.0,83.2169,83.3687,83.1694,83.3687,14804.0
2022-11-23 13:30:00,87.87,87.97,87.87,87.93,159664.0,83.3972,83.4921,83.3972,83.4541,159664.0
2022-11-23 14:00:00,87.94,88.34,87.85,88.23,148437.0,83.4636,83.8433,83.3782,83.7389,148437.0
2022-11-23 14:30:00,88.15,88.28,88.02,88.2,145133.0,83.6629,83.7863,83.5396,83.7104,145133.0
2022-11-23 15:00:00,88.18,88.33,88.1,88.24,146540.0,83.6914,83.8338,83.6155,83.7484,146540.0
2022-11-23 15:30:00,88.24,88.24,88.1,88.21,143719.0,83.7484,83.7484,83.6155,83.7199,143719.0
2022-11-25 09:30:00,88.19,88.31,88.08,88.28,329703.0,83.7009,83.8148,83.5965,83.7863,329703.0
2022-11-25 10:00:00,88.3,88.32,88.25,88.25,128665.0,83.8053,83.8243,83.7578,83.7578,128665.0
2022-11-25 10:30:00,88.26,88.34,88.23,88.33,94092.0,83.7673,83.8433,83.7389,83.8338,94092.0
2022-11-25 11:00:00,88.33,88.4,88.27,88.28,79882.0,83.8338,83.9002,83.7768,83.7863,79882.0
2022-11-25 11:30:00,88.29,88.38,88.24,88.35,55400.0,83.7958,83.8812,83.7484,83.8528,55400.0
2022-11-25 12:00:00,88.33,88.36,88.3,88.34,79325.0,83.8338,83.8622,83.8053,83.8433,79325.0
2022-11-25 12:30:00,88.34,88.35,88.2,88.27,112137.0,83.8433,83.8528,83.7104,83.7768,112137.0
2022-11-28 09:30:00,87.7,88.05,87.59,87.88,528587.0,83.2358,83.568,83.1314,83.4067,528587.0
2022-11-28 10:00:00,87.87,88.02,87.74,87.82,576682.0,83.3972,83.5396,83.2738,83.3497,576682.0
2022-11-28 10:30:00,87.82,87.88,87.64,87.66,123981.0,83.3497,83.4067,83.1789,83.1979,123981.0
2022-11-28 11:00:00,87.66,87.73,87.59,87.61,128096.0,83.1979,83.2643,83.1314,83.1504,128096.0
2022-11-28 11:30:00,87.62,87.73,87.58,87.7,174987.0,83.1599,83.2643,83.1219,83.2358,174987.0
2022-11-28 12:00:00,87.69,87.8,87.41,87.61,167975.0,83.2264,83.3308,82.9606,83.1504,167975.0
2022-11-28 12:30:00,87.61,87.7,87.42,87.42,89044.0,83.1504,83.2358,82.9701,82.9701,89044.0
2022-11-28 13:00:00,87.44,87.47,87.38,87.41,247522.0,82.9891,83.0175,82.9321,82.9606,247522.0
2022-11-28 13:30:00,87.42,87.42,87.17,87.19,522496.0,82.9701,82.9701,82.7328,82.7518,522496.0
2022-11-28 14:00:00,87.19,87.22,87.04,87.06,708075.0,82.7518,82.7803,82.6094,82.6284,708075.0
2022-11-28 14:30:00,87.05,87.12,87.01,87.03,664582.0,82.6189,82.6854,82.581,82.5999,664582.0
2022-11-28 15:00:00,87.04,87.05,86.87,86.89,693832.0,82.6094,82.6189,82.4481,82.4671,693832.0
2022-11-28 15:30:00,86.89,87.06,86.87,87.02,880325.0,82.4671,82.6284,82.4481,82.5905,880325.0
2022-11-29 09:30:00,87.31,87.41,87.19,87.3,182544.0,82.8657,82.9606,82.7518,82.8562,182544.0
2022-11-29 10:00:00,87.29,87.59,87.25,87.59,380718.0,82.8467,83.1314,82.8087,83.1314,380718.0
2022-11-29 10:30:00,87.59,87.62,87.43,87.46,131596.0,83.1314,83.1599,82.9796,83.0081,131596.0
2022-11-29 11:00:00,87.46,87.49,86.86,86.94,214555.0,83.0081,83.0365,82.4386,82.5145,214555.0
2022-11-29 11:30:00,86.93,87.14,86.91,87.13,64045.0,82.505,82.7043,82.4861,82.6949,64045.0
2022-11-29 12:00:00,87.14,87.14,87.01,87.04,39139.0,82.7043,82.7043,82.581,82.6094,39139.0
2022-11-29 12:30:00,87.04,87.23,87.03,87.19,82971.0,82.6094,82.7898,82.5999,82.7518,82971.0
2022-11-29 13:00:00,87.19,87.22,86.98,86.98,104564.0,82.7518,82.7803,82.5525,82.5525,104564.0
2022-11-29 13:30:00,86.99,87.19,86.98,87.19,83862.0,82.562,82.7518,82.5525,82.7518,83862.0
2022-11-29 14:00:00,87.18,87.36,87.12,87.14,276912.0,82.7423,82.9131,82.6854,82.7043,276912.0
2022-11-29 14:30:00,87.12,87.14,87.02,87.11,162651.0,82.6854,82.7043,82.5905,82.6759,162651.0
2022-11-29 15:00:00,87.11,87.22,87.05,87.15,268304.0,82.6759,82.7803,82.6189,82.7138,268304.0
2022-11-29 15:30:00,87.15,87.25,87.12,87.19,548795.0,82.7138,82.8087,82.6854,82.7518,548795.0
2022-11-30 09:30:00,87.64,87.74,87.51,87.59,303047.0,83.1789,83.2738,83.0555,83.1314,303047.0
2022-11-30 10:00:00,87.6,87.63,87.26,87.3,187780.0,83.1409,83.1694,82.8182,82.8562,187780.0
2022-11-30 10:30:00,87.3,87.39,87.19,87.26,216391.0,82.8562,82.9416,82.7518,82.8182,216391.0
2022-11-30 11:00:00,87.27,87.48,87.18,87.44,222691.0,82.8277,83.027,82.7423,82.9891,222691.0
2022-11-30 11:30:00,87.46,87.53,87.43,87.46,107968.0,83.0081,83.0745,82.9796,83.0081,107968.0
2022-11-30 12:00:00,87.45,87.47,87.11,87.19,157922.0,82.9986,83.0175,82.6759,82.7518,157922.0
2022-11-30 12:30:00,87.19,87.24,87.07,87.22,65099.0,82.7518,82.7993,82.6379,82.7803,65099.0
2022-11-30 13:00:00,87.21,87.36,87.21,87.3,33175.0,82.7708,82.9131,82.7708,82.8562,33175.0
2022-11-30 13:30:00,87.3,88.4,87.19,88.38,200325.0,82.8562,83.9002,82.7518,83.8812,200325.0
2022-11-30 14:00:00,88.35,89.08,88.35,88.98,285197.0,83.8528,84.5456,83.8528,84.4507,285197.0
2022-11-30 14:30:00,88.98,89.05,88.76,89.0,186258.0,84.4507,84.5171,84.2419,84.4697,186258.0
2022-11-30 15:00:00,89.0,89.4,88.96,89.39,279825.0,84.4697,84.8493,84.4317,84.8398,279825.0
2022-11-30 15:30:00,89.38,89.63,89.37,89.63,1338225.0,84.8303,85.0676,84.8208,85.0676,1338225.0
2022-12-01 09:30:00,90.09,90.26,89.88,90.18,269038.0,85.5042,85.6655,85.3049,85.5896,269038.0
2022-12-01 10:00:00,90.18,90.37,89.39,89.41,284673.0,85.5896,85.7699,84.8398,84.8588,284673.0
2022-12-01 10:30:00,89.4,89.83,89.31,89.82,108547.0,84.8493,85.2574,84.7639,85.2479,108547.0
2022-12-01 11:00:00,89.8,89.81,89.51,89.6,149231.0,85.2289,85.2384,84.9537,85.0391,149231.0
2022-12-01 11:30:00,89.61,89.82,89.59,89.67,95963.0,85.0486,85.2479,85.0296,85.1056,95963.0
2022-12-01 12:00:00,89.66,89.7,89.39,89.68,925572.0,85.0961,85.134,84.8398,85.1151,925572.0
2022-12-01 12:30:00,89.68,89.82,89.61,89.73,1109200.0,85.1151,85.2479,85.0486,85.1625,1109200.0
2022-12-01 13:00:00,89.73,89.89,89.59,89.63,431673.0,85.1625,85.3144,85.0296,85.0676,431673.0
2022-12-01 13:30:00,89.65,89.77,89.56,89.72,119183.0,85.0866,85.2005,85.0012,85.153,119183.0
2022-12-01 14:00:00,89.71,89.82,89.59,89.77,306796.0,85.1435,85.2479,85.0296,85.2005,306796.0
2022-12-01 14:30:00,89.77,89.92,89.71,89.86,142224.0,85.2005,85.3428,85.1435,85.2859,142224.0
2022-12-01 15:00:00,89.87,89.95,89.72,89.78,157236.0,85.2954,85.3713,85.153,85.21,157236.0
2022-12-01 15:30:00,89.78,89.98,89.77,89.8,276720.0,85.21,85.3998,85.2005,85.2289,276720.0
2022-12-02 09:30:00,88.79,89.09,88.76,89.01,354582.0,84.2704,84.5551,84.2419,84.4792,354582.0
2022-12-02 10:00:00,89.02,89.31,88.9,89.07,154391.0,84.4887,84.7639,84.3748,84.5361,154391.0
2022-12-02 10:30:00,89.06,89.36,88.99,89.15,581944.0,84.5266,84.8113,84.4602,84.612,581944.0
2022-12-02 11:00:00,89.15,89.34,89.08,89.33,169167.0,84.612,84.7924,84.5456,84.7829,169167.0
2022-12-02 11:30:00,89.35,89.67,89.3,89.54,190462.0,84.8019,85.1056,84.7544,84.9822,190462.0
2022-12-02 12:00:00,89.54,89.71,89.51,89.56,107669.0,84.9822,85.1435,84.9537,85.0012,107669.0
2022-12-02 12:30:00,89.55,89.58,89.4,89.42,81980.0,84.9917,85.0201,84.8493,84.8683,81980.0
2022-12-02 13:00:00,89.41,89.47,89.34,89.44,112864.0,84.8588,84.9157,84.7924,84.8873,112864.0
2022-12-02 13:30:00,89.43,89.52,89.39,89.46,82494.0,84.8778,84.9632,84.8398,84.9063,82494.0
2022-12-02 14:00:00,89.46,89.49,89.33,89.46,125948.0,84.9063,84.9347,84.7829,84.9063,125948.0
2022-12-02 14:30:00,89.46,89.75,89.41,89.74,241862.0,84.9063,85.1815,84.8588,85.172,241862.0
2022-12-02 15:00:00,89.74,89.95,89.71,89.78,221973.0,85.172,85.3713,85.1435,85.21,221973.0
2022-12-02 15:30:00,89.79,89.81,89.58,89.72,368866.0,85.2195,85.2384,85.0201,85.153,368866.0
2022-12-05 09:30:00,89.2,89.39,89.06,89.06,1525712.0,84.6595,84.8398,84.5266,84.5266,1525712.0
2022-12-05 10:00:00,89.02,89.02,88.69,88.84,666276.0,84.4887,84.4887,84.1754,84.3178,666276.0
2022-12-05 10:30:00,88.83,89.04,88.77,88.96,693405.0,84.3083,84.5076,84.2514,84.4317,693405.0
2022-12-05 11:00:00,88.96,89.08,88.72,88.78,544214.0,84.4317,84.5456,84.2039,84.2609,544214.0
2022-12-05 11:30:00,88.77,88.78,88.45,88.47,620465.0,84.2514,84.2609,83.9477,83.9666,620465.0
2022-12-05 12:00:00,88.47,88.65,88.41,88.58,661524.0,83.9666,84.1375,83.9097,84.071,661524.0
2022-12-05 12:30:00,88.56,88.58,88.34,88.38,251925.0,84.0521,84.071,83.8433,83.8812,251925.0
2022-12-05 13:00:00,88.37,88.46,88.31,88.37,239035.0,83.8717,83.9572,83.8148,83.8717,239035.0
2022-12-05 13:30:00,88.36,88.45,88.15,88.16,625437.0,83.8622,83.9477,83.6629,83.6724,625437.0
2022-12-05 14:00:00,88.16,88.25,88.04,88.08,319948.0,83.6724,83.7578,83.5585,83.5965,319948.0
2022-12-05 14:30:00,88.06,88.09,87.91,88.07,694720.0,83.5775,83.606,83.4352,83.587,694720.0
2022-12-05 15:00:00,88.08,88.16,88.0,88.01,482226.0,83.5965,83.6724,83.5206,83.5301,482226.0
2022-12-05 15:30:00,88.01,88.25,88.01,88.16,2378468.0,83.5301,83.7578,83.5301,83.6724,2378468.0
2022-12-06 09:30:00,88.25,88.35,87.82,87.83,901360.0,83.7578,83.8528,83.3497,83.3592,901360.0
2022-12-06 10:00:00,87.84,87.87,87.52,87.55,314305.0,83.3687,83.3972,83.065,83.0935,314305.0
2022-12-06 10:30:00,87.55,87.6,87.33,87.51,117903.0,83.0935,83.1409,82.8847,83.0555,117903.0
2022-12-06 11:00:00,87.51,87.67,87.45,87.59,97549.0,83.0555,83.2074,82.9986,83.1314,97549.0
2022-12-06 11:30:00,87.6,87.68,87.39,87.48,121413.0,83.1409,83.2169,82.9416,83.027,121413.0
2022-12-06 12:00:00,87.47,87.54,87.24,87.36,189074.0,83.0175,83.084,82.7993,82.9131,189074.0
2022-12-06 12:30:00,87.35,87.38,87.21,87.26,221335.0,82.9037,82.9321,82.7708,82.8182,221335.0
2022-12-06 13:00:00,87.22,87.29,86.99,87.0,169026.0,82.7803,82.8467,82.562,82.5715,169026.0
2022-12-06 13:30:00,86.98,87.17,86.94,87.09,300440.0,82.5525,82.7328,82.5145,82.6569,300440.0
2022-12-06 14:00:00,87.09,87.11,86.93,86.93,200767.0,82.6569,82.6759,82.505,82.505,200767.0
2022-12-06 14:30:00,86.93,87.07,86.83,87.02,285360.0,82.505,82.6379,82.4101,82.5905,285360.0
2022-12-06 15:00:00,87.02,87.16,86.92,86.96,338720.0,82.5905,82.7233,82.4955,82.5335,338720.0
2022-12-06 15:30:00,86.96,87.31,86.96,87.26,364032.0,82.5335,82.8657,82.5335,82.8182,364032.0
2022-12-07 09:30:00,87.05,87.46,86.93,87.01,520308.0,82.6189,83.0081,82.505,82.581,520308.0
2022-12-07 10:00:00,87.01,87.42,86.88,87.42,447444.0,82.581,82.9701,82.4576,82.9701,447444.0
2022-12-07 10:30:00,87.4,87.52,87.11,87.45,131324.0,82.9511,83.065,82.6759,82.9986,131324.0
2022-12-07 11:00:00,87.48,87.54,86.94,86.96,410066.0,83.027,83.084,82.5145,82.5335,410066.0
2022-12-07 11:30:00,86.95,87.16,86.88,87.12,752775.0,82.524,82.7233,82.4576,82.6854,752775.0
2022-12-07 12:00:00,87.13,87.18,86.99,87.05,126240.0,82.6949,82.7423,82.562,82.6189,126240.0
2022-12-07 12:30:00,87.07,87.27,87.02,87.21,154450.0,82.6379,82.8277,82.5905,82.7708,154450.0
2022-12-07 13:00:00,87.22,87.38,87.14,87.3,161352.0,82.7803,82.9321,82.7043,82.8562,161352.0
2022-12-07 13:30:00,87.27,87.3,87.06,87.09,103984.0,82.8277,82.8562,82.6284,82.6569,103984.0
2022-12-07 14:00:00,87.08,87.15,86.94,87.12,125567.0,82.6474,82.7138,82.5145,82.6854,125567.0
2022-12-07 14:30:00,87.11,87.23,87.04,87.08,217477.0,82.6759,82.7898,82.6094,82.6474,217477.0
2022-12-07 15:00:00,87.08,87.17,86.93,87.06,191635.0,82.6474,82.7328,82.505,82.6284,191635.0
2022-12-07 15:30:00,87.06,87.18,87.04,87.07,299484.0,82.6284,82.7423,82.6094,82.6379,299484.0
2022-12-08 09:30:00,87.47,87.73,87.16,87.73,209633.0,83.0175,83.2643,82.7233,83.2643,209633.0
2022-12-08 10:00:00,87.74,87.92,87.7,87.88,100297.0,83.2738,83.4446,83.2358,83.4067,100297.0
2022-12-08 10:30:00,87.88,87.94,87.74,87.79,48022.0,83.4067,83.4636,83.2738,83.3213,48022.0
2022-12-08 11:00:00,87.79,87.83,87.49,87.67,70434.0,83.3213,83.3592,83.0365,83.2074,70434.0
2022-12-08 11:30:00,87.66,87.78,87.6,87.71,74030.0,83.1979,83.3118,83.1409,83.2453,74030.0
2022-12-08 12:00:00,87.7,87.76,87.58,87.6,101589.0,83.2358,83.2928,83.1219,83.1409,101589.0
2022-12-08 12:30:00,87.6,87.69,87.52,87.69,110208.0,83.1409,83.2264,83.065,83.2264,110208.0
2022-12-08 13:00:00,87.68,87.8,87.62,87.8,53076.0,83.2169,83.3308,83.1599,83.3308,53076.0
2022-12-08 13:30:00,87.8,87.96,87.8,87.82,290100.0,83.3308,83.4826,83.3308,83.3497,290100.0
2022-12-08 14:00:00,87.82,87.82,87.46,87.59,143254.0,83.3497,83.3497,83.0081,83.1314,143254.0
2022-12-08 14:30:00,87.6,87.75,87.51,87.64,289017.0,83.1409,83.2833,83.0555,83.1789,289017.0
2022-12-08 15:00:00,87.65,87.78,87.54,87.76,122016.0,83.1884,83.3118,83.084,83.2928,122016.0
2022-12-08 15:30:00,87.76,87.83,87.55,87.77,297990.0,83.2928,83.3592,83.0935,83.3023,297990.0
2022-12-09 09:30:00,87.76,88.06,87.51,88.06,356939.0,83.2928,83.5775,83.0555,83.5775,356939.0
2022-12-09 10:00:00,87.88,88.13,87.68,87.81,201756.0,83.4067,83.644,83.2169,83.3402,201756.0
2022-12-09 10:30:00,87.8,88.05,87.76,88.04,164492.0,83.3308,83.568,83.2928,83.5585,164492.0
2022-12-09 11:00:00,88.05,88.11,87.91,88.05,85999.0,83.568,83.625,83.4352,83.568,85999.0
2022-12-09 11:30:00,88.05,88.2,87.96,88.15,128740.0,83.568,83.7104,83.4826,83.6629,128740.0
2022-12-09 12:00:00,88.13,88.17,87.97,87.98,82965.0,83.644,83.6819,83.4921,83.5016,82965.0
2022-12-09 12:30:00,87.98,88.09,87.95,87.96,232181.0,83.5016,83.606,83.4731,83.4826,232181.0
2022-12-09 13:00:00,87.97,87.97,87.73,87.83,52738.0,83.4921,83.4921,83.2643,83.3592,52738.0
2022-12-09 13:30:00,87.81,87.9,87.8,87.86,186428.0,83.3402,83.4257,83.3308,83.3877,186428.0
2022-12-09 14:00:00,87.86,87.88,87.68,87.86,101898.0,83.3877,83.4067,83.2169,83.3877,101898.0
2022-12-09 14:30:00,87.85,87.89,87.79,87.84,268842.0,83.3782,83.4162,83.3213,83.3687,268842.0
2022-12-09 15:00:00,87.84,87.91,87.73,87.75,80579.0,83.3687,83.4352,83.2643,83.2833,80579.0
2022-12-09 15:30:00,87.71,87.76,87.31,87.34,185350.0,83.2453,83.2928,82.8657,82.8942,185350.0
2022-12-12 09:30:00,87.5,87.5,87.22,87.38,252169.0,83.046,83.046,82.7803,82.9321,252169.0
2022-12-12 10:00:00,87.38,87.46,87.27,87.36,264927.0,82.9321,83.0081,82.8277,82.9131,264927.0
2022-12-12 10:30:00,87.34,87.4,87.26,87.32,470458.0,82.8942,82.9511,82.8182,82.8752,470458.0
2022-12-12 11:00:00,87.33,87.53,87.29,87.48,137737.0,82.8847,83.0745,82.8467,83.027,137737.0
2022-12-12 11:30:00,87.48,87.52,87.4,87.51,160423.0,83.027,83.065,82.9511,83.0555,160423.0
2022-12-12 12:00:00,87.51,87.59,87.46,87.49,71276.0,83.0555,83.1314,83.0081,83.0365,71276.0
2022-12-12 12:30:00,87.49,87.59,87.46,87.57,140732.0,83.0365,83.1314,83.0081,83.1125,140732.0
2022-12-12 13:00:00,87.57,87.66,87.42,87.48,162627.0,83.1125,83.1979,82.9701,83.027,162627.0
2022-12-12 13:30:00,87.49,87.61,87.47,87.55,152792.0,83.0365,83.1504,83.0175,83.0935,152792.0
2022-12-12 14:00:00,87.57,87.58,87.47,87.55,124861.0,83.1125,83.1219,83.0175,83.0935,124861.0
2022-12-12 14:30:00,87.54,87.77,87.49,87.75,496562.0,83.084,83.3023,83.0365,83.2833,496562.0
2022-12-12 15:00:00,87.76,88.03,87.75,87.99,196324.0,83.2928,83.549,83.2833,83.5111,196324.0
2022-12-12 15:30:00,88.0,88.13,87.95,88.13,402784.0,83.5206,83.644,83.4731,83.644,402784.0
2022-12-13 09:30:00,89.92,89.92,89.33,89.76,446832.0,85.997,85.997,85.4327,85.844,446832.0
2022-12-13 10:00:00,89.79,89.81,88.93,89.0,311448.0,85.8727,85.8918,85.0502,85.1171,311448.0
2022-12-13 10:30:00,89.03,89.17,88.67,88.76,188502.0,85.1458,85.2797,84.8015,84.8876,188502.0
2022-12-13 11:00:00,88.79,89.0,88.7,88.84,254224.0,84.9163,85.1171,84.8302,84.9641,254224.0
2022-12-13 11:30:00,88.84,89.04,88.3,88.48,271782.0,84.9641,85.1554,84.4477,84.6198,271782.0
2022-12-13 12:00:00,88.48,88.6,87.96,88.04,181710.0,84.6198,84.7346,84.1225,84.199,181710.0
2022-12-13 12:30:00,88.0,88.12,87.8,87.98,233162.0,84.1608,84.2755,83.9695,84.1416,233162.0
2022-12-13 13:00:00,87.97,88.36,87.93,88.31,257111.0,84.1321,84.505,84.0938,84.4572,257111.0
2022-12-13 13:30:00,88.34,88.43,88.07,88.25,278725.0,84.4859,84.572,84.2277,84.3998,278725.0
2022-12-13 14:00:00,88.26,88.35,88.12,88.27,174656.0,84.4094,84.4955,84.2755,84.419,174656.0
2022-12-13 14:30:00,88.27,88.57,88.16,88.25,273428.0,84.419,84.7059,84.3138,84.3998,273428.0
2022-12-13 15:00:00,88.24,88.31,87.93,88.29,270430.0,84.3903,84.4572,84.0938,84.4381,270430.0
2022-12-13 15:30:00,88.3,88.5,88.21,88.25,848285.0,84.4477,84.6389,84.3616,84.3998,848285.0
2022-12-14 09:30:00,88.3,88.63,88.27,88.57,204764.0,84.4477,84.7633,84.419,84.7059,204764.0
2022-12-14 10:00:00,88.61,88.7,88.52,88.66,179334.0,84.7441,84.8302,84.6581,84.792,179334.0
2022-12-14 10:30:00,88.64,88.74,88.56,88.68,568297.0,84.7728,84.8685,84.6963,84.8111,568297.0
2022-12-14 11:00:00,88.73,88.85,88.66,88.84,55201.0,84.8589,84.9737,84.792,84.9641,55201.0
2022-12-14 11:30:00,88.84,88.86,88.69,88.71,46278.0,84.9641,84.9832,84.8207,84.8398,46278.0
2022-12-14 12:00:00,88.71,88.74,88.59,88.65,110225.0,84.8398,84.8685,84.725,84.7824,110225.0
2022-12-14 12:30:00,88.64,88.7,88.6,88.6,130554.0,84.7728,84.8302,84.7346,84.7346,130554.0
2022-12-14 13:00:00,88.6,88.76,88.59,88.73,175395.0,84.7346,84.8876,84.725,84.8589,175395.0
2022-12-14 13:30:00,88.73,89.0,88.73,89.0,178044.0,84.8589,85.1171,84.8589,85.1171,178044.0
2022-12-14 14:00:00,88.87,88.87,87.72,88.02,324468.0,84.9928,84.9928,83.893,84.1799,324468.0
2022-12-14 14:30:00,88.01,88.09,87.25,87.84,402549.0,84.1703,84.2468,83.4435,84.0077,402549.0
2022-12-14 15:00:00,87.83,88.75,87.75,87.84,346703.0,83.9982,84.878,83.9217,84.0077,346703.0
2022-12-14 15:30:00,87.77,88.21,87.63,87.92,1315185.0,83.9408,84.3616,83.8069,84.0842,1315185.0
2022-12-15 09:30:00,86.87,87.03,86.18,86.22,221220.0,83.0801,83.2331,82.4202,82.4584,221220.0
2022-12-15 10:00:00,86.24,86.24,86.0,86.1,179455.0,82.4775,82.4775,82.248,82.3436,179455.0
2022-12-15 10:30:00,86.09,86.23,85.95,86.03,182068.0,82.3341,82.468,82.2002,82.2767,182068.0
2022-12-15 11:00:00,86.03,86.09,85.71,85.79,261096.0,82.2767,82.3341,81.9707,82.0472,261096.0
2022-12-15 11:30:00,85.81,85.87,85.62,85.72,173998.0,82.0663,82.1237,81.8846,81.9802,173998.0
2022-12-15 12:00:00,85.72,85.83,85.66,85.77,96386.0,81.9802,82.0854,81.9228,82.028,96386.0
2022-12-15 12:30:00,85.78,85.89,85.54,85.58,195631.0,82.0376,82.1428,81.8081,81.8463,195631.0
2022-12-15 13:00:00,85.57,85.58,85.41,85.52,72293.0,81.8368,81.8463,81.6838,81.789,72293.0
2022-12-15 13:30:00,85.49,85.6,85.46,85.58,92490.0,81.7603,81.8655,81.7316,81.8463,92490.0
2022-12-15 14:00:00,85.58,85.64,85.5,85.56,288785.0,81.8463,81.9037,81.7698,81.8272,288785.0
2022-12-15 14:30:00,85.56,85.88,85.56,85.88,255933.0,81.8272,82.1332,81.8272,82.1332,255933.0
2022-12-15 15:00:00,85.88,85.98,85.72,85.92,273093.0,82.1332,82.2289,81.9802,82.1715,273093.0
2022-12-15 15:30:00,85.93,85.96,85.64,85.76,445815.0,82.1811,82.2098,81.9037,82.0185,445815.0
2022-12-16 09:30:00,85.15,85.52,85.12,85.48,213014.0,81.4351,81.789,81.4064,81.7507,213014.0
2022-12-16 10:00:00,85.41,85.41,84.76,84.76,193535.0,81.6838,81.6838,81.0621,81.0621,193535.0
2022-12-16 10:30:00,84.76,84.88,84.61,84.88,236385.0,81.0621,81.1769,80.9187,81.1769,236385.0
2022-12-16 11:00:00,84.88,84.99,84.7,84.78,178159.0,81.1769,81.2821,81.0047,81.0812,178159.0
2022-12-16 11:30:00,84.79,84.9,84.59,84.59,120011.0,81.0908,81.196,80.8995,80.8995,120011.0
2022-12-16 12:00:00,84.64,84.75,84.59,84.73,142297.0,80.9473,81.0525,80.8995,81.0334,142297.0
2022-12-16 12:30:00,84.73,84.86,84.54,84.55,116749.0,81.0334,81.1577,80.8517,80.8613,116749.0
2022-12-16 13:00:00,84.56,84.67,84.55,84.58,59473.0,80.8708,80.976,80.8613,80.89,59473.0
2022-12-16 13:30:00,84.58,84.75,84.56,84.7,127856.0,80.89,81.0525,80.8708,81.0047,127856.0
2022-12-16 14:00:00,84.67,84.85,84.65,84.67,101422.0,80.976,81.1482,80.9569,80.976,101422.0
2022-12-16 14:30:00,84.67,84.93,84.57,84.88,283904.0,80.976,81.2247,80.8804,81.1769,283904.0
2022-12-16 15:00:00,84.88,85.09,84.76,85.07,128318.0,81.1769,81.3777,81.0621,81.3586,128318.0
2022-12-16 15:30:00,85.08,85.23,84.91,84.93,1482698.0,81.3681,81.5116,81.2056,81.2247,1482698.0
2022-12-19 09:30:00,85.11,85.14,84.76,84.84,306133.0,81.3968,81.4255,81.0621,81.1386,306133.0
2022-12-19 10:00:00,84.84,85.12,84.74,85.09,126352.0,81.1386,81.4064,81.043,81.3777,126352.0
2022-12-19 10:30:00,85.06,85.07,84.67,84.68,768575.0,81.349,81.3586,80.976,80.9856,768575.0
2022-12-19 11:00:00,84.68,84.76,84.59,84.72,374288.0,80.9856,81.0621,80.8995,81.0239,374288.0
2022-12-19 11:30:00,84.72,84.73,84.5,84.61,341571.0,81.0239,81.0334,80.8135,80.9187,341571.0
2022-12-19 12:00:00,84.6,84.74,84.6,84.62,170077.0,80.9091,81.043,80.9091,80.9282,170077.0
2022-12-19 12:30:00,84.62,84.75,84.57,84.69,89867.0,80.9282,81.0525,80.8804,80.9952,89867.0
2022-12-19 13:00:00,84.7,84.74,84.61,84.62,289701.0,81.0047,81.043,80.9187,80.9282,289701.0
2022-12-19 13:30:00,84.63,84.64,84.39,84.41,268505.0,80.9378,80.9473,80.7083,80.7274,268505.0
2022-12-19 14:00:00,84.41,84.42,84.19,84.2,811411.0,80.7274,80.7369,80.517,80.5265,811411.0
2022-12-19 14:30:00,84.18,84.33,84.1,84.18,183361.0,80.5074,80.6509,80.4309,80.5074,183361.0
2022-12-19 15:00:00,84.17,84.24,84.1,84.2,350470.0,80.4978,80.5648,80.4309,80.5265,350470.0
2022-12-19 15:30:00,84.2,84.47,84.16,84.4,367849.0,80.5265,80.7848,80.4883,80.7178,367849.0
2022-12-20 09:30:00,84.4,84.57,84.1,84.53,310297.0,80.7178,80.8804,80.4309,80.8421,310297.0
2022-12-20 10:00:00,84.54,84.85,84.53,84.82,398870.0,80.8517,81.1482,80.8421,81.1195,398870.0
2022-12-20 10:30:00,84.83,84.96,84.77,84.78,453494.0,81.1291,81.2534,81.0717,81.0812,453494.0
2022-12-20 11:00:00,84.77,84.8,84.32,84.36,1438091.0,81.0717,81.1004,80.6413,80.6796,1438091.0
2022-12-20 11:30:00,84.37,84.67,84.37,84.65,394722.0,80.6891,80.976,80.6891,80.9569,394722.0
2022-12-20 12:00:00,84.66,84.79,84.64,84.64,192499.0,80.9665,81.0908,80.9473,80.9473,192499.0
2022-12-20 12:30:00,84.64,84.73,84.52,84.73,362586.0,80.9473,81.0334,80.8326,81.0334,362586.0
2022-12-20 13:00:00,84.72,84.81,84.61,84.77,570870.0,81.0239,81.1099,80.9187,81.0717,570870.0
2022-12-20 13:30:00,84.77,84.92,84.71,84.73,217809.0,81.0717,81.2151,81.0143,81.0334,217809.0
2022-12-20 14:00:00,84.74,84.87,84.69,84.74,294898.0,81.043,81.1673,80.9952,81.043,294898.0
2022-12-20 14:30:00,84.75,84.76,84.61,84.65,229836.0,81.0525,81.0621,80.9187,80.9569,229836.0
2022-12-20 15:00:00,84.65,84.72,84.53,84.7,465016.0,80.9569,81.0239,80.8421,81.0047,465016.0
2022-12-20 15:30:00,84.7,84.79,84.58,84.6,723833.0,81.0047,81.0908,80.89,80.9091,723833.0
2022-12-21 09:30:00,85.14,85.24,84.98,85.08,174038.0,81.4255,81.5212,81.2725,81.3681,174038.0
2022-12-21 10:00:00,85.09,85.51,85.05,85.48,156814.0,81.3777,81.7794,81.3395,81.7507,156814.0
2022-12-21 10:30:00,85.5,85.78,85.47,85.76,176367.0,81.7698,82.0376,81.7411,82.0185,176367.0
2022-12-21 11:00:00,85.76,85.86,85.64,85.72,311826.0,82.0185,82.1141,81.9037,81.9802,311826.0
2022-12-21 11:30:00,85.71,85.79,85.55,85.61,338219.0,81.9707,82.0472,81.8176,81.875,338219.0
2022-12-21 12:00:00,85.61,85.64,85.51,85.56,172327.0,81.875,81.9037,81.7794,81.8272,172327.0
2022-12-21 12:30:00,85.55,85.71,85.55,85.7,185551.0,81.8176,81.9707,81.8176,81.9611,185551.0
2022-12-21 13:00:00,85.71,85.78,85.56,85.59,214655.0,81.9707,82.0376,81.8272,81.8559,214655.0
2022-12-21 13:30:00,85.59,85.76,85.58,85.73,162383.0,81.8559,82.0185,81.8463,81.9898,162383.0
2022-12-21 14:00:00,85.73,85.94,85.73,85.77,355213.0,81.9898,82.1906,81.9898,82.028,355213.0
2022-12-21 14:30:00,85.77,85.85,85.64,85.72,297557.0,82.028,82.1046,81.9037,81.9802,297557.0
2022-12-21 15:00:00,85.71,85.78,85.61,85.62,201033.0,81.9707,82.0376,81.875,81.8846,201033.0
2022-12-21 15:30:00,85.63,85.73,85.56,85.71,397853.0,81.8942,81.9898,81.8272,81.9707,397853.0
2022-12-22 09:30:00,85.15,85.19,84.7,84.86,356133.0,81.4351,81.4733,81.0047,81.1577,356133.0
2022-12-22 10:00:00,84.85,84.85,84.45,84.49,618395.0,81.1482,81.1482,80.7656,80.8039,618395.0
2022-12-22 10:30:00,84.47,84.53,84.37,84.42,332136.0,80.7848,80.8421,80.6891,80.7369,332136.0
2022-12-22 11:00:00,84.42,84.5,84.34,84.4,212168.0,80.7369,80.8135,80.6604,80.7178,212168.0
2022-12-22 11:30:00,84.4,84.43,84.22,84.31,483338.0,80.7178,80.7465,80.5457,80.6317,483338.0
2022-12-22 12:00:00,84.3,84.31,83.91,83.95,312251.0,80.6222,80.6317,80.2492,80.2874,312251.0
2022-12-22 12:30:00,83.94,83.98,83.83,83.92,144162.0,80.2779,80.3161,80.1727,80.2588,144162.0
2022-12-22 13:00:00,83.91,83.91,83.68,83.73,272189.0,80.2492,80.2492,80.0292,80.077,272189.0
2022-12-22 13:30:00,83.72,83.8,83.59,83.73,777983.0,80.0675,80.144,79.9432,80.077,777983.0
2022-12-22 14:00:00,83.74,84.03,83.73,84.02,167960.0,80.0866,80.364,80.077,80.3544,167960.0
2022-12-22 14:30:00,84.01,84.3,83.95,84.29,349468.0,80.3448,80.6222,80.2874,80.6126,349468.0
2022-12-22 15:00:00,84.3,84.62,84.23,84.6,310622.0,80.6222,80.9282,80.5552,80.9091,310622.0
2022-12-22 15:30:00,84.61,84.69,84.36,84.69,613854.0,80.9187,80.9952,80.6796,80.9952,613854.0
2022-12-23 09:30:00,84.51,84.77,84.17,84.26,501161.0,80.823,81.0717,80.4978,80.5839,501161.0
2022-12-23 10:00:00,84.27,84.86,84.17,84.79,227143.0,80.5935,81.1577,80.4978,81.0908,227143.0
2022-12-23 10:30:00,84.8,85.06,84.68,84.7,456763.0,81.1004,81.349,80.9856,81.0047,456763.0
2022-12-23 11:00:00,84.67,84.81,84.55,84.68,126903.0,80.976,81.1099,80.8613,80.9856,126903.0
2022-12-23 11:30:00,84.71,84.92,84.69,84.8,81437.0,81.0143,81.2151,80.9952,81.1004,81437.0
2022-12-23 12:00:00,84.8,85.01,84.78,84.93,70595.0,81.1004,81.3012,81.0812,81.2247,70595.0
2022-12-23 12:30:00,84.92,85.05,84.81,84.86,140806.0,81.2151,81.3395,81.1099,81.1577,140806.0
2022-12-23 13:00:00,84.88,84.94,84.8,84.87,84229.0,81.1769,81.2343,81.1004,81.1673,84229.0
2022-12-23 13:30:00,84.89,84.94,84.69,84.78,317859.0,81.1864,81.2343,80.9952,81.0812,317859.0
2022-12-23 14:00:00,84.77,84.87,84.7,84.83,225248.0,81.0717,81.1673,81.0047,81.1291,225248.0
2022-12-23 14:30:00,84.83,84.98,84.82,84.98,327072.0,81.1291,81.2725,81.1195,81.2725,327072.0
2022-12-23 15:00:00,84.98,85.06,84.87,84.9,363661.0,81.2725,81.349,81.1673,81.196,363661.0
2022-12-23 15:30:00,84.9,85.07,84.81,85.04,749419.0,81.196,81.3586,81.1099,81.3299,749419.0
2022-12-27 09:30:00,85.15,85.18,84.75,84.82,415629.0,81.4351,81.4638,81.0525,81.1195,415629.0
2022-12-27 10:00:00,84.78,85.33,84.68,85.23,451572.0,81.0812,81.6072,80.9856,81.5116,451572.0
2022-12-27 10:30:00,85.24,85.35,85.06,85.09,415351.0,81.5212,81.6264,81.349,81.3777,415351.0
2022-12-27 11:00:00,85.07,85.17,85.02,85.14,270155.0,81.3586,81.4542,81.3108,81.4255,270155.0
2022-12-27 11:30:00,85.14,85.25,85.08,85.15,181979.0,81.4255,81.5307,81.3681,81.4351,181979.0
2022-12-27 12:00:00,85.16,85.29,85.11,85.13,102103.0,81.4447,81.569,81.3968,81.416,102103.0
2022-12-27 12:30:00,85.13,85.17,84.99,85.11,188825.0,81.416,81.4542,81.2821,81.3968,188825.0
2022-12-27 13:00:00,85.1,85.21,85.1,85.11,150438.0,81.3873,81.4925,81.3873,81.3968,150438.0
2022-12-27 13:30:00,85.12,85.14,84.96,85.0,229855.0,81.4064,81.4255,81.2534,81.2916,229855.0
2022-12-27 14:00:00,85.0,85.09,84.89,84.91,180677.0,81.2916,81.3777,81.1864,81.2056,180677.0
2022-12-27 14:30:00,84.91,85.04,84.86,85.01,245479.0,81.2056,81.3299,81.1577,81.3012,245479.0
2022-12-27 15:00:00,85.02,85.14,84.99,85.13,328225.0,81.3108,81.4255,81.2821,81.416,328225.0
2022-12-27 15:30:00,85.13,85.21,84.98,85.01,429952.0,81.416,81.4925,81.2725,81.3012,429952.0
2022-12-28 09:30:00,85.05,85.39,84.9,85.08,464118.0,81.3395,81.6646,81.196,81.3681,464118.0
2022-12-28 10:00:00,85.08,85.23,84.69,84.73,154879.0,81.3681,81.5116,80.9952,81.0334,154879.0
2022-12-28 10:30:00,84.71,84.79,84.46,84.47,421522.0,81.0143,81.0908,80.7752,80.7848,421522.0
2022-12-28 11:00:00,84.46,84.51,84.32,84.42,273001.0,80.7752,80.823,80.6413,80.7369,273001.0
2022-12-28 11:30:00,84.43,84.45,84.25,84.27,164871.0,80.7465,80.7656,80.5744,80.5935,164871.0
2022-12-28 12:00:00,84.26,84.31,84.11,84.21,203569.0,80.5839,80.6317,80.4405,80.5361,203569.0
2022-12-28 12:30:00,84.22,84.54,84.22,84.51,82567.0,80.5457,80.8517,80.5457,80.823,82567.0
2022-12-28 13:00:00,84.51,84.67,84.46,84.49,154379.0,80.823,80.976,80.7752,80.8039,154379.0
2022-12-28 13:30:00,84.5,84.5,84.32,84.34,277281.0,80.8135,80.8135,80.6413,80.6604,277281.0
2022-12-28 14:00:00,84.35,84.38,84.25,84.28,110317.0,80.67,80.6987,80.5744,80.6031,110317.0
2022-12-28 14:30:00,84.28,84.44,84.23,84.27,148695.0,80.6031,80.7561,80.5552,80.5935,148695.0
2022-12-28 15:00:00,84.27,84.27,83.99,84.04,182685.0,80.5935,80.5935,80.3257,80.3735,182685.0
2022-12-28 15:30:00,84.04,84.12,83.94,83.96,282042.0,80.3735,80.45,80.2779,80.297,282042.0
2022-12-29 09:30:00,84.76,85.12,84.61,85.07,910219.0,81.0621,81.4064,80.9187,81.3586,910219.0
2022-12-29 10:00:00,85.07,85.32,85.01,85.19,252916.0,81.3586,81.5977,81.3012,81.4733,252916.0
2022-12-29 10:30:00,85.19,85.38,85.19,85.35,180867.0,81.4733,81.6551,81.4733,81.6264,180867.0
2022-12-29 11:00:00,85.36,85.37,85.23,85.31,212815.0,81.6359,81.6455,81.5116,81.5881,212815.0
2022-12-29 11:30:00,85.31,85.58,85.31,85.52,178478.0,81.5881,81.8463,81.5881,81.789,178478.0
2022-12-29 12:00:00,85.52,85.54,85.44,85.47,185281.0,81.789,81.8081,81.7124,81.7411,185281.0
2022-12-29 12:30:00,85.48,85.53,85.39,85.5,121923.0,81.7507,81.7985,81.6646,81.7698,121923.0
2022-12-29 13:00:00,85.49,85.52,85.39,85.45,190533.0,81.7603,81.789,81.6646,81.722,190533.0
2022-12-29 13:30:00,85.46,85.51,85.41,85.5,170150.0,81.7316,81.7794,81.6838,81.7698,170150.0
2022-12-29 14:00:00,85.49,85.58,85.46,85.46,436461.0,81.7603,81.8463,81.7316,81.7316,436461.0
2022-12-29 14:30:00,85.46,85.54,85.43,85.45,209225.0,81.7316,81.8081,81.7029,81.722,209225.0
2022-12-29 15:00:00,85.45,85.51,85.36,85.4,307121.0,81.722,81.7794,81.6359,81.6742,307121.0
2022-12-29 15:30:00,85.41,85.52,85.36,85.4,1127248.0,81.6838,81.789,81.6359,81.6742,1127248.0
2022-12-30 09:30:00,84.82,85.06,84.53,84.8,513353.0,81.1195,81.349,80.8421,81.1004,513353.0
2022-12-30 10:00:00,84.78,84.94,84.64,84.8,157406.0,81.0812,81.2343,80.9473,81.1004,157406.0
2022-12-30 10:30:00,84.8,84.91,84.68,84.71,172941.0,81.1004,81.2056,80.9856,81.0143,172941.0
2022-12-30 11:00:00,84.7,84.78,84.56,84.57,129526.0,81.0047,81.0812,80.8708,80.8804,129526.0
2022-12-30 11:30:00,84.57,84.71,84.54,84.7,113273.0,80.8804,81.0143,80.8517,81.0047,113273.0
2022-12-30 12:00:00,84.7,84.75,84.64,84.72,109812.0,81.0047,81.0525,80.9473,81.0239,109812.0
2022-12-30 12:30:00,84.73,84.8,84.68,84.78,191358.0,81.0334,81.1004,80.9856,81.0812,191358.0
2022-12-30 13:00:00,84.79,84.79,84.33,84.48,229902.0,81.0908,81.0908,80.6509,80.7943,229902.0
2022-12-30 13:30:00,84.47,84.6,84.46,84.49,222540.0,80.7848,80.9091,80.7752,80.8039,222540.0
2022-12-30 14:00:00,84.48,84.52,84.33,84.43,414852.0,80.7943,80.8326,80.6509,80.7465,414852.0
2022-12-30 14:30:00,84.43,84.48,84.37,84.42,84923.0,80.7465,80.7943,80.6891,80.7369,84923.0
2022-12-30 15:00:00,84.42,84.78,84.42,84.65,422383.0,80.7369,81.0812,80.7369,80.9569,422383.0
2022-12-30 15:30:00,84.65,85.01,84.64,84.89,693008.0,80.9569,81.3012,80.9473,81.1864,693008.0
2023-01-03 09:30:00,85.51,86.02,85.17,85.18,2165929.0,81.7794,82.2671,81.4542,81.4638,2165929.0
2023-01-03 10:00:00,85.18,85.33,84.85,84.96,480490.0,81.4638,81.6072,81.1482,81.2534,480490.0
2023-01-03 10:30:00,84.95,85.27,84.8,85.26,362998.0,81.2438,81.5499,81.1004,81.5403,362998.0
2023-01-03 11:00:00,85.26,85.3,84.76,84.86,584028.0,81.5403,81.5785,81.0621,81.1577,584028.0
2023-01-03 11:30:00,84.86,84.86,84.57,84.64,386992.0,81.1577,81.1577,80.8804,80.9473,386992.0
2023-01-03 12:00:00,84.64,84.74,84.54,84.61,377749.0,80.9473,81.043,80.8517,80.9187,377749.0
2023-01-03 12:30:00,84.61,84.8,84.39,84.54,375732.0,80.9187,81.1004,80.7083,80.8517,375732.0
2023-01-03 13:00:00,84.53,84.77,84.49,84.74,355442.0,80.8421,81.0717,80.8039,81.043,355442.0
2023-01-03 13:30:00,84.74,84.81,84.64,84.8,261738.0,81.043,81.1099,80.9473,81.1004,261738.0
2023-01-03 14:00:00,84.8,84.85,84.59,84.63,452401.0,81.1004,81.1482,80.8995,80.9378,452401.0
2023-01-03 14:30:00,84.62,84.95,84.47,84.82,548427.0,80.9282,81.2438,80.7848,81.1195,548427.0
2023-01-03 15:00:00,84.83,85.01,84.76,84.85,466958.0,81.1291,81.3012,81.0621,81.1482,466958.0
2023-01-03 15:30:00,84.84,84.99,84.84,84.91,802683.0,81.1386,81.2821,81.1386,81.2056,802683.0
2023-01-04 09:30:00,85.82,85.97,85.54,85.8,347590.0,82.0759,82.2193,81.8081,82.0567,347590.0
2023-01-04 10:00:00,85.78,85.97,85.11,85.49,259964.0,82.0376,82.2193,81.3968,81.7603,259964.0
2023-01-04 10:30:00,85.48,85.73,85.33,85.73,169735.0,81.7507,81.9898,81.6072,81.9898,169735.0
2023-01-04 11:00:00,85.74,85.87,85.64,85.86,199774.0,81.9994,82.1237,81.9037,82.1141,199774.0
2023-01-04 11:30:00,85.87,86.28,85.87,86.22,128718.0,82.1237,82.5158,82.1237,82.4584,128718.0
2023-01-04 12:00:00,86.23,86.24,86.14,86.16,232037.0,82.468,82.4775,82.3819,82.401,232037.0
2023-01-04 12:30:00,86.16,86.28,86.05,86.05,146291.0,82.401,82.5158,82.2958,82.2958,146291.0
2023-01-04 13:00:00,86.04,86.19,85.92,86.13,506909.0,82.2863,82.4297,82.1715,82.3723,506909.0
2023-01-04 13:30:00,86.13,86.21,86.02,86.03,353559.0,82.3723,82.4488,82.2671,82.2767,353559.0
2023-01-04 14:00:00,85.94,86.23,85.5,85.54,604544.0,82.1906,82.468,81.7698,81.8081,604544.0
2023-01-04 14:30:00,85.52,85.94,85.49,85.92,321045.0,81.789,82.1906,81.7603,82.1715,321045.0
2023-01-04 15:00:00,85.91,86.06,85.81,85.85,305201.0,82.1619,82.3054,82.0663,82.1046,305201.0
2023-01-04 15:30:00,85.84,86.02,85.56,86.0,690554.0,82.095,82.2671,81.8272,82.248,690554.0
2023-01-05 09:30:00,85.42,85.44,84.93,85.18,386700.0,81.6933,81.7124,81.2247,81.4638,386700.0
2023-01-05 10:00:00,85.16,85.47,85.07,85.2,295672.0,81.4447,81.7411,81.3586,81.4829,295672.0
2023-01-05 10:30:00,85.19,85.28,85.03,85.05,187108.0,81.4733,81.5594,81.3203,81.3395,187108.0
2023-01-05 11:00:00,85.04,85.23,84.92,85.03,202561.0,81.3299,81.5116,81.2151,81.3203,202561.0
2023-01-05 11:30:00,85.04,85.16,85.0,85.04,189793.0,81.3299,81.4447,81.2916,81.3299,189793.0
2023-01-05 12:00:00,85.03,85.21,85.01,85.14,209694.0,81.3203,81.4925,81.3012,81.4255,209694.0
2023-01-05 12:30:00,85.13,85.26,85.08,85.1,221009.0,81.416,81.5403,81.3681,81.3873,221009.0
2023-01-05 13:00:00,85.09,85.48,85.04,85.35,438305.0,81.3777,81.7507,81.3299,81.6264,438305.0
2023-01-05 13:30:00,85.36,85.48,85.29,85.33,416309.0,81.6359,81.7507,81.569,81.6072,416309.0
2023-01-05 14:00:00,85.33,85.41,85.21,85.23,444841.0,81.6072,81.6838,81.4925,81.5116,444841.0
2023-01-05 14:30:00,85.23,85.52,85.23,85.37,400614.0,81.5116,81.789,81.5116,81.6455,400614.0
2023-01-05 15:00:00,85.36,85.36,85.1,85.14,402189.0,81.6359,81.6359,81.3873,81.4255,402189.0
2023-01-05 15:30:00,85.13,85.2,85.04,85.09,749561.0,81.416,81.4829,81.3299,81.3777,749561.0
2023-01-06 09:30:00,85.8,85.98,85.13,85.52,735444.0,82.0567,82.2289,81.416,81.789,735444.0
2023-01-06 10:00:00,85.49,86.09,85.48,85.91,363716.0,81.7603,82.3341,81.7507,82.1619,363716.0
2023-01-06 10:30:00,85.91,86.47,85.91,86.41,112282.0,82.1619,82.6975,82.1619,82.6401,112282.0
2023-01-06 11:00:00,86.42,86.58,86.4,86.47,154476.0,82.6497,82.8027,82.6306,82.6975,154476.0
2023-01-06 11:30:00,86.48,86.79,86.43,86.67,452526.0,82.7071,83.0035,82.6593,82.8888,452526.0
2023-01-06 12:00:00,86.67,86.72,86.53,86.58,451943.0,82.8888,82.9366,82.7549,82.8027,451943.0
2023-01-06 12:30:00,86.59,86.63,86.49,86.58,169349.0,82.8123,82.8505,82.7166,82.8027,169349.0
2023-01-06 13:00:00,86.58,86.73,86.53,86.7,233013.0,82.8027,82.9462,82.7549,82.9175,233013.0
2023-01-06 13:30:00,86.71,86.86,86.7,86.81,191419.0,82.927,83.0705,82.9175,83.0227,191419.0
2023-01-06 14:00:00,86.82,87.08,86.82,87.0,405470.0,83.0322,83.2809,83.0322,83.2044,405470.0
2023-01-06 14:30:00,87.01,87.18,87.0,87.14,229128.0,83.2139,83.3765,83.2044,83.3383,229128.0
2023-01-06 15:00:00,87.15,87.25,87.08,87.11,296002.0,83.3478,83.4435,83.2809,83.3096,296002.0
2023-01-06 15:30:00,87.11,87.24,87.03,87.07,868067.0,83.3096,83.4339,83.2331,83.2713,868067.0
2023-01-09 09:30:00,87.66,87.95,87.51,87.94,168017.0,83.8356,84.1129,83.6921,84.1034,168017.0
2023-01-09 10:00:00,87.95,88.04,87.85,87.94,199466.0,84.1129,84.199,84.0173,84.1034,199466.0
2023-01-09 10:30:00,87.93,88.24,87.92,88.13,139708.0,84.0938,84.3903,84.0842,84.2851,139708.0
2023-01-09 11:00:00,88.16,88.33,88.14,88.28,581750.0,84.3138,84.4764,84.2946,84.4285,581750.0
2023-01-09 11:30:00,88.29,88.29,88.14,88.24,381326.0,84.4381,84.4381,84.2946,84.3903,381326.0
2023-01-09 12:00:00,88.25,88.25,88.06,88.13,89279.0,84.3998,84.3998,84.2181,84.2851,89279.0
2023-01-09 12:30:00,88.14,88.14,87.94,88.05,142151.0,84.2946,84.2946,84.1034,84.2086,142151.0
2023-01-09 13:00:00,88.05,88.07,87.91,88.01,357533.0,84.2086,84.2277,84.0747,84.1703,357533.0
2023-01-09 13:30:00,88.0,88.02,87.58,87.71,177975.0,84.1608,84.1799,83.7591,83.8834,177975.0
2023-01-09 14:00:00,87.72,87.83,87.63,87.78,256029.0,83.893,83.9982,83.8069,83.9504,256029.0
2023-01-09 14:30:00,87.78,87.81,87.47,87.5,176098.0,83.9504,83.979,83.6539,83.6826,176098.0
2023-01-09 15:00:00,87.48,87.54,87.35,87.38,194032.0,83.6634,83.7208,83.5391,83.5678,194032.0
2023-01-09 15:30:00,87.37,87.39,87.22,87.26,928211.0,83.5582,83.5774,83.4148,83.453,928211.0
2023-01-10 09:30:00,87.19,87.53,87.06,87.33,190461.0,83.3861,83.7113,83.2618,83.52,190461.0
2023-01-10 10:00:00,87.34,87.59,87.23,87.27,130427.0,83.5295,83.7686,83.4243,83.4626,130427.0
2023-01-10 10:30:00,87.28,87.31,86.92,87.28,386136.0,83.4722,83.5009,83.1279,83.4722,386136.0
2023-01-10 11:00:00,87.28,87.37,87.23,87.26,323068.0,83.4722,83.5582,83.4243,83.453,323068.0
2023-01-10 11:30:00,87.26,87.31,87.13,87.27,40758.0,83.453,83.5009,83.3287,83.4626,40758.0
2023-01-10 12:00:00,87.24,87.36,87.11,87.28,125554.0,83.4339,83.5487,83.3096,83.4722,125554.0
2023-01-10 12:30:00,87.28,87.48,87.28,87.39,71467.0,83.4722,83.6634,83.4722,83.5774,71467.0
2023-01-10 13:00:00,87.39,87.5,87.36,87.43,102497.0,83.5774,83.6826,83.5487,83.6156,102497.0
2023-01-10 13:30:00,87.4,87.58,87.4,87.56,366928.0,83.5869,83.7591,83.5869,83.74,366928.0
2023-01-10 14:00:00,87.56,87.69,87.55,87.67,224926.0,83.74,83.8643,83.7304,83.8452,224926.0
2023-01-10 14:30:00,87.67,87.71,87.53,87.58,337774.0,83.8452,83.8834,83.7113,83.7591,337774.0
2023-01-10 15:00:00,87.58,87.64,87.45,87.59,249862.0,83.7591,83.8165,83.6347,83.7686,249862.0
2023-01-10 15:30:00,87.59,87.77,87.56,87.74,505696.0,83.7686,83.9408,83.74,83.9121,505696.0
2023-01-11 09:30:00,88.07,88.26,88.02,88.14,259050.0,84.2277,84.4094,84.1799,84.2946,259050.0
2023-01-11 10:00:00,88.15,88.24,88.08,88.24,229785.0,84.3042,84.3903,84.2373,84.3903,229785.0
2023-01-11 10:30:00,88.24,88.24,87.9,87.91,68231.0,84.3903,84.3903,84.0651,84.0747,68231.0
2023-01-11 11:00:00,87.94,88.12,87.93,88.09,207869.0,84.1034,84.2755,84.0938,84.2468,207869.0
2023-01-11 11:30:00,88.1,88.21,88.06,88.15,347237.0,84.2564,84.3616,84.2181,84.3042,347237.0
2023-01-11 12:00:00,88.16,88.3,88.14,88.26,181411.0,84.3138,84.4477,84.2946,84.4094,181411.0
2023-01-11 12:30:00,88.26,88.28,88.18,88.23,1169744.0,84.4094,84.4285,84.3329,84.3807,1169744.0
2023-01-11 13:00:00,88.23,88.47,88.17,88.34,1884771.0,84.3807,84.6102,84.3233,84.4859,1884771.0
2023-01-11 13:30:00,88.34,88.41,88.29,88.34,1590375.0,84.4859,84.5529,84.4381,84.4859,1590375.0
2023-01-11 14:00:00,88.34,88.38,88.27,88.37,1418377.0,84.4859,84.5242,84.419,84.5146,1418377.0
2023-01-11 14:30:00,88.37,88.5,88.37,88.46,1516632.0,84.5146,84.6389,84.5146,84.6007,1516632.0
2023-01-11 15:00:00,88.45,88.56,88.45,88.52,1287720.0,84.5911,84.6963,84.5911,84.6581,1287720.0
2023-01-11 15:30:00,88.52,88.69,88.43,88.67,1529618.0,84.6581,84.8207,84.572,84.8015,1529618.0
2023-01-12 09:30:00,89.12,89.12,88.11,88.38,305002.0,85.2319,85.2319,84.266,84.5242,305002.0
2023-01-12 10:00:00,88.38,89.04,88.38,88.9,220178.0,84.5242,85.1554,84.5242,85.0215,220178.0
2023-01-12 10:30:00,88.88,89.1,88.7,88.84,287252.0,85.0024,85.2128,84.8302,84.9641,287252.0
2023-01-12 11:00:00,88.85,89.01,88.66,88.94,161715.0,84.9737,85.1267,84.792,85.0597,161715.0
2023-01-12 11:30:00,88.93,89.07,88.75,89.07,202536.0,85.0502,85.1841,84.878,85.1841,202536.0
2023-01-12 12:00:00,89.03,89.38,89.01,89.36,201967.0,85.1458,85.4805,85.1267,85.4614,201967.0
2023-01-12 12:30:00,89.36,89.44,89.32,89.38,201961.0,85.4614,85.5379,85.4232,85.4805,201961.0
2023-01-12 13:00:00,89.38,89.53,89.05,89.11,143345.0,85.4805,85.624,85.1649,85.2223,143345.0
2023-01-12 13:30:00,89.09,89.53,89.0,89.49,258137.0,85.2032,85.624,85.1171,85.5857,258137.0
2023-01-12 14:00:00,89.51,89.52,89.3,89.31,332139.0,85.6049,85.6144,85.404,85.4136,332139.0
2023-01-12 14:30:00,89.31,89.41,89.19,89.31,195454.0,85.4136,85.5092,85.2988,85.4136,195454.0
2023-01-12 15:00:00,89.32,89.33,89.12,89.22,159485.0,85.4232,85.4327,85.2319,85.3275,159485.0
2023-01-12 15:30:00,89.2,89.32,89.06,89.3,608772.0,85.3084,85.4232,85.1745,85.404,608772.0
2023-01-13 09:30:00,88.73,89.08,88.72,89.0,193878.0,84.8589,85.1936,84.8493,85.1171,193878.0
2023-01-13 10:00:00,89.06,89.33,89.0,89.32,148878.0,85.1745,85.4327,85.1171,85.4232,148878.0
2023-01-13 10:30:00,89.31,89.38,89.2,89.3,87441.0,85.4136,85.4805,85.3084,85.404,87441.0
2023-01-13 11:00:00,89.3,89.33,89.08,89.22,130511.0,85.404,85.4327,85.1936,85.3275,130511.0
2023-01-13 11:30:00,89.21,89.23,89.04,89.16,351053.0,85.318,85.3371,85.1554,85.2701,351053.0
2023-01-13 12:00:00,89.16,89.34,89.16,89.33,263313.0,85.2701,85.4423,85.2701,85.4327,263313.0
2023-01-13 12:30:00,89.33,89.38,89.25,89.36,345143.0,85.4327,85.4805,85.3562,85.4614,345143.0
2023-01-13 13:00:00,89.37,89.4,89.25,89.29,419136.0,85.471,85.4997,85.3562,85.3945,419136.0
2023-01-13 13:30:00,89.3,89.54,89.28,89.51,510340.0,85.404,85.6336,85.3849,85.6049,510340.0
2023-01-13 14:00:00,89.52,89.55,89.44,89.52,355535.0,85.6144,85.6431,85.5379,85.6144,355535.0
2023-01-13 14:30:00,89.52,89.56,89.45,89.52,333770.0,85.6144,85.6527,85.5475,85.6144,333770.0
2023-01-13 15:00:00,89.52,89.64,89.51,89.64,296490.0,85.6144,85.7292,85.6049,85.7292,296490.0
2023-01-13 15:30:00,89.65,89.78,89.63,89.69,818692.0,85.7388,85.8631,85.7196,85.777,818692.0
2023-01-17 09:30:00,89.69,89.85,89.56,89.76,313790.0,85.777,85.93,85.6527,85.844,313790.0
2023-01-17 10:00:00,89.77,90.07,89.77,89.92,135979.0,85.8535,86.1404,85.8535,85.997,135979.0
2023-01-17 10:30:00,89.93,89.94,89.56,89.67,288028.0,86.0066,86.0161,85.6527,85.7579,288028.0
2023-01-17 11:00:00,89.66,89.7,89.47,89.62,319635.0,85.7483,85.7866,85.5666,85.7101,319635.0
2023-01-17 11:30:00,89.61,89.73,89.6,89.7,171326.0,85.7005,85.8153,85.691,85.7866,171326.0
2023-01-17 12:00:00,89.71,89.77,89.53,89.56,702751.0,85.7962,85.8535,85.624,85.6527,702751.0
2023-01-17 12:30:00,89.55,89.68,89.55,89.66,143689.0,85.6431,85.7675,85.6431,85.7483,143689.0
2023-01-17 13:00:00,89.66,89.72,89.63,89.68,122694.0,85.7483,85.8057,85.7196,85.7675,122694.0
2023-01-17 13:30:00,89.67,89.77,89.66,89.75,163332.0,85.7579,85.8535,85.7483,85.8344,163332.0
2023-01-17 14:00:00,89.75,89.78,89.57,89.65,234103.0,85.8344,85.8631,85.6623,85.7388,234103.0
2023-01-17 14:30:00,89.65,89.8,89.65,89.68,306656.0,85.7388,85.8822,85.7388,85.7675,306656.0
2023-01-17 15:00:00,89.68,89.75,89.62,89.66,161538.0,85.7675,85.8344,85.7101,85.7483,161538.0
2023-01-17 15:30:00,89.65,89.69,89.52,89.62,335969.0,85.7388,85.777,85.6144,85.7101,335969.0
2023-01-18 09:30:00,90.18,90.31,90.01,90.21,154251.0,86.2456,86.37,86.0831,86.2743,154251.0
2023-01-18 10:00:00,90.25,90.3,90.01,90.17,128153.0,86.3126,86.3604,86.0831,86.2361,128153.0
2023-01-18 10:30:00,90.19,90.2,89.62,89.77,100726.0,86.2552,86.2648,85.7101,85.8535,100726.0
2023-01-18 11:00:00,89.76,89.8,89.29,89.39,528443.0,85.844,85.8822,85.3945,85.4901,528443.0
2023-01-18 11:30:00,89.38,89.38,89.14,89.28,397801.0,85.4805,85.4805,85.251,85.3849,397801.0
2023-01-18 12:00:00,89.29,89.31,88.96,88.98,72305.0,85.3945,85.4136,85.0789,85.098,72305.0
2023-01-18 12:30:00,88.97,89.06,88.9,88.93,112585.0,85.0884,85.1745,85.0215,85.0502,112585.0
2023-01-18 13:00:00,88.94,89.0,88.79,88.92,113630.0,85.0597,85.1171,84.9163,85.0406,113630.0
2023-01-18 13:30:00,88.91,89.06,88.85,88.98,263859.0,85.0311,85.1745,84.9737,85.098,263859.0
2023-01-18 14:00:00,88.99,89.02,88.88,89.01,151192.0,85.1076,85.1363,85.0024,85.1267,151192.0
2023-01-18 14:30:00,89.0,89.04,88.9,88.92,103632.0,85.1171,85.1554,85.0215,85.0406,103632.0
2023-01-18 15:00:00,88.93,88.97,88.83,88.87,193486.0,85.0502,85.0884,84.9545,84.9928,193486.0
2023-01-18 15:30:00,88.87,88.87,88.61,88.66,478101.0,84.9928,84.9928,84.7441,84.792,478101.0
2023-01-19 09:30:00,88.3,88.53,88.14,88.32,147229.0,84.4477,84.6676,84.2946,84.4668,147229.0
2023-01-19 10:00:00,88.27,88.41,88.16,88.24,82737.0,84.419,84.5529,84.3138,84.3903,82737.0
2023-01-19 10:30:00,88.22,88.23,87.97,88.04,106313.0,84.3712,84.3807,84.1321,84.199,106313.0
2023-01-19 11:00:00,88.03,88.23,87.96,87.98,577320.0,84.1894,84.3807,84.1225,84.1416,577320.0
2023-01-19 11:30:00,87.98,88.01,87.88,87.97,199415.0,84.1416,84.1703,84.046,84.1321,199415.0
2023-01-19 12:00:00,88.0,88.25,87.99,88.11,180742.0,84.1608,84.3998,84.1512,84.266,180742.0
2023-01-19 12:30:00,88.11,88.14,88.03,88.14,88239.0,84.266,84.2946,84.1894,84.2946,88239.0
2023-01-19 13:00:00,88.17,88.39,88.15,88.28,221032.0,84.3233,84.5337,84.3042,84.4285,221032.0
2023-01-19 13:30:00,88.3,88.58,88.29,88.43,206901.0,84.4477,84.7155,84.4381,84.572,206901.0
2023-01-19 14:00:00,88.43,88.64,88.32,88.59,288720.0,84.572,84.7728,84.4668,84.725,288720.0
2023-01-19 14:30:00,88.59,88.68,88.54,88.58,185418.0,84.725,84.8111,84.6772,84.7155,185418.0
2023-01-19 15:00:00,88.58,88.65,88.49,88.56,244642.0,84.7155,84.7824,84.6294,84.6963,244642.0
2023-01-19 15:30:00,88.56,88.57,88.24,88.24,735976.0,84.6963,84.7059,84.3903,84.3903,735976.0
2023-01-20 09:30:00,88.45,88.57,88.19,88.5,101042.0,84.5911,84.7059,84.3425,84.6389,101042.0
2023-01-20 10:00:00,88.49,88.81,88.42,88.81,299354.0,84.6294,84.9354,84.5624,84.9354,299354.0
2023-01-20 10:30:00,88.84,88.85,88.67,88.71,79925.0,84.9641,84.9737,84.8015,84.8398,79925.0
2023-01-20 11:00:00,88.71,89.01,88.7,89.0,138148.0,84.8398,85.1267,84.8302,85.1171,138148.0
2023-01-20 11:30:00,89.02,89.03,88.83,88.86,119247.0,85.1363,85.1458,84.9545,84.9832,119247.0
2023-01-20 12:00:00,88.87,89.0,88.86,88.95,174197.0,84.9928,85.1171,84.9832,85.0693,174197.0
2023-01-20 12:30:00,88.95,89.01,88.91,88.93,128944.0,85.0693,85.1267,85.0311,85.0502,128944.0
2023-01-20 13:00:00,88.93,89.02,88.77,88.9,186770.0,85.0502,85.1363,84.8972,85.0215,186770.0
2023-01-20 13:30:00,88.92,89.25,88.92,89.22,105832.0,85.0406,85.3562,85.0406,85.3275,105832.0
2023-01-20 14:00:00,89.22,89.31,89.18,89.3,220404.0,85.3275,85.4136,85.2893,85.404,220404.0
2023-01-20 14:30:00,89.3,89.39,89.3,89.39,160403.0,85.404,85.4901,85.404,85.4901,160403.0
2023-01-20 15:00:00,89.4,89.63,89.4,89.5,200065.0,85.4997,85.7196,85.4997,85.5953,200065.0
2023-01-20 15:30:00,89.51,89.68,89.44,89.65,370782.0,85.6049,85.7675,85.5379,85.7388,370782.0
2023-01-23 09:30:00,89.67,90.04,89.55,89.95,94128.0,85.7579,86.1118,85.6431,86.0257,94128.0
2023-01-23 10:00:00,89.97,90.25,89.91,90.22,1197171.0,86.0448,86.3126,85.9874,86.2839,1197171.0
2023-01-23 10:30:00,90.23,90.41,90.19,90.35,583769.0,86.2935,86.4656,86.2552,86.4082,583769.0
2023-01-23 11:00:00,90.34,90.72,90.34,90.48,514006.0,86.3987,86.7621,86.3987,86.5326,514006.0
2023-01-23 11:30:00,90.49,90.58,90.44,90.57,148777.0,86.5421,86.6282,86.4943,86.6186,148777.0
2023-01-23 12:00:00,90.57,90.57,90.36,90.47,252210.0,86.6186,86.6186,86.4178,86.523,252210.0
2023-01-23 12:30:00,90.47,90.58,90.44,90.57,384711.0,86.523,86.6282,86.4943,86.6186,384711.0
2023-01-23 13:00:00,90.56,90.66,90.55,90.65,227723.0,86.6091,86.7047,86.5995,86.6951,227723.0
2023-01-23 13:30:00,90.65,90.78,90.64,90.67,189631.0,86.6951,86.8195,86.6856,86.7143,189631.0
2023-01-23 14:00:00,90.66,90.66,90.41,90.44,596260.0,86.7047,86.7047,86.4656,86.4943,596260.0
2023-01-23 14:30:00,90.44,90.5,90.04,90.22,400478.0,86.4943,86.5517,86.1118,86.2839,400478.0
2023-01-23 15:00:00,90.22,90.36,90.13,90.28,444191.0,86.2839,86.4178,86.1978,86.3413,444191.0
2023-01-23 15:30:00,90.28,90.52,90.21,90.49,320515.0,86.3413,86.5708,86.2743,86.5421,320515.0
2023-01-24 09:30:00,90.06,90.25,89.87,89.89,1522375.0,86.1309,86.3126,85.9492,85.9683,1522375.0
2023-01-24 10:00:00,89.88,90.24,89.78,90.14,215788.0,85.9587,86.303,85.8631,86.2074,215788.0
2023-01-24 10:30:00,90.16,90.47,90.0,90.4,401899.0,86.2265,86.523,86.0735,86.456,401899.0
2023-01-24 11:00:00,90.41,90.47,90.27,90.47,298031.0,86.4656,86.523,86.3317,86.523,298031.0
2023-01-24 11:30:00,90.46,90.46,90.3,90.33,83901.0,86.5134,86.5134,86.3604,86.3891,83901.0
2023-01-24 12:00:00,90.34,90.44,90.19,90.4,73376.0,86.3987,86.4943,86.2552,86.456,73376.0
2023-01-24 12:30:00,90.38,90.41,90.29,90.36,36177.0,86.4369,86.4656,86.3508,86.4178,36177.0
2023-01-24 13:00:00,90.34,90.44,90.24,90.43,86112.0,86.3987,86.4943,86.303,86.4847,86112.0
2023-01-24 13:30:00,90.43,90.52,90.4,90.45,228663.0,86.4847,86.5708,86.456,86.5039,228663.0
2023-01-24 14:00:00,90.45,90.45,90.3,90.38,435862.0,86.5039,86.5039,86.3604,86.4369,435862.0
2023-01-24 14:30:00,90.39,90.5,90.37,90.48,239190.0,86.4465,86.5517,86.4274,86.5326,239190.0
2023-01-24 15:00:00,90.48,90.51,90.37,90.43,185624.0,86.5326,86.5612,86.4274,86.4847,185624.0
2023-01-24 15:30:00,90.42,90.43,90.18,90.36,384683.0,86.4752,86.4847,86.2456,86.4178,384683.0
2023-01-25 09:30:00,89.63,89.75,89.35,89.35,139020.0,85.7196,85.8344,85.4519,85.4519,139020.0
2023-01-25 10:00:00,89.34,89.67,89.31,89.49,727257.0,85.4423,85.7579,85.4136,85.5857,727257.0
2023-01-25 10:30:00,89.49,89.58,89.23,89.54,202811.0,85.5857,85.6718,85.3371,85.6336,202811.0
2023-01-25 11:00:00,89.53,89.79,89.47,89.72,97184.0,85.624,85.8727,85.5666,85.8057,97184.0
2023-01-25 11:30:00,89.74,90.02,89.69,89.93,263268.0,85.8248,86.0926,85.777,86.0066,263268.0
2023-01-25 12:00:00,89.94,89.97,89.82,89.83,47976.0,86.0161,86.0448,85.9014,85.9109,47976.0
2023-01-25 12:30:00,89.85,89.99,89.84,89.95,29059.0,85.93,86.0639,85.9205,86.0257,29059.0
2023-01-25 13:00:00,89.93,90.29,89.93,90.27,163607.0,86.0066,86.3508,86.0066,86.3317,163607.0
2023-01-25 13:30:00,90.28,90.38,90.21,90.3,109356.0,86.3413,86.4369,86.2743,86.3604,109356.0
2023-01-25 14:00:00,90.32,90.53,90.24,90.37,260999.0,86.3795,86.5804,86.303,86.4274,260999.0
2023-01-25 14:30:00,90.38,90.52,90.29,90.48,275339.0,86.4369,86.5708,86.3508,86.5326,275339.0
2023-01-25 15:00:00,90.48,90.63,90.42,90.49,190977.0,86.5326,86.676,86.4752,86.5421,190977.0
2023-01-25 15:30:00,90.5,90.58,90.4,90.55,495468.0,86.5517,86.6282,86.456,86.5995,495468.0
2023-01-26 09:30:00,91.11,91.21,90.56,90.71,330508.0,87.1351,87.2307,86.6091,86.7525,330508.0
2023-01-26 10:00:00,90.7,90.99,90.58,90.9,286240.0,86.743,87.0203,86.6282,86.9342,286240.0
2023-01-26 10:30:00,90.92,90.97,90.4,90.45,225818.0,86.9534,87.0012,86.456,86.5039,225818.0
2023-01-26 11:00:00,90.47,90.71,90.41,90.59,266891.0,86.523,86.7525,86.4656,86.6378,266891.0
2023-01-26 11:30:00,90.6,90.72,90.54,90.71,203903.0,86.6473,86.7621,86.5899,86.7525,203903.0
2023-01-26 12:00:00,90.7,90.91,90.7,90.81,161955.0,86.743,86.9438,86.743,86.8482,161955.0
2023-01-26 12:30:00,90.81,90.88,90.69,90.79,269741.0,86.8482,86.9151,86.7334,86.829,269741.0
2023-01-26 13:00:00,90.8,90.87,90.7,90.83,179943.0,86.8386,86.9055,86.743,86.8673,179943.0
2023-01-26 13:30:00,90.83,91.05,90.83,90.95,208889.0,86.8673,87.0777,86.8673,86.9821,208889.0
2023-01-26 14:00:00,90.95,91.09,90.88,90.99,133207.0,86.9821,87.1159,86.9151,87.0203,133207.0
2023-01-26 14:30:00,91.0,91.11,90.99,91.09,66053.0,87.0299,87.1351,87.0203,87.1159,66053.0
2023-01-26 15:00:00,91.09,91.23,91.02,91.19,85311.0,87.1159,87.2498,87.049,87.2116,85311.0
2023-01-26 15:30:00,91.17,91.36,91.11,91.33,269922.0,87.1925,87.3742,87.1351,87.3455,269922.0
2023-01-27 09:30:00,90.95,91.34,90.93,91.24,175097.0,86.9821,87.355,86.9629,87.2594,175097.0
2023-01-27 10:00:00,91.29,91.57,91.16,91.34,183785.0,87.3072,87.575,87.1829,87.355,183785.0
2023-01-27 10:30:00,91.34,91.36,90.92,91.02,192767.0,87.355,87.3742,86.9534,87.049,192767.0
2023-01-27 11:00:00,91.0,91.25,90.98,91.25,85175.0,87.0299,87.269,87.0107,87.269,85175.0
2023-01-27 11:30:00,91.24,91.44,91.23,91.39,66632.0,87.2594,87.4507,87.2498,87.4029,66632.0
2023-01-27 12:00:00,91.39,91.5,91.33,91.41,149422.0,87.4029,87.5081,87.3455,87.422,149422.0
2023-01-27 12:30:00,91.41,91.57,91.4,91.53,153389.0,87.422,87.575,87.4124,87.5367,153389.0
2023-01-27 13:00:00,91.53,91.54,91.38,91.45,65477.0,87.5367,87.5463,87.3933,87.4602,65477.0
2023-01-27 13:30:00,91.45,91.54,91.44,91.52,95570.0,87.4602,87.5463,87.4507,87.5272,95570.0
2023-01-27 14:00:00,91.52,91.64,91.48,91.61,441838.0,87.5272,87.6419,87.4889,87.6133,441838.0
2023-01-27 14:30:00,91.61,91.69,91.58,91.68,169830.0,87.6133,87.6898,87.5846,87.6802,169830.0
2023-01-27 15:00:00,91.68,91.81,91.61,91.71,234860.0,87.6802,87.8045,87.6133,87.7089,234860.0
2023-01-27 15:30:00,91.71,91.76,91.36,91.39,829682.0,87.7089,87.7567,87.3742,87.4029,829682.0
2023-01-30 09:30:00,90.78,91.05,90.7,90.99,402055.0,86.8195,87.0777,86.743,87.0203,402055.0
2023-01-30 10:00:00,90.98,91.18,90.81,90.95,420800.0,87.0107,87.202,86.8482,86.9821,420800.0
2023-01-30 10:30:00,90.94,90.95,90.57,90.79,316820.0,86.9725,86.9821,86.6186,86.829,316820.0
2023-01-30 11:00:00,90.79,90.92,90.71,90.81,1020601.0,86.829,86.9534,86.7525,86.8482,1020601.0
2023-01-30 11:30:00,90.8,90.87,90.58,90.78,134548.0,86.8386,86.9055,86.6282,86.8195,134548.0
2023-01-30 12:00:00,90.78,90.82,90.6,90.71,173559.0,86.8195,86.8577,86.6473,86.7525,173559.0
2023-01-30 12:30:00,90.71,90.72,90.54,90.59,162858.0,86.7525,86.7621,86.5899,86.6378,162858.0
2023-01-30 13:00:00,90.57,90.75,90.51,90.68,228353.0,86.6186,86.7908,86.5612,86.7238,228353.0
2023-01-30 13:30:00,90.66,90.66,90.5,90.59,117272.0,86.7047,86.7047,86.5517,86.6378,117272.0
2023-01-30 14:00:00,90.6,90.64,90.44,90.45,241696.0,86.6473,86.6856,86.4943,86.5039,241696.0
2023-01-30 14:30:00,90.45,90.51,90.35,90.43,406286.0,86.5039,86.5612,86.4082,86.4847,406286.0
2023-01-30 15:00:00,90.43,90.5,90.28,90.3,285770.0,86.4847,86.5517,86.3413,86.3604,285770.0
2023-01-30 15:30:00,90.3,90.46,90.23,90.26,330563.0,86.3604,86.5134,86.2935,86.3222,330563.0
2023-01-31 09:30:00,90.16,90.38,90.11,90.16,401044.0,86.2265,86.4369,86.1787,86.2265,401044.0
2023-01-31 10:00:00,90.18,90.45,90.09,90.44,513882.0,86.2456,86.5039,86.1596,86.4943,513882.0
2023-01-31 10:30:00,90.44,90.64,90.44,90.58,387509.0,86.4943,86.6856,86.4943,86.6282,387509.0
2023-01-31 11:00:00,90.58,90.67,90.57,90.63,358686.0,86.6282,86.7143,86.6186,86.676,358686.0
2023-01-31 11:30:00,90.62,90.7,90.55,90.61,234299.0,86.6664,86.743,86.5995,86.6569,234299.0
2023-01-31 12:00:00,90.62,90.71,90.52,90.66,280351.0,86.6664,86.7525,86.5708,86.7047,280351.0
2023-01-31 12:30:00,90.66,90.76,90.63,90.71,449420.0,86.7047,86.8003,86.676,86.7525,449420.0
2023-01-31 13:00:00,90.72,90.76,90.66,90.72,368431.0,86.7621,86.8003,86.7047,86.7621,368431.0
2023-01-31 13:30:00,90.73,90.87,90.69,90.86,945742.0,86.7717,86.9055,86.7334,86.896,945742.0
2023-01-31 14:00:00,90.86,90.89,90.81,90.86,247357.0,86.896,86.9247,86.8482,86.896,247357.0
2023-01-31 14:30:00,90.87,90.94,90.85,90.88,51998.0,86.9055,86.9725,86.8864,86.9151,51998.0
2023-01-31 15:00:00,90.89,90.94,90.75,90.77,290913.0,86.9247,86.9725,86.7908,86.8099,290913.0
2023-01-31 15:30:00,90.78,91.26,90.78,91.26,774982.0,86.8195,87.2785,86.8195,87.2785,774982.0
2023-02-01 09:30:00,91.02,91.33,91.02,91.28,413995.0,87.049,87.3455,87.049,87.2977,413995.0
2023-02-01 10:00:00,91.28,91.31,90.97,91.1,439254.0,87.2977,87.3263,87.0012,87.1255,439254.0
2023-02-01 10:30:00,91.1,91.14,90.79,90.83,157694.0,87.1255,87.1638,86.829,86.8673,157694.0
2023-02-01 11:00:00,90.81,91.06,90.8,91.04,165535.0,86.8482,87.0873,86.8386,87.0681,165535.0
2023-02-01 11:30:00,91.04,91.1,90.91,90.91,131556.0,87.0681,87.1255,86.9438,86.9438,131556.0
2023-02-01 12:00:00,90.9,90.92,90.72,90.8,114938.0,86.9342,86.9534,86.7621,86.8386,114938.0
2023-02-01 12:30:00,90.8,90.83,90.73,90.77,68843.0,86.8386,86.8673,86.7717,86.8099,68843.0
2023-02-01 13:00:00,90.75,90.86,90.73,90.86,56879.0,86.7908,86.896,86.7717,86.896,56879.0
2023-02-01 13:30:00,90.87,91.0,90.8,90.95,229655.0,86.9055,87.0299,86.8386,86.9821,229655.0
2023-02-01 14:00:00,90.92,91.16,90.55,90.9,113924.0,86.9534,87.1829,86.5995,86.9342,113924.0
2023-02-01 14:30:00,90.91,92.08,90.43,91.88,381483.0,86.9438,88.0628,86.4847,87.8715,381483.0
2023-02-01 15:00:00,91.87,92.37,91.87,92.28,300580.0,87.8619,88.3401,87.8619,88.254,300580.0
2023-02-01 15:30:00,92.29,92.71,92.03,92.2,529382.0,88.2636,88.6653,88.0149,88.1775,529382.0
2023-02-02 09:30:00,92.95,92.95,92.4,92.42,363054.0,88.8948,88.8948,88.3688,88.3879,363054.0
2023-02-02 10:00:00,92.42,92.63,92.22,92.58,105064.0,88.3879,88.5888,88.1966,88.5409,105064.0
2023-02-02 10:30:00,92.59,93.08,92.59,93.0,146438.0,88.5505,89.0191,88.5505,88.9426,146438.0
2023-02-02 11:00:00,93.0,93.07,92.86,92.96,273382.0,88.9426,89.0096,88.8087,88.9044,273382.0
2023-02-02 11:30:00,92.96,93.0,92.77,92.78,236835.0,88.9044,88.9426,88.7227,88.7322,236835.0
2023-02-02 12:00:00,92.79,92.97,92.76,92.92,237841.0,88.7418,88.9139,88.7131,88.8661,237841.0
2023-02-02 12:30:00,92.92,93.01,92.8,92.91,137063.0,88.8661,88.9522,88.7513,88.8565,137063.0
2023-02-02 13:00:00,92.92,93.03,92.89,92.94,88051.0,88.8661,88.9713,88.8374,88.8852,88051.0
2023-02-02 13:30:00,92.95,93.19,92.95,93.19,97122.0,88.8948,89.1243,88.8948,89.1243,97122.0
2023-02-02 14:00:00,93.19,93.24,92.7,92.72,101759.0,89.1243,89.1721,88.6557,88.6748,101759.0
2023-02-02 14:30:00,92.72,92.75,92.36,92.4,102968.0,88.6748,88.7035,88.3305,88.3688,102968.0
2023-02-02 15:00:00,92.38,92.69,92.29,92.63,148716.0,88.3497,88.6461,88.2636,88.5888,148716.0
2023-02-02 15:30:00,92.65,92.94,92.55,92.89,384954.0,88.6079,88.8852,88.5122,88.8374,384954.0
2023-02-03 09:30:00,91.8,92.46,91.77,92.22,294804.0,87.795,88.4262,87.7663,88.1966,294804.0
2023-02-03 10:00:00,92.2,92.62,91.9,92.43,166650.0,88.1775,88.5792,87.8906,88.3975,166650.0
2023-02-03 10:30:00,92.45,92.79,92.44,92.57,111010.0,88.4166,88.7418,88.407,88.5314,111010.0
2023-02-03 11:00:00,92.62,92.7,92.53,92.63,120183.0,88.5792,88.6557,88.4931,88.5888,120183.0
2023-02-03 11:30:00,92.63,92.71,92.29,92.31,139279.0,88.5888,88.6653,88.2636,88.2827,139279.0
2023-02-03 12:00:00,92.31,92.61,92.3,92.56,143750.0,88.2827,88.5696,88.2732,88.5218,143750.0
2023-02-03 12:30:00,92.55,92.64,92.17,92.19,125232.0,88.5122,88.5983,88.1488,88.168,125232.0
2023-02-03 13:00:00,92.18,92.22,91.93,91.97,180931.0,88.1584,88.1966,87.9193,87.9576,180931.0
2023-02-03 13:30:00,91.96,92.04,91.72,91.94,294047.0,87.948,88.0245,87.7185,87.9289,294047.0
2023-02-03 14:00:00,91.94,92.0,91.76,91.88,143208.0,87.9289,87.9862,87.7567,87.8715,143208.0
2023-02-03 14:30:00,91.86,91.99,91.71,91.75,191949.0,87.8524,87.9767,87.7089,87.7472,191949.0
2023-02-03 15:00:00,91.75,91.96,91.62,91.85,131911.0,87.7472,87.948,87.6228,87.8428,131911.0
2023-02-03 15:30:00,91.86,91.94,91.71,91.87,329464.0,87.8524,87.9289,87.7089,87.8619,329464.0
2023-02-06 09:30:00,91.23,91.29,90.98,91.12,290820.0,87.2498,87.3072,87.0107,87.1446,290820.0
2023-02-06 10:00:00,91.07,91.2,90.76,90.78,300698.0,87.0968,87.2211,86.8003,86.8195,300698.0
2023-02-06 10:30:00,90.74,91.09,90.67,91.07,163272.0,86.7812,87.1159,86.7143,87.0968,163272.0
2023-02-06 11:00:00,91.05,91.28,91.01,91.24,310526.0,87.0777,87.2977,87.0394,87.2594,310526.0
2023-02-06 11:30:00,91.25,91.28,90.97,90.99,142288.0,87.269,87.2977,87.0012,87.0203,142288.0
2023-02-06 12:00:00,90.98,91.05,90.92,90.96,52305.0,87.0107,87.0777,86.9534,86.9916,52305.0
2023-02-06 12:30:00,90.97,91.12,90.97,91.02,89626.0,87.0012,87.1446,87.0012,87.049,89626.0
2023-02-06 13:00:00,91.02,91.09,90.88,91.0,95200.0,87.049,87.1159,86.9151,87.0299,95200.0
2023-02-06 13:30:00,90.99,91.09,90.96,91.08,218175.0,87.0203,87.1159,86.9916,87.1064,218175.0
2023-02-06 14:00:00,91.08,91.29,91.08,91.18,55607.0,87.1064,87.3072,87.1064,87.202,55607.0
2023-02-06 14:30:00,91.18,91.18,91.04,91.12,95923.0,87.202,87.202,87.0681,87.1446,95923.0
2023-02-06 15:00:00,91.13,91.13,90.92,90.95,125920.0,87.1542,87.1542,86.9534,86.9821,125920.0
2023-02-06 15:30:00,90.95,91.15,90.86,91.12,193809.0,86.9821,87.1733,86.896,87.1446,193809.0
2023-02-07 09:30:00,90.91,90.97,90.77,90.83,258127.0,86.9438,87.0012,86.8099,86.8673,258127.0
2023-02-07 10:00:00,90.82,90.84,90.68,90.69,81638.0,86.8577,86.8769,86.7238,86.7334,81638.0
2023-02-07 10:30:00,90.73,90.93,90.71,90.83,52608.0,86.7717,86.9629,86.7525,86.8673,52608.0
2023-02-07 11:00:00,90.83,91.05,90.83,91.02,62480.0,86.8673,87.0777,86.8673,87.049,62480.0
2023-02-07 11:30:00,91.02,91.17,91.02,91.1,125676.0,87.049,87.1925,87.049,87.1255,125676.0
2023-02-07 12:00:00,91.09,91.15,91.0,91.01,282513.0,87.1159,87.1733,87.0299,87.0394,282513.0
2023-02-07 12:30:00,91.02,92.11,90.98,91.97,247941.0,87.049,88.0914,87.0107,87.9576,247941.0
2023-02-07 13:00:00,91.97,92.09,91.03,91.03,278678.0,87.9576,88.0723,87.0586,87.0586,278678.0
2023-02-07 13:30:00,91.0,91.01,90.61,90.83,215434.0,87.0299,87.0394,86.6569,86.8673,215434.0
2023-02-07 14:00:00,90.86,91.56,90.86,91.46,161754.0,86.896,87.5654,86.896,87.4698,161754.0
2023-02-07 14:30:00,91.46,91.75,91.42,91.73,187463.0,87.4698,87.7472,87.4315,87.728,187463.0
2023-02-07 15:00:00,91.73,91.94,91.56,91.94,152863.0,87.728,87.9289,87.5654,87.9289,152863.0
2023-02-07 15:30:00,91.92,92.27,91.84,92.09,387035.0,87.9097,88.2445,87.8332,88.0723,387035.0
2023-02-08 09:30:00,91.87,91.99,91.7,91.89,238468.0,87.8619,87.9767,87.6993,87.881,238468.0
2023-02-08 10:00:00,91.89,91.96,91.68,91.72,126406.0,87.881,87.948,87.6802,87.7185,126406.0
2023-02-08 10:30:00,91.74,91.74,91.48,91.56,118012.0,87.7376,87.7376,87.4889,87.5654,118012.0
2023-02-08 11:00:00,91.56,91.57,91.2,91.26,106673.0,87.5654,87.575,87.2211,87.2785,106673.0
2023-02-08 11:30:00,91.25,91.43,91.15,91.42,148487.0,87.269,87.4411,87.1733,87.4315,148487.0
2023-02-08 12:00:00,91.42,91.49,91.26,91.46,81903.0,87.4315,87.4985,87.2785,87.4698,81903.0
2023-02-08 12:30:00,91.48,91.51,91.28,91.5,153708.0,87.4889,87.5176,87.2977,87.5081,153708.0
2023-02-08 13:00:00,91.51,91.66,91.48,91.48,98569.0,87.5176,87.6611,87.4889,87.4889,98569.0
2023-02-08 13:30:00,91.47,91.48,91.34,91.44,130464.0,87.4794,87.4889,87.355,87.4507,130464.0
2023-02-08 14:00:00,91.44,91.56,91.33,91.38,65480.0,87.4507,87.5654,87.3455,87.3933,65480.0
2023-02-08 14:30:00,91.39,91.45,91.26,91.42,80068.0,87.4029,87.4602,87.2785,87.4315,80068.0
2023-02-08 15:00:00,91.4,91.41,91.16,91.25,124563.0,87.4124,87.422,87.1829,87.269,124563.0
2023-02-08 15:30:00,91.25,91.37,91.21,91.3,217100.0,87.269,87.3837,87.2307,87.3168,217100.0
2023-02-09 09:30:00,92.28,92.35,92.01,92.09,191972.0,88.254,88.321,87.9958,88.0723,191972.0
2023-02-09 10:00:00,92.1,92.19,91.82,91.86,47018.0,88.0819,88.168,87.8141,87.8524,47018.0
2023-02-09 10:30:00,91.85,92.0,91.81,91.99,102034.0,87.8428,87.9862,87.8045,87.9767,102034.0
2023-02-09 11:00:00,92.0,92.0,91.62,91.7,95316.0,87.9862,87.9862,87.6228,87.6993,95316.0
2023-02-09 11:30:00,91.69,91.72,91.57,91.65,75571.0,87.6898,87.7185,87.575,87.6515,75571.0
2023-02-09 12:00:00,91.67,91.8,91.66,91.68,53942.0,87.6706,87.795,87.6611,87.6802,53942.0
2023-02-09 12:30:00,91.68,91.68,91.26,91.44,131228.0,87.6802,87.6802,87.2785,87.4507,131228.0
2023-02-09 13:00:00,91.45,91.45,91.28,91.37,60010.0,87.4602,87.4602,87.2977,87.3837,60010.0
2023-02-09 13:30:00,91.37,91.51,91.22,91.28,64345.0,87.3837,87.5176,87.2403,87.2977,64345.0
2023-02-09 14:00:00,91.28,91.34,91.07,91.09,88954.0,87.2977,87.355,87.0968,87.1159,88954.0
2023-02-09 14:30:00,91.09,91.18,91.05,91.1,56913.0,87.1159,87.202,87.0777,87.1255,56913.0
2023-02-09 15:00:00,91.1,91.1,90.77,90.79,275511.0,87.1255,87.1255,86.8099,86.829,275511.0
2023-02-09 15:30:00,90.78,91.04,90.6,90.89,981991.0,86.8195,87.0681,86.6473,86.9247,981991.0
2023-02-10 09:30:00,90.57,90.72,90.41,90.58,164314.0,86.6186,86.7621,86.4656,86.6282,164314.0
2023-02-10 10:00:00,90.57,90.89,90.3,90.75,194378.0,86.6186,86.9247,86.3604,86.7908,194378.0
2023-02-10 10:30:00,90.77,90.84,90.4,90.54,187568.0,86.8099,86.8769,86.456,86.5899,187568.0
2023-02-10 11:00:00,90.54,90.71,90.53,90.59,110205.0,86.5899,86.7525,86.5804,86.6378,110205.0
2023-02-10 11:30:00,90.59,90.64,90.45,90.48,87299.0,86.6378,86.6856,86.5039,86.5326,87299.0
2023-02-10 12:00:00,90.47,90.5,90.29,90.41,59949.0,86.523,86.5517,86.3508,86.4656,59949.0
2023-02-10 12:30:00,90.4,90.59,90.4,90.59,67078.0,86.456,86.6378,86.456,86.6378,67078.0
2023-02-10 13:00:00,90.6,90.83,90.57,90.74,65724.0,86.6473,86.8673,86.6186,86.7812,65724.0
2023-02-10 13:30:00,90.73,90.74,90.56,90.56,87400.0,86.7717,86.7812,86.6091,86.6091,87400.0
2023-02-10 14:00:00,90.56,90.62,90.51,90.53,56283.0,86.6091,86.6664,86.5612,86.5804,56283.0
2023-02-10 14:30:00,90.53,90.7,90.5,90.67,85679.0,86.5804,86.743,86.5517,86.7143,85679.0
2023-02-10 15:00:00,90.68,90.75,90.56,90.63,197885.0,86.7238,86.7908,86.6091,86.676,197885.0
2023-02-10 15:30:00,90.64,90.88,90.63,90.81,230193.0,86.6856,86.9151,86.676,86.8482,230193.0
2023-02-13 09:30:00,90.94,91.3,90.84,91.29,186077.0,86.9725,87.3168,86.8769,87.3072,186077.0
2023-02-13 10:00:00,91.3,91.41,91.21,91.41,173643.0,87.3168,87.422,87.2307,87.422,173643.0
2023-02-13 10:30:00,91.41,91.58,91.37,91.49,324264.0,87.422,87.5846,87.3837,87.4985,324264.0
2023-02-13 11:00:00,91.49,91.59,91.48,91.53,520108.0,87.4985,87.5941,87.4889,87.5367,520108.0
2023-02-13 11:30:00,91.54,91.67,91.42,91.57,440354.0,87.5463,87.6706,87.4315,87.575,440354.0
2023-02-13 12:00:00,91.57,91.68,91.55,91.65,153157.0,87.575,87.6802,87.5559,87.6515,153157.0
2023-02-13 12:30:00,91.65,91.73,91.61,91.66,333714.0,87.6515,87.728,87.6133,87.6611,333714.0
2023-02-13 13:00:00,91.66,91.72,91.56,91.71,123097.0,87.6611,87.7185,87.5654,87.7089,123097.0
2023-02-13 13:30:00,91.71,91.8,91.69,91.8,175308.0,87.7089,87.795,87.6898,87.795,175308.0
2023-02-13 14:00:00,91.8,91.82,91.59,91.6,492479.0,87.795,87.8141,87.5941,87.6037,492479.0
2023-02-13 14:30:00,91.6,91.62,91.48,91.57,649289.0,87.6037,87.6228,87.4889,87.575,649289.0
2023-02-13 15:00:00,91.58,91.64,91.45,91.62,770137.0,87.5846,87.6419,87.4602,87.6228,770137.0
2023-02-13 15:30:00,91.62,91.76,91.62,91.76,818290.0,87.6228,87.7567,87.6228,87.7567,818290.0
2023-02-14 09:30:00,91.41,91.98,91.03,91.92,361667.0,87.422,87.9671,87.0586,87.9097,361667.0
2023-02-14 10:00:00,91.92,92.29,91.92,91.94,355597.0,87.9097,88.2636,87.9097,87.9289,355597.0
2023-02-14 10:30:00,91.95,92.01,91.13,91.35,189851.0,87.9384,87.9958,87.1542,87.3646,189851.0
2023-02-14 11:00:00,91.35,91.64,91.22,91.25,276549.0,87.3646,87.6419,87.2403,87.269,276549.0
2023-02-14 11:30:00,91.25,91.25,90.96,91.18,402622.0,87.269,87.269,86.9916,87.202,402622.0
2023-02-14 12:00:00,91.17,91.44,91.15,91.35,179989.0,87.1925,87.4507,87.1733,87.3646,179989.0
2023-02-14 12:30:00,91.35,91.48,91.32,91.46,86175.0,87.3646,87.4889,87.3359,87.4698,86175.0
2023-02-14 13:00:00,91.45,91.91,91.44,91.72,158353.0,87.4602,87.9002,87.4507,87.7185,158353.0
2023-02-14 13:30:00,91.73,91.79,91.58,91.7,89684.0,87.728,87.7854,87.5846,87.6993,89684.0
2023-02-14 14:00:00,91.7,91.79,91.47,91.7,102519.0,87.6993,87.7854,87.4794,87.6993,102519.0
2023-02-14 14:30:00,91.71,91.92,91.71,91.85,102409.0,87.7089,87.9097,87.7089,87.8428,102409.0
2023-02-14 15:00:00,91.86,91.91,91.72,91.84,182676.0,87.8524,87.9002,87.7185,87.8332,182676.0
2023-02-14 15:30:00,91.84,91.98,91.77,91.81,275121.0,87.8332,87.9671,87.7663,87.8045,275121.0
2023-02-15 09:30:00,91.03,91.3,90.96,91.05,191026.0,87.0586,87.3168,86.9916,87.0777,191026.0
2023-02-15 10:00:00,91.03,91.3,90.96,91.19,45104.0,87.0586,87.3168,86.9916,87.2116,45104.0
2023-02-15 10:30:00,91.19,91.35,91.12,91.17,55440.0,87.2116,87.3646,87.1446,87.1925,55440.0
2023-02-15 11:00:00,91.16,91.43,91.15,91.43,83590.0,87.1829,87.4411,87.1733,87.4411,83590.0
2023-02-15 11:30:00,91.44,91.58,91.3,91.48,120179.0,87.4507,87.5846,87.3168,87.4889,120179.0
2023-02-15 12:00:00,91.48,91.5,91.21,91.22,100919.0,87.4889,87.5081,87.2307,87.2403,100919.0
2023-02-15 12:30:00,91.21,91.38,91.2,91.31,43182.0,87.2307,87.3933,87.2211,87.3263,43182.0
2023-02-15 13:00:00,91.33,91.5,91.26,91.49,138185.0,87.3455,87.5081,87.2785,87.4985,138185.0
2023-02-15 13:30:00,91.5,91.61,91.46,91.61,71712.0,87.5081,87.6133,87.4698,87.6133,71712.0
2023-02-15 14:00:00,91.61,91.74,91.6,91.69,125616.0,87.6133,87.7376,87.6037,87.6898,125616.0
2023-02-15 14:30:00,91.69,91.74,91.54,91.54,91714.0,87.6898,87.7376,87.5463,87.5463,91714.0
2023-02-15 15:00:00,91.55,91.66,91.55,91.62,100567.0,87.5559,87.6611,87.5559,87.6228,100567.0
2023-02-15 15:30:00,91.63,91.86,91.62,91.86,196234.0,87.6324,87.8524,87.6228,87.8524,196234.0
2023-02-16 09:30:00,90.85,91.05,90.77,90.89,166536.0,86.8864,87.0777,86.8099,86.9247,166536.0
2023-02-16 10:00:00,90.86,91.27,90.8,91.25,61722.0,86.896,87.2881,86.8386,87.269,61722.0
2023-02-16 10:30:00,91.26,91.47,91.25,91.4,55346.0,87.2785,87.4794,87.269,87.4124,55346.0
2023-02-16 11:00:00,91.4,91.51,91.32,91.44,66397.0,87.4124,87.5176,87.3359,87.4507,66397.0
2023-02-16 11:30:00,91.45,91.59,91.39,91.49,58306.0,87.4602,87.5941,87.4029,87.4985,58306.0
2023-02-16 12:00:00,91.49,91.62,91.38,91.57,50097.0,87.4985,87.6228,87.3933,87.575,50097.0
2023-02-16 12:30:00,91.57,91.76,91.57,91.61,58491.0,87.575,87.7567,87.575,87.6133,58491.0
2023-02-16 13:00:00,91.63,91.72,91.48,91.5,57630.0,87.6324,87.7185,87.4889,87.5081,57630.0
2023-02-16 13:30:00,91.49,91.68,91.47,91.64,204370.0,87.4985,87.6802,87.4794,87.6419,204370.0
2023-02-16 14:00:00,91.64,91.76,91.6,91.73,53245.0,87.6419,87.7567,87.6037,87.728,53245.0
2023-02-16 14:30:00,91.73,91.79,91.66,91.67,56822.0,87.728,87.7854,87.6611,87.6706,56822.0
2023-02-16 15:00:00,91.67,91.68,91.11,91.11,144545.0,87.6706,87.6802,87.1351,87.1351,144545.0
2023-02-16 15:30:00,91.11,91.15,90.92,90.94,186453.0,87.1351,87.1733,86.9534,86.9725,186453.0
2023-02-17 09:30:00,90.42,90.54,90.05,90.15,87535.0,86.4752,86.5899,86.1213,86.217,87535.0
2023-02-17 10:00:00,90.15,90.71,90.15,90.46,928823.0,86.217,86.7525,86.217,86.5134,928823.0
2023-02-17 10:30:00,90.46,90.74,90.26,90.29,182752.0,86.5134,86.7812,86.3222,86.3508,182752.0
2023-02-17 11:00:00,90.28,90.37,90.15,90.18,169429.0,86.3413,86.4274,86.217,86.2456,169429.0
2023-02-17 11:30:00,90.19,90.4,90.12,90.26,215632.0,86.2552,86.456,86.1883,86.3222,215632.0
2023-02-17 12:00:00,90.26,90.49,90.26,90.41,289175.0,86.3222,86.5421,86.3222,86.4656,289175.0
2023-02-17 12:30:00,90.42,90.43,90.14,90.21,354570.0,86.4752,86.4847,86.2074,86.2743,354570.0
2023-02-17 13:00:00,90.21,90.39,90.17,90.25,225429.0,86.2743,86.4465,86.2361,86.3126,225429.0
2023-02-17 13:30:00,90.25,90.37,90.21,90.33,248361.0,86.3126,86.4274,86.2743,86.3891,248361.0
2023-02-17 14:00:00,90.34,90.56,90.34,90.5,353192.0,86.3987,86.6091,86.3987,86.5517,353192.0
2023-02-17 14:30:00,90.5,90.71,90.5,90.69,284032.0,86.5517,86.7525,86.5517,86.7334,284032.0
2023-02-17 15:00:00,90.69,90.76,90.55,90.59,436218.0,86.7334,86.8003,86.5995,86.6378,436218.0
2023-02-17 15:30:00,90.58,90.75,90.56,90.72,172307.0,86.6282,86.7908,86.6091,86.7621,172307.0
2023-02-21 09:30:00,89.88,90.13,89.73,89.78,146137.0,85.9587,86.1978,85.8153,85.8631,146137.0
2023-02-21 10:00:00,89.76,89.86,89.62,89.69,142767.0,85.844,85.9396,85.7101,85.777,142767.0
2023-02-21 10:30:00,89.66,89.91,89.65,89.68,386536.0,85.7483,85.9874,85.7388,85.7675,386536.0
2023-02-21 11:00:00,89.68,89.74,89.51,89.53,421131.0,85.7675,85.8248,85.6049,85.624,421131.0
2023-02-21 11:30:00,89.53,89.57,89.42,89.45,399160.0,85.624,85.6623,85.5188,85.5475,399160.0
2023-02-21 12:00:00,89.45,89.51,89.38,89.41,382781.0,85.5475,85.6049,85.4805,85.5092,382781.0
2023-02-21 12:30:00,89.41,89.56,89.38,89.55,508721.0,85.5092,85.6527,85.4805,85.6431,508721.0
2023-02-21 13:00:00,89.54,89.56,89.31,89.34,304075.0,85.6336,85.6527,85.4136,85.4423,304075.0
2023-02-21 13:30:00,89.33,89.34,89.21,89.25,275605.0,85.4327,85.4423,85.318,85.3562,275605.0
2023-02-21 14:00:00,89.25,89.25,89.09,89.19,355124.0,85.3562,85.3562,85.2032,85.2988,355124.0
2023-02-21 14:30:00,89.19,89.34,89.14,89.26,454878.0,85.2988,85.4423,85.251,85.3658,454878.0
2023-02-21 15:00:00,89.26,89.34,89.2,89.25,400486.0,85.3658,85.4423,85.3084,85.3562,400486.0
2023-02-21 15:30:00,89.25,89.36,89.14,89.16,394644.0,85.3562,85.4614,85.251,85.2701,394644.0
2023-02-22 09:30:00,89.18,89.35,89.12,89.17,75662.0,85.2893,85.4519,85.2319,85.2797,75662.0
2023-02-22 10:00:00,89.16,89.18,88.8,88.89,98018.0,85.2701,85.2893,84.9259,85.0119,98018.0
2023-02-22 10:30:00,88.88,89.09,88.75,89.03,121353.0,85.0024,85.2032,84.878,85.1458,121353.0
2023-02-22 11:00:00,89.04,89.12,88.95,89.02,113683.0,85.1554,85.2319,85.0693,85.1363,113683.0
2023-02-22 11:30:00,89.02,89.13,88.97,89.07,73496.0,85.1363,85.2415,85.0884,85.1841,73496.0
2023-02-22 12:00:00,89.07,89.25,89.0,89.18,61177.0,85.1841,85.3562,85.1171,85.2893,61177.0
2023-02-22 12:30:00,89.18,89.31,89.18,89.23,57743.0,85.2893,85.4136,85.2893,85.3371,57743.0
2023-02-22 13:00:00,89.23,89.36,89.2,89.36,237901.0,85.3371,85.4614,85.3084,85.4614,237901.0
2023-02-22 13:30:00,89.34,89.36,89.2,89.25,217731.0,85.4423,85.4614,85.3084,85.3562,217731.0
2023-02-22 14:00:00,89.28,89.43,88.91,89.05,352556.0,85.3849,85.5284,85.0311,85.1649,352556.0
2023-02-22 14:30:00,89.02,89.04,88.71,88.72,165209.0,85.1363,85.1554,84.8398,84.8493,165209.0
2023-02-22 15:00:00,88.72,88.88,88.66,88.75,89743.0,84.8493,85.0024,84.792,84.878,89743.0
2023-02-22 15:30:00,88.74,88.93,88.63,88.92,291014.0,84.8685,85.0502,84.7633,85.0406,291014.0
2023-02-23 09:30:00,89.52,89.65,89.34,89.58,317483.0,85.6144,85.7388,85.4423,85.6718,317483.0
2023-02-23 10:00:00,89.59,89.64,89.31,89.46,75578.0,85.6814,85.7292,85.4136,85.5571,75578.0
2023-02-23 10:30:00,89.44,89.47,88.98,89.04,98140.0,85.5379,85.5666,85.098,85.1554,98140.0
2023-02-23 11:00:00,89.03,89.13,88.79,88.83,95406.0,85.1458,85.2415,84.9163,84.9545,95406.0
2023-02-23 11:30:00,88.83,88.85,88.51,88.51,116919.0,84.9545,84.9737,84.6485,84.6485,116919.0
2023-02-23 12:00:00,88.52,88.64,88.47,88.6,111115.0,84.6581,84.7728,84.6102,84.7346,111115.0
2023-02-23 12:30:00,88.6,88.74,88.56,88.73,174940.0,84.7346,84.8685,84.6963,84.8589,174940.0
2023-02-23 13:00:00,88.74,88.82,88.65,88.75,96324.0,84.8685,84.945,84.7824,84.878,96324.0
2023-02-23 13:30:00,88.74,88.9,88.68,88.86,88314.0,84.8685,85.0215,84.8111,84.9832,88314.0
2023-02-23 14:00:00,88.86,89.2,88.82,89.2,116337.0,84.9832,85.3084,84.945,85.3084,116337.0
2023-02-23 14:30:00,89.19,89.32,89.19,89.23,79526.0,85.2988,85.4232,85.2988,85.3371,79526.0
2023-02-23 15:00:00,89.25,89.46,89.25,89.46,348339.0,85.3562,85.5571,85.3562,85.5571,348339.0
2023-02-23 15:30:00,89.47,89.51,89.31,89.36,206585.0,85.5666,85.6049,85.4136,85.4614,206585.0
2023-02-24 09:30:00,87.96,88.26,87.77,87.87,132842.0,84.1225,84.4094,83.9408,84.0364,132842.0
2023-02-24 10:00:00,87.83,88.06,87.71,87.81,87567.0,83.9982,84.2181,83.8834,83.979,87567.0
2023-02-24 10:30:00,87.81,87.89,87.66,87.74,409660.0,83.979,84.0556,83.8356,83.9121,409660.0
2023-02-24 11:00:00,87.74,88.04,87.71,87.98,114419.0,83.9121,84.199,83.8834,84.1416,114419.0
2023-02-24 11:30:00,87.98,88.17,87.86,88.03,150155.0,84.1416,84.3233,84.0269,84.1894,150155.0
2023-02-24 12:00:00,88.03,88.07,87.9,87.97,146345.0,84.1894,84.2277,84.0651,84.1321,146345.0
2023-02-24 12:30:00,87.97,88.05,87.76,87.78,88353.0,84.1321,84.2086,83.9312,83.9504,88353.0
2023-02-24 13:00:00,87.78,87.94,87.72,87.91,150884.0,83.9504,84.1034,83.893,84.0747,150884.0
2023-02-24 13:30:00,87.9,88.03,87.79,87.96,97095.0,84.0651,84.1894,83.9599,84.1225,97095.0
2023-02-24 14:00:00,87.97,88.1,87.95,88.03,70814.0,84.1321,84.2564,84.1129,84.1894,70814.0
2023-02-24 14:30:00,88.03,88.25,87.91,88.21,56292.0,84.1894,84.3998,84.0747,84.3616,56292.0
2023-02-24 15:00:00,88.22,88.29,88.13,88.15,134099.0,84.3712,84.4381,84.2851,84.3042,134099.0
2023-02-24 15:30:00,88.15,88.19,87.93,88.18,382350.0,84.3042,84.3425,84.0938,84.3329,382350.0
2023-02-27 09:30:00,88.95,89.04,88.81,89.04,158468.0,85.0693,85.1554,84.9354,85.1554,158468.0
2023-02-27 10:00:00,89.03,89.24,88.99,89.17,112362.0,85.1458,85.3467,85.1076,85.2797,112362.0
2023-02-27 10:30:00,89.16,89.19,88.75,88.85,177496.0,85.2701,85.2988,84.878,84.9737,177496.0
2023-02-27 11:00:00,88.88,88.93,88.72,88.73,100641.0,85.0024,85.0502,84.8493,84.8589,100641.0
2023-02-27 11:30:00,88.73,88.76,88.59,88.75,54212.0,84.8589,84.8876,84.725,84.878,54212.0
2023-02-27 12:00:00,88.76,88.76,88.61,88.71,48227.0,84.8876,84.8876,84.7441,84.8398,48227.0
2023-02-27 12:30:00,88.72,88.85,88.72,88.83,65852.0,84.8493,84.9737,84.8493,84.9545,65852.0
2023-02-27 13:00:00,88.83,88.92,88.81,88.86,36892.0,84.9545,85.0406,84.9354,84.9832,36892.0
2023-02-27 13:30:00,88.86,88.9,88.74,88.9,38567.0,84.9832,85.0215,84.8685,85.0215,38567.0
2023-02-27 14:00:00,88.9,89.01,88.81,88.85,84247.0,85.0215,85.1267,84.9354,84.9737,84247.0
2023-02-27 14:30:00,88.84,88.87,88.68,88.72,74419.0,84.9641,84.9928,84.8111,84.8493,74419.0
2023-02-27 15:00:00,88.7,88.75,88.59,88.67,100561.0,84.8302,84.878,84.725,84.8015,100561.0
2023-02-27 15:30:00,88.66,88.7,88.51,88.69,668083.0,84.792,84.8302,84.6485,84.8207,668083.0
2023-02-28 09:30:00,88.57,88.69,88.35,88.54,91628.0,84.7059,84.8207,84.4955,84.6772,91628.0
2023-02-28 10:00:00,88.55,88.76,88.49,88.55,62627.0,84.6868,84.8876,84.6294,84.6868,62627.0
2023-02-28 10:30:00,88.57,88.64,88.42,88.54,102336.0,84.7059,84.7728,84.5624,84.6772,102336.0
2023-02-28 11:00:00,88.56,88.74,88.55,88.62,172243.0,84.6963,84.8685,84.6868,84.7537,172243.0
2023-02-28 11:30:00,88.62,88.64,88.46,88.5,121216.0,84.7537,84.7728,84.6007,84.6389,121216.0
2023-02-28 12:00:00,88.5,88.7,88.5,88.66,115419.0,84.6389,84.8302,84.6389,84.792,115419.0
2023-02-28 12:30:00,88.67,88.8,88.57,88.76,153857.0,84.8015,84.9259,84.7059,84.8876,153857.0
2023-02-28 13:00:00,88.76,88.81,88.69,88.75,41335.0,84.8876,84.9354,84.8207,84.878,41335.0
2023-02-28 13:30:00,88.76,88.79,88.68,88.74,115945.0,84.8876,84.9163,84.8111,84.8685,115945.0
2023-02-28 14:00:00,88.74,88.79,88.61,88.62,183841.0,84.8685,84.9163,84.7441,84.7537,183841.0
2023-02-28 14:30:00,88.62,88.67,88.51,88.52,190545.0,84.7537,84.8015,84.6485,84.6581,190545.0
2023-02-28 15:00:00,88.52,88.52,88.37,88.39,269702.0,84.6581,84.6581,84.5146,84.5337,269702.0
2023-02-28 15:30:00,88.39,88.43,88.23,88.23,733402.0,84.5337,84.572,84.3807,84.3807,733402.0
2023-03-01 09:30:00,88.53,88.81,88.48,88.68,643995.0,84.6676,84.9354,84.6198,84.8111,643995.0
2023-03-01 10:00:00,88.72,88.78,88.24,88.36,160280.0,84.8493,84.9067,84.3903,84.505,160280.0
2023-03-01 10:30:00,88.34,88.71,88.27,88.64,214480.0,84.4859,84.8398,84.419,84.7728,214480.0
2023-03-01 11:00:00,88.6,88.6,88.13,88.31,341631.0,84.7346,84.7346,84.2851,84.4572,341631.0
2023-03-01 11:30:00,88.31,88.65,88.29,88.58,123254.0,84.4572,84.7824,84.4381,84.7155,123254.0
2023-03-01 12:00:00,88.57,88.72,88.53,88.59,434555.0,84.7059,84.8493,84.6676,84.725,434555.0
2023-03-01 12:30:00,88.59,88.67,88.51,88.53,48606.0,84.725,84.8015,84.6485,84.6676,48606.0
2023-03-01 13:00:00,88.53,88.53,88.38,88.4,52582.0,84.6676,84.6676,84.5242,84.5433,52582.0
2023-03-01 13:30:00,88.38,88.39,88.27,88.37,50316.0,84.5242,84.5337,84.419,84.5146,50316.0
2023-03-01 14:00:00,88.36,88.4,88.24,88.25,74495.0,84.505,84.5433,84.3903,84.3998,74495.0
2023-03-01 14:30:00,88.24,88.31,88.19,88.28,103786.0,84.3903,84.4572,84.3425,84.4285,103786.0
2023-03-01 15:00:00,88.27,88.41,88.26,88.3,149143.0,84.419,84.5529,84.4094,84.4477,149143.0
2023-03-01 15:30:00,88.3,88.47,88.29,88.4,455632.0,84.4477,84.6102,84.4381,84.5433,455632.0
2023-03-02 09:30:00,87.94,88.15,87.83,88.09,188000.0,84.1034,84.3042,83.9982,84.2468,188000.0
2023-03-02 10:00:00,88.1,88.28,87.97,88.23,149142.0,84.2564,84.4285,84.1321,84.3807,149142.0
2023-03-02 10:30:00,88.24,88.35,88.14,88.31,283248.0,84.3903,84.4955,84.2946,84.4572,283248.0
2023-03-02 11:00:00,88.32,88.38,88.21,88.21,334582.0,84.4668,84.5242,84.3616,84.3616,334582.0
2023-03-02 11:30:00,88.21,88.27,88.17,88.23,193229.0,84.3616,84.419,84.3233,84.3807,193229.0
2023-03-02 12:00:00,88.24,88.28,88.13,88.23,32974.0,84.3903,84.4285,84.2851,84.3807,32974.0
2023-03-02 12:30:00,88.24,88.33,88.21,88.29,35840.0,84.3903,84.4764,84.3616,84.4381,35840.0
2023-03-02 13:00:00,88.29,88.32,88.23,88.23,42419.0,84.4381,84.4668,84.3807,84.3807,42419.0
2023-03-02 13:30:00,88.23,88.63,88.23,88.63,118745.0,84.3807,84.7633,84.3807,84.7633,118745.0
2023-03-02 14:00:00,88.64,88.8,88.6,88.79,42540.0,84.7728,84.9259,84.7346,84.9163,42540.0
2023-03-02 14:30:00,88.81,88.82,88.67,88.75,79397.0,84.9354,84.945,84.8015,84.878,79397.0
2023-03-02 15:00:00,88.75,88.89,88.67,88.86,171488.0,84.878,85.0119,84.8015,84.9832,171488.0
2023-03-02 15:30:00,88.86,89.08,88.82,88.89,311891.0,84.9832,85.1936,84.945,85.0119,311891.0
2023-03-03 09:30:00,89.42,89.57,89.24,89.49,183193.0,85.5188,85.6623,85.3467,85.5857,183193.0
2023-03-03 10:00:00,89.53,89.67,89.17,89.63,109019.0,85.624,85.7579,85.2797,85.7196,109019.0
2023-03-03 10:30:00,89.63,89.67,89.47,89.5,137143.0,85.7196,85.7579,85.5666,85.5953,137143.0
2023-03-03 11:00:00,89.51,89.65,89.47,89.64,93488.0,85.6049,85.7388,85.5666,85.7292,93488.0
2023-03-03 11:30:00,89.64,89.83,89.59,89.81,134909.0,85.7292,85.9109,85.6814,85.8918,134909.0
2023-03-03 12:00:00,89.8,89.88,89.78,89.85,81244.0,85.8822,85.9587,85.8631,85.93,81244.0
2023-03-03 12:30:00,89.85,89.99,89.8,89.98,74725.0,85.93,86.0639,85.8822,86.0544,74725.0
2023-03-03 13:00:00,89.99,90.05,89.95,90.0,81164.0,86.0639,86.1213,86.0257,86.0735,81164.0
2023-03-03 13:30:00,90.01,90.01,89.93,89.98,100448.0,86.0831,86.0831,86.0066,86.0544,100448.0
2023-03-03 14:00:00,89.98,90.16,89.94,90.15,92077.0,86.0544,86.2265,86.0161,86.217,92077.0
2023-03-03 14:30:00,90.15,90.2,90.12,90.2,102514.0,86.217,86.2648,86.1883,86.2648,102514.0
2023-03-03 15:00:00,90.2,90.31,90.14,90.21,184653.0,86.2648,86.37,86.2074,86.2743,184653.0
2023-03-03 15:30:00,90.2,90.24,90.11,90.22,181160.0,86.2648,86.303,86.1787,86.2839,181160.0
2023-03-06 09:30:00,90.28,90.41,90.2,90.4,411897.0,86.3413,86.4656,86.2648,86.456,411897.0
2023-03-06 10:00:00,90.41,90.67,90.31,90.59,309015.0,86.4656,86.7143,86.37,86.6378,309015.0
2023-03-06 10:30:00,90.61,90.72,90.57,90.57,96456.0,86.6569,86.7621,86.6186,86.6186,96456.0
2023-03-06 11:00:00,90.57,90.71,90.52,90.54,102037.0,86.6186,86.7525,86.5708,86.5899,102037.0
2023-03-06 11:30:00,90.54,90.64,90.52,90.63,96272.0,86.5899,86.6856,86.5708,86.676,96272.0
2023-03-06 12:00:00,90.62,90.74,90.6,90.64,239950.0,86.6664,86.7812,86.6473,86.6856,239950.0
2023-03-06 12:30:00,90.63,90.64,90.41,90.46,68194.0,86.676,86.6856,86.4656,86.5134,68194.0
2023-03-06 13:00:00,90.45,90.47,90.35,90.4,66909.0,86.5039,86.523,86.4082,86.456,66909.0
2023-03-06 13:30:00,90.4,90.41,90.2,90.24,117202.0,86.456,86.4656,86.2648,86.303,117202.0
2023-03-06 14:00:00,90.24,90.32,90.19,90.25,143703.0,86.303,86.3795,86.2552,86.3126,143703.0
2023-03-06 14:30:00,90.25,90.29,90.18,90.2,106148.0,86.3126,86.3508,86.2456,86.2648,106148.0
2023-03-06 15:00:00,90.2,90.25,90.09,90.11,115365.0,86.2648,86.3126,86.1596,86.1787,115365.0
2023-03-06 15:30:00,90.1,90.22,90.08,90.16,201406.0,86.1691,86.2839,86.15,86.2265,201406.0
2023-03-07 09:30:00,90.03,90.11,89.97,90.04,114342.0,86.1022,86.1787,86.0448,86.1118,114342.0
2023-03-07 10:00:00,89.9,89.94,89.18,89.43,123924.0,85.9779,86.0161,85.2893,85.5284,123924.0
2023-03-07 10:30:00,89.43,89.75,89.17,89.17,91045.0,85.5284,85.8344,85.2797,85.2797,91045.0
2023-03-07 11:00:00,89.17,89.39,89.11,89.11,54366.0,85.2797,85.4901,85.2223,85.2223,54366.0
2023-03-07 11:30:00,89.1,89.3,89.07,89.09,46056.0,85.2128,85.404,85.1841,85.2032,46056.0
2023-03-07 12:00:00,89.08,89.48,89.05,89.34,88063.0,85.1936,85.5762,85.1649,85.4423,88063.0
2023-03-07 12:30:00,89.31,89.36,89.15,89.15,85393.0,85.4136,85.4614,85.2606,85.2606,85393.0
2023-03-07 13:00:00,89.16,89.18,88.95,88.98,36163.0,85.2701,85.2893,85.0693,85.098,36163.0
2023-03-07 13:30:00,88.99,89.04,88.71,88.76,66150.0,85.1076,85.1554,84.8398,84.8876,66150.0
2023-03-07 14:00:00,88.78,88.85,88.71,88.72,46051.0,84.9067,84.9737,84.8398,84.8493,46051.0
2023-03-07 14:30:00,88.73,88.76,88.6,88.64,58479.0,84.8589,84.8876,84.7346,84.7728,58479.0
2023-03-07 15:00:00,88.63,88.84,88.63,88.72,70388.0,84.7633,84.9641,84.7633,84.8493,70388.0
2023-03-07 15:30:00,88.74,88.91,88.71,88.75,292189.0,84.8685,85.0311,84.8398,84.878,292189.0
2023-03-08 09:30:00,88.85,88.99,88.75,88.92,80784.0,84.9737,85.1076,84.878,85.0406,80784.0
2023-03-08 10:00:00,88.93,89.07,88.53,88.95,112139.0,85.0502,85.1841,84.6676,85.0693,112139.0
2023-03-08 10:30:00,88.94,89.17,88.85,88.88,153095.0,85.0597,85.2797,84.9737,85.0024,153095.0
2023-03-08 11:00:00,88.9,89.06,88.88,88.93,58184.0,85.0215,85.1745,85.0024,85.0502,58184.0
2023-03-08 11:30:00,88.94,89.13,88.78,89.04,52721.0,85.0597,85.2415,84.9067,85.1554,52721.0
2023-03-08 12:00:00,89.05,89.07,88.79,88.81,38230.0,85.1649,85.1841,84.9163,84.9354,38230.0
2023-03-08 12:30:00,88.78,88.89,88.67,88.77,289270.0,84.9067,85.0119,84.8015,84.8972,289270.0
2023-03-08 13:00:00,88.76,88.82,88.57,88.57,123098.0,84.8876,84.945,84.7059,84.7059,123098.0
2023-03-08 13:30:00,88.56,88.64,88.52,88.59,49528.0,84.6963,84.7728,84.6581,84.725,49528.0
2023-03-08 14:00:00,88.6,88.75,88.59,88.75,148287.0,84.7346,84.878,84.725,84.878,148287.0
2023-03-08 14:30:00,88.75,88.77,88.65,88.67,62467.0,84.878,84.8972,84.7824,84.8015,62467.0
2023-03-08 15:00:00,88.67,88.7,88.59,88.63,96782.0,84.8015,84.8302,84.725,84.7633,96782.0
2023-03-08 15:30:00,88.63,88.98,88.63,88.94,156996.0,84.7633,85.098,84.7633,85.0597,156996.0
2023-03-09 09:30:00,89.0,89.34,88.91,89.22,157877.0,85.1171,85.4423,85.0311,85.3275,157877.0
2023-03-09 10:00:00,89.22,89.32,88.95,89.06,93465.0,85.3275,85.4232,85.0693,85.1745,93465.0
2023-03-09 10:30:00,89.08,89.25,89.02,89.02,57478.0,85.1936,85.3562,85.1363,85.1363,57478.0
2023-03-09 11:00:00,89.02,89.03,88.9,88.9,51387.0,85.1363,85.1458,85.0215,85.0215,51387.0
2023-03-09 11:30:00,88.93,88.98,88.84,88.85,43428.0,85.0502,85.098,84.9641,84.9737,43428.0
2023-03-09 12:00:00,88.85,88.9,88.69,88.9,100585.0,84.9737,85.0215,84.8207,85.0215,100585.0
2023-03-09 12:30:00,88.9,88.91,88.62,88.65,64843.0,85.0215,85.0311,84.7537,84.7824,64843.0
2023-03-09 13:00:00,88.64,88.73,88.37,88.42,1247001.0,84.7728,84.8589,84.5146,84.5624,1247001.0
2023-03-09 13:30:00,88.4,88.42,88.13,88.21,111820.0,84.5433,84.5624,84.2851,84.3616,111820.0
2023-03-09 14:00:00,88.2,88.25,88.05,88.11,70957.0,84.352,84.3998,84.2086,84.266,70957.0
2023-03-09 14:30:00,88.11,88.14,87.85,87.86,78702.0,84.266,84.2946,84.0173,84.0269,78702.0
2023-03-09 15:00:00,87.87,87.91,87.35,87.48,205156.0,84.0364,84.0747,83.5391,83.6634,205156.0
2023-03-09 15:30:00,87.46,87.73,87.43,87.51,286910.0,83.6443,83.9025,83.6156,83.6921,286910.0
2023-03-10 09:30:00,87.39,87.45,86.75,87.1,492653.0,83.5774,83.6347,82.9653,83.3,492653.0
2023-03-10 10:00:00,87.12,87.45,87.02,87.12,237500.0,83.3191,83.6347,83.2235,83.3191,237500.0
2023-03-10 10:30:00,87.11,87.54,87.0,87.53,544977.0,83.3096,83.7208,83.2044,83.7113,544977.0
2023-03-10 11:00:00,87.52,87.67,87.28,87.63,201791.0,83.7017,83.8452,83.4722,83.8069,201791.0
2023-03-10 11:30:00,87.62,87.8,87.13,87.16,784666.0,83.7973,83.9695,83.3287,83.3574,784666.0
2023-03-10 12:00:00,87.15,87.24,86.89,87.01,141121.0,83.3478,83.4339,83.0992,83.2139,141121.0
2023-03-10 12:30:00,87.05,87.24,86.8,86.83,175006.0,83.2522,83.4339,83.0131,83.0418,175006.0
2023-03-10 13:00:00,86.83,86.93,86.36,86.43,150770.0,83.0418,83.1374,82.5923,82.6593,150770.0
2023-03-10 13:30:00,86.45,86.45,86.12,86.19,230762.0,82.6784,82.6784,82.3628,82.4297,230762.0
2023-03-10 14:00:00,86.21,86.66,86.21,86.31,174027.0,82.4488,82.8792,82.4488,82.5445,174027.0
2023-03-10 14:30:00,86.3,86.83,86.3,86.68,361322.0,82.5349,83.0418,82.5349,82.8983,361322.0
2023-03-10 15:00:00,86.67,86.77,86.39,86.53,413261.0,82.8888,82.9844,82.621,82.7549,413261.0
2023-03-10 15:30:00,86.52,86.57,86.17,86.36,629215.0,82.7453,82.7931,82.4106,82.5923,629215.0
2023-03-13 09:30:00,85.51,86.37,85.3,86.23,405757.0,81.7794,82.6019,81.5785,82.468,405757.0
2023-03-13 10:00:00,86.22,86.57,85.81,85.87,418714.0,82.4584,82.7931,82.0663,82.1237,418714.0
2023-03-13 10:30:00,85.87,86.65,85.86,86.62,418644.0,82.1237,82.8697,82.1141,82.841,418644.0
2023-03-13 11:00:00,86.63,87.03,86.49,87.01,360497.0,82.8505,83.2331,82.7166,83.2139,360497.0
2023-03-13 11:30:00,87.03,87.05,86.48,86.79,366029.0,83.2331,83.2522,82.7071,83.0035,366029.0
2023-03-13 12:00:00,86.78,87.04,86.42,86.57,277526.0,82.994,83.2426,82.6497,82.7931,277526.0
2023-03-13 12:30:00,86.59,86.76,86.24,86.33,328611.0,82.8123,82.9749,82.4775,82.5636,328611.0
2023-03-13 13:00:00,86.34,86.53,86.12,86.33,253423.0,82.5732,82.7549,82.3628,82.5636,253423.0
2023-03-13 13:30:00,86.33,86.65,86.18,86.6,217311.0,82.5636,82.8697,82.4202,82.8218,217311.0
2023-03-13 14:00:00,86.6,86.84,86.56,86.7,249552.0,82.8218,83.0514,82.7836,82.9175,249552.0
2023-03-13 14:30:00,86.71,86.91,86.48,86.72,280365.0,82.927,83.1183,82.7071,82.9366,280365.0
2023-03-13 15:00:00,86.72,86.8,86.19,86.29,305093.0,82.9366,83.0131,82.4297,82.5254,305093.0
2023-03-13 15:30:00,86.26,86.6,86.1,86.14,578601.0,82.4967,82.8218,82.3436,82.3819,578601.0
2023-03-14 09:30:00,87.06,87.31,86.95,87.15,145408.0,83.2618,83.5009,83.1566,83.3478,145408.0
2023-03-14 10:00:00,87.1,87.39,87.05,87.39,201012.0,83.3,83.5774,83.2522,83.5774,201012.0
2023-03-14 10:30:00,87.39,87.5,87.26,87.26,95330.0,83.5774,83.6826,83.453,83.453,95330.0
2023-03-14 11:00:00,87.27,87.61,87.26,87.56,87175.0,83.4626,83.7878,83.453,83.74,87175.0
2023-03-14 11:30:00,87.56,87.62,87.41,87.42,133993.0,83.74,83.7973,83.5965,83.6061,133993.0
2023-03-14 12:00:00,87.42,87.49,87.23,87.28,140143.0,83.6061,83.673,83.4243,83.4722,140143.0
2023-03-14 12:30:00,87.27,87.43,87.15,87.21,104803.0,83.4626,83.6156,83.3478,83.4052,104803.0
2023-03-14 13:00:00,87.21,87.27,86.71,86.96,157609.0,83.4052,83.4626,82.927,83.1661,157609.0
2023-03-14 13:30:00,86.95,87.11,86.8,86.86,84862.0,83.1566,83.3096,83.0131,83.0705,84862.0
2023-03-14 14:00:00,86.89,86.97,86.6,86.93,80330.0,83.0992,83.1757,82.8218,83.1374,80330.0
2023-03-14 14:30:00,86.94,87.02,86.79,86.83,85363.0,83.147,83.2235,83.0035,83.0418,85363.0
2023-03-14 15:00:00,86.82,86.9,86.48,86.7,182906.0,83.0322,83.1087,82.7071,82.9175,182906.0
2023-03-14 15:30:00,86.69,87.4,86.66,87.34,175024.0,82.9079,83.5869,82.8792,83.5295,175024.0
2023-03-15 09:30:00,85.48,85.84,85.36,85.42,329889.0,81.7507,82.095,81.6359,81.6933,329889.0
2023-03-15 10:00:00,85.39,85.74,85.3,85.45,216898.0,81.6646,81.9994,81.5785,81.722,216898.0
2023-03-15 10:30:00,85.45,85.59,85.11,85.48,269605.0,81.722,81.8559,81.3968,81.7507,269605.0
2023-03-15 11:00:00,85.49,85.71,85.4,85.49,196724.0,81.7603,81.9707,81.6742,81.7603,196724.0
2023-03-15 11:30:00,85.5,85.65,85.35,85.41,136954.0,81.7698,81.9133,81.6264,81.6838,136954.0
2023-03-15 12:00:00,85.4,85.48,85.04,85.15,111967.0,81.6742,81.7507,81.3299,81.4351,111967.0
2023-03-15 12:30:00,85.15,85.28,84.94,85.05,173913.0,81.4351,81.5594,81.2343,81.3395,173913.0
2023-03-15 13:00:00,85.02,85.49,84.99,85.47,127076.0,81.3108,81.7603,81.2821,81.7411,127076.0
2023-03-15 13:30:00,85.46,85.56,85.2,85.49,133971.0,81.7316,81.8272,81.4829,81.7603,133971.0
2023-03-15 14:00:00,85.49,86.09,85.27,85.87,159187.0,81.7603,82.3341,81.5499,82.1237,159187.0
2023-03-15 14:30:00,85.89,86.07,85.72,85.98,164932.0,82.1428,82.315,81.9802,82.2289,164932.0
2023-03-15 15:00:00,86.0,86.13,85.72,86.0,258684.0,82.248,82.3723,81.9802,82.248,258684.0
2023-03-15 15:30:00,85.99,86.08,85.63,86.08,303641.0,82.2384,82.3245,81.8942,82.3245,303641.0
2023-03-16 09:30:00,85.68,86.09,85.5,86.05,194940.0,81.942,82.3341,81.7698,82.2958,194940.0
2023-03-16 10:00:00,86.06,86.14,85.57,85.81,119244.0,82.3054,82.3819,81.8368,82.0663,119244.0
2023-03-16 10:30:00,85.81,86.65,85.76,86.6,131705.0,82.0663,82.8697,82.0185,82.8218,131705.0
2023-03-16 11:00:00,86.64,86.92,86.44,86.85,210408.0,82.8601,83.1279,82.6688,83.0609,210408.0
2023-03-16 11:30:00,86.87,87.19,86.73,87.06,319985.0,83.0801,83.3861,82.9462,83.2618,319985.0
2023-03-16 12:00:00,87.06,87.1,86.75,87.04,429167.0,83.2618,83.3,82.9653,83.2426,429167.0
2023-03-16 12:30:00,87.04,87.34,86.89,87.33,380779.0,83.2426,83.5295,83.0992,83.52,380779.0
2023-03-16 13:00:00,87.33,87.5,87.23,87.33,420612.0,83.52,83.6826,83.4243,83.52,420612.0
2023-03-16 13:30:00,87.33,87.34,87.13,87.25,339480.0,83.52,83.5295,83.3287,83.4435,339480.0
2023-03-16 14:00:00,87.24,87.26,87.09,87.23,371421.0,83.4339,83.453,83.2905,83.4243,371421.0
2023-03-16 14:30:00,87.23,87.38,87.03,87.36,472820.0,83.4243,83.5678,83.2331,83.5487,472820.0
2023-03-16 15:00:00,87.36,87.51,87.33,87.48,125723.0,83.5487,83.6921,83.52,83.6634,125723.0
2023-03-16 15:30:00,87.48,87.55,87.36,87.49,294488.0,83.6634,83.7304,83.5487,83.673,294488.0
2023-03-17 09:30:00,87.16,87.24,86.88,87.0,138928.0,83.3574,83.4339,83.0896,83.2044,138928.0
2023-03-17 10:00:00,87.05,87.32,86.58,86.69,107381.0,83.2522,83.5104,82.8027,82.9079,107381.0
2023-03-17 10:30:00,86.7,86.73,86.38,86.53,250304.0,82.9175,82.9462,82.6114,82.7549,250304.0
2023-03-17 11:00:00,86.49,86.69,86.32,86.42,99999.0,82.7166,82.9079,82.554,82.6497,99999.0
2023-03-17 11:30:00,86.41,86.54,86.23,86.47,82753.0,82.6401,82.7645,82.468,82.6975,82753.0
2023-03-17 12:00:00,86.46,86.69,86.43,86.67,65467.0,82.6879,82.9079,82.6593,82.8888,65467.0
2023-03-17 12:30:00,86.7,86.89,86.55,86.62,95787.0,82.9175,83.0992,82.774,82.841,95787.0
2023-03-17 13:00:00,86.64,86.84,86.6,86.71,138111.0,82.8601,83.0514,82.8218,82.927,138111.0
2023-03-17 13:30:00,86.7,86.83,86.6,86.74,50561.0,82.9175,83.0418,82.8218,82.9557,50561.0
2023-03-17 14:00:00,86.77,86.84,86.39,86.42,111073.0,82.9844,83.0514,82.621,82.6497,111073.0
2023-03-17 14:30:00,86.42,86.6,86.34,86.56,93810.0,82.6497,82.8218,82.5732,82.7836,93810.0
2023-03-17 15:00:00,86.58,86.75,86.45,86.72,184031.0,82.8027,82.9653,82.6784,82.9366,184031.0
2023-03-17 15:30:00,86.73,86.73,86.47,86.57,342626.0,82.9462,82.9462,82.6975,82.7931,342626.0
2023-03-20 09:30:00,86.77,87.16,86.73,87.1,239292.0,82.9844,83.3574,82.9462,83.3,239292.0
2023-03-20 10:00:00,87.15,87.27,86.93,87.22,179403.0,83.3478,83.4626,83.1374,83.4148,179403.0
2023-03-20 10:30:00,87.23,87.4,87.12,87.4,153252.0,83.4243,83.5869,83.3191,83.5869,153252.0
2023-03-20 11:00:00,87.41,87.58,87.31,87.54,71795.0,83.5965,83.7591,83.5009,83.7208,71795.0
2023-03-20 11:30:00,87.56,87.56,87.22,87.25,67927.0,83.74,83.74,83.4148,83.4435,67927.0
2023-03-20 12:00:00,87.24,87.27,86.89,87.08,238797.0,83.4339,83.4626,83.0992,83.2809,238797.0
2023-03-20 12:30:00,87.08,87.37,87.07,87.31,285190.0,83.2809,83.5582,83.2713,83.5009,285190.0
2023-03-20 13:00:00,87.31,87.51,87.3,87.4,90018.0,83.5009,83.6921,83.4913,83.5869,90018.0
2023-03-20 13:30:00,87.39,87.45,87.28,87.32,41995.0,83.5774,83.6347,83.4722,83.5104,41995.0
2023-03-20 14:00:00,87.33,87.4,87.23,87.33,37620.0,83.52,83.5869,83.4243,83.52,37620.0
2023-03-20 14:30:00,87.33,87.42,87.18,87.3,139055.0,83.52,83.6061,83.3765,83.4913,139055.0
2023-03-20 15:00:00,87.27,87.36,87.21,87.34,71656.0,83.4626,83.5487,83.4052,83.5295,71656.0
2023-03-20 15:30:00,87.33,87.51,87.31,87.41,177549.0,83.52,83.6921,83.5009,83.5965,177549.0
2023-03-21 09:30:00,88.36,88.49,88.31,88.47,104335.0,84.505,84.6294,84.4572,84.6102,104335.0
2023-03-21 10:00:00,88.48,88.56,88.05,88.14,63959.0,84.6198,84.6963,84.2086,84.2946,63959.0
2023-03-21 10:30:00,88.13,88.29,88.03,88.13,43416.0,84.2851,84.4381,84.1894,84.2851,43416.0
2023-03-21 11:00:00,88.09,88.29,88.09,88.21,32862.0,84.2468,84.4381,84.2468,84.3616,32862.0
2023-03-21 11:30:00,88.22,88.28,87.97,88.06,98911.0,84.3712,84.4285,84.1321,84.2181,98911.0
2023-03-21 12:00:00,88.07,88.17,88.0,88.15,366006.0,84.2277,84.3233,84.1608,84.3042,366006.0
2023-03-21 12:30:00,88.16,88.22,88.07,88.13,307044.0,84.3138,84.3712,84.2277,84.2851,307044.0
2023-03-21 13:00:00,88.13,88.23,88.08,88.22,58313.0,84.2851,84.3807,84.2373,84.3712,58313.0
2023-03-21 13:30:00,88.22,88.3,88.1,88.11,187467.0,84.3712,84.4477,84.2564,84.266,187467.0
2023-03-21 14:00:00,88.11,88.26,88.1,88.23,84829.0,84.266,84.4094,84.2564,84.3807,84829.0
2023-03-21 14:30:00,88.24,88.41,88.22,88.35,46590.0,84.3903,84.5529,84.3712,84.4955,46590.0
2023-03-21 15:00:00,88.35,88.51,88.35,88.47,122955.0,84.4955,84.6485,84.4955,84.6102,122955.0
2023-03-21 15:30:00,88.47,88.68,88.44,88.58,304657.0,84.6102,84.8111,84.5816,84.7155,304657.0
2023-03-22 09:30:00,88.65,88.73,88.5,88.62,75505.0,84.7824,84.8589,84.6389,84.7537,75505.0
2023-03-22 10:00:00,88.62,88.85,88.59,88.85,87302.0,84.7537,84.9737,84.725,84.9737,87302.0
2023-03-22 10:30:00,88.84,88.86,88.79,88.81,22943.0,84.9641,84.9832,84.9163,84.9354,22943.0
2023-03-22 11:00:00,88.81,88.82,88.63,88.71,19260.0,84.9354,84.945,84.7633,84.8398,19260.0
2023-03-22 11:30:00,88.7,88.73,88.65,88.67,19901.0,84.8302,84.8589,84.7824,84.8015,19901.0
2023-03-22 12:00:00,88.68,88.69,88.52,88.56,69004.0,84.8111,84.8207,84.6581,84.6963,69004.0
2023-03-22 12:30:00,88.56,88.59,88.5,88.51,24506.0,84.6963,84.725,84.6389,84.6485,24506.0
2023-03-22 13:00:00,88.49,88.55,88.4,88.55,8602.0,84.6294,84.6868,84.5433,84.6868,8602.0
2023-03-22 13:30:00,88.56,88.67,88.54,88.65,170155.0,84.6963,84.8015,84.6772,84.7824,170155.0
2023-03-22 14:00:00,88.75,89.34,88.73,89.02,247431.0,84.878,85.4423,84.8589,85.1363,247431.0
2023-03-22 14:30:00,89.03,89.58,88.49,88.79,500565.0,85.1458,85.6718,84.6294,84.9163,500565.0
2023-03-22 15:00:00,88.76,89.02,88.2,88.89,246762.0,84.8876,85.1363,84.352,85.0119,246762.0
2023-03-22 15:30:00,88.88,88.92,87.59,87.59,486326.0,85.0024,85.0406,83.7686,83.7686,486326.0
2023-03-23 09:30:00,88.35,88.58,88.35,88.56,155923.0,84.4955,84.7155,84.4955,84.6963,155923.0
2023-03-23 10:00:00,88.56,88.79,88.55,88.7,163830.0,84.6963,84.9163,84.6868,84.8302,163830.0
2023-03-23 10:30:00,88.7,89.04,88.62,89.01,49484.0,84.8302,85.1554,84.7537,85.1267,49484.0
2023-03-23 11:00:00,89.04,89.16,88.93,88.94,83526.0,85.1554,85.2701,85.0502,85.0597,83526.0
2023-03-23 11:30:00,88.95,89.08,88.91,88.95,98239.0,85.0693,85.1936,85.0311,85.0693,98239.0
2023-03-23 12:00:00,88.94,89.0,88.78,88.85,38936.0,85.0597,85.1171,84.9067,84.9737,38936.0
2023-03-23 12:30:00,88.85,88.9,88.62,88.66,40059.0,84.9737,85.0215,84.7537,84.792,40059.0
2023-03-23 13:00:00,88.66,88.7,88.22,88.33,175286.0,84.792,84.8302,84.3712,84.4764,175286.0
2023-03-23 13:30:00,88.32,88.49,88.21,88.22,42922.0,84.4668,84.6294,84.3616,84.3712,42922.0
2023-03-23 14:00:00,88.26,88.32,87.83,87.83,108111.0,84.4094,84.4668,83.9982,83.9982,108111.0
2023-03-23 14:30:00,87.83,87.94,87.34,87.67,249096.0,83.9982,84.1034,83.5295,83.8452,249096.0
2023-03-23 15:00:00,87.68,88.15,87.34,87.59,234869.0,83.8547,84.3042,83.5295,83.7686,234869.0
2023-03-23 15:30:00,87.57,88.17,87.49,87.85,249640.0,83.7495,84.3233,83.673,84.0173,249640.0
2023-03-24 09:30:00,87.36,87.46,86.94,87.38,103646.0,83.5487,83.6443,83.147,83.5678,103646.0
2023-03-24 10:00:00,87.34,87.52,87.05,87.45,132440.0,83.5295,83.7017,83.2522,83.6347,132440.0
2023-03-24 10:30:00,87.48,87.55,87.17,87.32,129226.0,83.6634,83.7304,83.367,83.5104,129226.0
2023-03-24 11:00:00,87.33,87.39,86.98,87.15,117912.0,83.52,83.5774,83.1853,83.3478,117912.0
2023-03-24 11:30:00,87.13,87.65,87.07,87.6,117151.0,83.3287,83.826,83.2713,83.7782,117151.0
2023-03-24 12:00:00,87.62,87.77,87.34,87.41,113751.0,83.7973,83.9408,83.5295,83.5965,113751.0
2023-03-24 12:30:00,87.45,87.72,87.42,87.63,137688.0,83.6347,83.893,83.6061,83.8069,137688.0
2023-03-24 13:00:00,87.65,87.8,87.53,87.69,101926.0,83.826,83.9695,83.7113,83.8643,101926.0
2023-03-24 13:30:00,87.73,87.84,87.59,87.67,86396.0,83.9025,84.0077,83.7686,83.8452,86396.0
2023-03-24 14:00:00,87.71,87.86,87.64,87.77,64809.0,83.8834,84.0269,83.8165,83.9408,64809.0
2023-03-24 14:30:00,87.78,87.97,87.77,87.88,90004.0,83.9504,84.1321,83.9408,84.046,90004.0
2023-03-24 15:00:00,87.88,88.09,87.78,88.05,165494.0,84.046,84.2468,83.9504,84.2086,165494.0
2023-03-24 15:30:00,88.06,88.11,87.84,88.09,226982.0,84.2181,84.266,84.0077,84.2468,226982.0
2023-03-27 09:30:00,88.48,88.66,88.38,88.5,175074.0,84.6198,84.792,84.5242,84.6389,175074.0
2023-03-27 10:00:00,88.52,88.52,88.32,88.34,74316.0,84.6581,84.6581,84.4668,84.4859,74316.0
2023-03-27 10:30:00,88.33,88.38,88.18,88.2,95739.0,84.4764,84.5242,84.3329,84.352,95739.0
2023-03-27 11:00:00,88.22,88.27,88.09,88.26,139644.0,84.3712,84.419,84.2468,84.4094,139644.0
2023-03-27 11:30:00,88.25,88.28,88.06,88.15,80361.0,84.3998,84.4285,84.2181,84.3042,80361.0
2023-03-27 12:00:00,88.13,88.35,88.1,88.34,79099.0,84.2851,84.4955,84.2564,84.4859,79099.0
2023-03-27 12:30:00,88.34,88.36,88.2,88.28,56920.0,84.4859,84.505,84.352,84.4285,56920.0
2023-03-27 13:00:00,88.28,88.41,88.21,88.4,62818.0,84.4285,84.5529,84.3616,84.5433,62818.0
2023-03-27 13:30:00,88.4,88.49,88.35,88.37,74750.0,84.5433,84.6294,84.4955,84.5146,74750.0
2023-03-27 14:00:00,88.36,88.51,88.27,88.48,69211.0,84.505,84.6485,84.419,84.6198,69211.0
2023-03-27 14:30:00,88.48,88.62,88.47,88.59,75145.0,84.6198,84.7537,84.6102,84.725,75145.0
2023-03-27 15:00:00,88.6,88.65,88.46,88.55,79253.0,84.7346,84.7824,84.6007,84.6868,79253.0
2023-03-27 15:30:00,88.55,88.57,88.28,88.37,165224.0,84.6868,84.7059,84.4285,84.5146,165224.0
2023-03-28 09:30:00,88.35,88.44,88.23,88.32,62920.0,84.4955,84.5816,84.3807,84.4668,62920.0
2023-03-28 10:00:00,88.32,88.51,88.26,88.42,78977.0,84.4668,84.6485,84.4094,84.5624,78977.0
2023-03-28 10:30:00,88.41,88.43,88.16,88.26,48818.0,84.5529,84.572,84.3138,84.4094,48818.0
2023-03-28 11:00:00,88.26,88.47,88.26,88.44,61628.0,84.4094,84.6102,84.4094,84.5816,61628.0
2023-03-28 11:30:00,88.44,88.54,88.43,88.5,37343.0,84.5816,84.6772,84.572,84.6389,37343.0
2023-03-28 12:00:00,88.51,88.52,88.34,88.37,48473.0,84.6485,84.6581,84.4859,84.5146,48473.0
2023-03-28 12:30:00,88.37,88.44,88.32,88.39,163270.0,84.5146,84.5816,84.4668,84.5337,163270.0
2023-03-28 13:00:00,88.39,88.42,88.29,88.33,690535.0,84.5337,84.5624,84.4381,84.4764,690535.0
2023-03-28 13:30:00,88.31,88.34,88.06,88.08,718888.0,84.4572,84.4859,84.2181,84.2373,718888.0
2023-03-28 14:00:00,88.08,88.21,88.06,88.17,708594.0,84.2373,84.3616,84.2181,84.3233,708594.0
2023-03-28 14:30:00,88.17,88.31,88.11,88.27,794659.0,84.3233,84.4572,84.266,84.419,794659.0
2023-03-28 15:00:00,88.27,88.37,88.23,88.25,927081.0,84.419,84.5146,84.3807,84.3998,927081.0
2023-03-28 15:30:00,88.25,88.45,88.2,88.44,693875.0,84.3998,84.5911,84.352,84.5816,693875.0
2023-03-29 09:30:00,89.29,89.35,89.15,89.31,313126.0,85.3945,85.4519,85.2606,85.4136,313126.0
2023-03-29 10:00:00,89.34,89.39,89.23,89.27,57255.0,85.4423,85.4901,85.3371,85.3753,57255.0
2023-03-29 10:30:00,89.27,89.3,89.07,89.09,370960.0,85.3753,85.404,85.1841,85.2032,370960.0
2023-03-29 11:00:00,89.1,89.24,89.1,89.21,36045.0,85.2128,85.3467,85.2128,85.318,36045.0
2023-03-29 11:30:00,89.22,89.36,89.21,89.33,35962.0,85.3275,85.4614,85.318,85.4327,35962.0
2023-03-29 12:00:00,89.34,89.38,89.27,89.33,48064.0,85.4423,85.4805,85.3753,85.4327,48064.0
2023-03-29 12:30:00,89.33,89.36,89.22,89.25,61193.0,85.4327,85.4614,85.3275,85.3562,61193.0
2023-03-29 13:00:00,89.25,89.39,89.21,89.37,53747.0,85.3562,85.4901,85.318,85.471,53747.0
2023-03-29 13:30:00,89.37,89.37,89.22,89.25,115339.0,85.471,85.471,85.3275,85.3562,115339.0
2023-03-29 14:00:00,89.25,89.3,89.19,89.28,67780.0,85.3562,85.404,85.2988,85.3849,67780.0
2023-03-29 14:30:00,89.28,89.43,89.27,89.41,95102.0,85.3849,85.5284,85.3753,85.5092,95102.0
2023-03-29 15:00:00,89.41,89.54,89.32,89.52,217846.0,85.5092,85.6336,85.4232,85.6144,217846.0
2023-03-29 15:30:00,89.51,89.6,89.43,89.53,156781.0,85.6049,85.691,85.5284,85.624,156781.0
2023-03-30 09:30:00,90.32,90.36,90.22,90.36,354062.0,86.3795,86.4178,86.2839,86.4178,354062.0
2023-03-30 10:00:00,90.37,90.4,90.08,90.29,180780.0,86.4274,86.456,86.15,86.3508,180780.0
2023-03-30 10:30:00,90.29,90.34,90.19,90.28,60705.0,86.3508,86.3987,86.2552,86.3413,60705.0
2023-03-30 11:00:00,90.28,90.36,90.22,90.25,34645.0,86.3413,86.4178,86.2839,86.3126,34645.0
2023-03-30 11:30:00,90.26,90.26,90.11,90.17,52849.0,86.3222,86.3222,86.1787,86.2361,52849.0
2023-03-30 12:00:00,90.17,90.23,90.11,90.15,39438.0,86.2361,86.2935,86.1787,86.217,39438.0
2023-03-30 12:30:00,90.15,90.15,90.01,90.09,51834.0,86.217,86.217,86.0831,86.1596,51834.0
2023-03-30 13:00:00,90.07,90.14,90.05,90.06,141045.0,86.1404,86.2074,86.1213,86.1309,141045.0
2023-03-30 13:30:00,90.06,90.07,89.92,90.03,42472.0,86.1309,86.1404,85.997,86.1022,42472.0
2023-03-30 14:00:00,90.03,90.18,90.02,90.17,45906.0,86.1022,86.2456,86.0926,86.2361,45906.0
2023-03-30 14:30:00,90.17,90.24,90.13,90.18,220149.0,86.2361,86.303,86.1978,86.2456,220149.0
2023-03-30 15:00:00,90.18,90.24,90.12,90.23,76675.0,86.2456,86.303,86.1883,86.2935,76675.0
2023-03-30 15:30:00,90.23,90.29,90.19,90.25,226838.0,86.2935,86.3508,86.2552,86.3126,226838.0
2023-03-31 09:30:00,90.56,90.75,90.45,90.68,291565.0,86.6091,86.7908,86.5039,86.7238,291565.0
2023-03-31 10:00:00,90.81,90.81,90.67,90.73,67916.0,86.8482,86.8482,86.7143,86.7717,67916.0
2023-03-31 10:30:00,90.71,90.84,90.7,90.79,277368.0,86.7525,86.8769,86.743,86.829,277368.0
2023-03-31 11:00:00,90.79,90.94,90.76,90.87,52309.0,86.829,86.9725,86.8003,86.9055,52309.0
2023-03-31 11:30:00,90.87,90.93,90.84,90.93,72739.0,86.9055,86.9629,86.8769,86.9629,72739.0
2023-03-31 12:00:00,90.93,91.0,90.89,90.98,83902.0,86.9629,87.0299,86.9247,87.0107,83902.0
2023-03-31 12:30:00,90.98,90.98,90.88,90.92,55254.0,87.0107,87.0107,86.9151,86.9534,55254.0
2023-03-31 13:00:00,90.92,90.93,90.82,90.83,85450.0,86.9534,86.9629,86.8577,86.8673,85450.0
2023-03-31 13:30:00,90.83,90.84,90.74,90.82,45249.0,86.8673,86.8769,86.7812,86.8577,45249.0
2023-03-31 14:00:00,90.83,90.95,90.79,90.84,55637.0,86.8673,86.9821,86.829,86.8769,55637.0
2023-03-31 14:30:00,90.83,90.92,90.8,90.91,56834.0,86.8673,86.9534,86.8386,86.9438,56834.0
2023-03-31 15:00:00,90.92,91.15,90.91,91.13,140544.0,86.9534,87.1733,86.9438,87.1542,140544.0
2023-03-31 15:30:00,91.13,91.2,90.94,91.15,292142.0,87.1542,87.2211,86.9725,87.1733,292142.0
2023-04-03 09:30:00,91.13,91.47,91.13,91.35,72313.0,87.1542,87.4794,87.1542,87.3646,72313.0
2023-04-03 10:00:00,91.38,91.63,91.36,91.62,99713.0,87.3933,87.6324,87.3742,87.6228,99713.0
2023-04-03 10:30:00,91.63,91.64,91.15,91.15,92840.0,87.6324,87.6419,87.1733,87.1733,92840.0
2023-04-03 11:00:00,91.19,91.21,91.05,91.19,330822.0,87.2116,87.2307,87.0777,87.2116,330822.0
2023-04-03 11:30:00,91.18,91.33,91.16,91.33,443386.0,87.202,87.3455,87.1829,87.3455,443386.0
2023-04-03 12:00:00,91.33,91.41,91.29,91.37,336947.0,87.3455,87.422,87.3072,87.3837,336947.0
2023-04-03 12:30:00,91.36,91.38,91.27,91.29,665190.0,87.3742,87.3933,87.2881,87.3072,665190.0
2023-04-03 13:00:00,91.28,91.38,91.23,91.28,671527.0,87.2977,87.3933,87.2498,87.2977,671527.0
2023-04-03 13:30:00,91.28,91.36,91.24,91.31,667526.0,87.2977,87.3742,87.2594,87.3263,667526.0
2023-04-03 14:00:00,91.31,91.42,91.29,91.41,684559.0,87.3263,87.4315,87.3072,87.422,684559.0
2023-04-03 14:30:00,91.41,91.56,91.4,91.55,646613.0,87.422,87.5654,87.4124,87.5559,646613.0
2023-04-03 15:00:00,91.56,91.67,91.53,91.65,409407.0,87.5654,87.6706,87.5367,87.6515,409407.0
2023-04-03 15:30:00,91.65,91.73,91.59,91.69,460463.0,87.6515,87.728,87.5941,87.6898,460463.0
2023-04-04 09:30:00,91.75,91.8,91.58,91.66,57153.0,87.7472,87.795,87.5846,87.6611,57153.0
2023-04-04 10:00:00,91.67,91.89,91.53,91.64,84663.0,87.6706,87.881,87.5367,87.6419,84663.0
2023-04-04 10:30:00,91.64,91.73,91.51,91.53,45324.0,87.6419,87.728,87.5176,87.5367,45324.0
2023-04-04 11:00:00,91.52,91.53,91.22,91.36,68608.0,87.5272,87.5367,87.2403,87.3742,68608.0
2023-04-04 11:30:00,91.34,91.39,91.22,91.23,179382.0,87.355,87.4029,87.2403,87.2498,179382.0
2023-04-04 12:00:00,91.23,91.27,91.02,91.21,246998.0,87.2498,87.2881,87.049,87.2307,246998.0
2023-04-04 12:30:00,91.22,91.27,91.14,91.24,72429.0,87.2403,87.2881,87.1638,87.2594,72429.0
2023-04-04 13:00:00,91.23,91.38,91.19,91.38,20980.0,87.2498,87.3933,87.2116,87.3933,20980.0
2023-04-04 13:30:00,91.37,91.41,91.29,91.33,163144.0,87.3837,87.422,87.3072,87.3455,163144.0
2023-04-04 14:00:00,91.31,91.38,91.19,91.2,41643.0,87.3263,87.3933,87.2116,87.2211,41643.0
2023-04-04 14:30:00,91.19,91.28,91.15,91.18,36005.0,87.2116,87.2977,87.1733,87.202,36005.0
2023-04-04 15:00:00,91.17,91.28,91.15,91.16,54183.0,87.1925,87.2977,87.1733,87.1829,54183.0
2023-04-04 15:30:00,91.16,91.34,91.1,91.33,201156.0,87.1829,87.355,87.1255,87.3455,201156.0
2023-04-05 09:30:00,91.12,91.17,91.03,91.12,53470.0,87.1446,87.1925,87.0586,87.1446,53470.0
2023-04-05 10:00:00,91.13,91.21,90.85,90.87,108175.0,87.1542,87.2307,86.8864,86.9055,108175.0
2023-04-05 10:30:00,90.84,90.95,90.59,90.64,183583.0,86.8769,86.9821,86.6378,86.6856,183583.0
2023-04-05 11:00:00,90.62,90.77,90.58,90.69,62653.0,86.6664,86.8099,86.6282,86.7334,62653.0
2023-04-05 11:30:00,90.69,90.87,90.68,90.81,87796.0,86.7334,86.9055,86.7238,86.8482,87796.0
2023-04-05 12:00:00,90.85,90.85,90.62,90.64,151259.0,86.8864,86.8864,86.6664,86.6856,151259.0
2023-04-05 12:30:00,90.64,90.72,90.57,90.62,58795.0,86.6856,86.7621,86.6186,86.6664,58795.0
2023-04-05 13:00:00,90.62,90.8,90.59,90.76,50265.0,86.6664,86.8386,86.6378,86.8003,50265.0
2023-04-05 13:30:00,90.76,90.81,90.68,90.8,31829.0,86.8003,86.8482,86.7238,86.8386,31829.0
2023-04-05 14:00:00,90.79,90.9,90.79,90.81,76928.0,86.829,86.9342,86.829,86.8482,76928.0
2023-04-05 14:30:00,90.8,90.92,90.8,90.89,112766.0,86.8386,86.9534,86.8386,86.9247,112766.0
2023-04-05 15:00:00,90.88,90.89,90.74,90.81,66351.0,86.9151,86.9247,86.7812,86.8482,66351.0
2023-04-05 15:30:00,90.81,90.93,90.81,90.9,232200.0,86.8482,86.9629,86.8482,86.9342,232200.0
2023-04-06 09:30:00,90.72,90.73,90.52,90.61,98278.0,86.7621,86.7717,86.5708,86.6569,98278.0
2023-04-06 10:00:00,90.62,90.9,90.61,90.77,197187.0,86.6664,86.9342,86.6569,86.8099,197187.0
2023-04-06 10:30:00,90.79,90.88,90.68,90.78,102130.0,86.829,86.9151,86.7238,86.8195,102130.0
2023-04-06 11:00:00,90.78,90.92,90.74,90.88,43561.0,86.8195,86.9534,86.7812,86.9151,43561.0
2023-04-06 11:30:00,90.86,91.1,90.86,91.1,43500.0,86.896,87.1255,86.896,87.1255,43500.0
2023-04-06 12:00:00,91.1,91.21,91.1,91.18,34138.0,87.1255,87.2307,87.1255,87.202,34138.0
2023-04-06 12:30:00,91.18,91.32,91.18,91.2,38140.0,87.202,87.3359,87.202,87.2211,38140.0
2023-04-06 13:00:00,91.2,91.3,91.17,91.26,29595.0,87.2211,87.3168,87.1925,87.2785,29595.0
2023-04-06 13:30:00,91.27,91.3,91.22,91.24,24281.0,87.2881,87.3168,87.2403,87.2594,24281.0
2023-04-06 14:00:00,91.24,91.32,91.23,91.31,19448.0,87.2594,87.3359,87.2498,87.3263,19448.0
2023-04-06 14:30:00,91.31,91.36,91.23,91.25,11896.0,87.3263,87.3742,87.2498,87.269,11896.0
2023-04-06 15:00:00,91.25,91.27,91.14,91.2,86641.0,87.269,87.2881,87.1638,87.2211,86641.0
2023-04-06 15:30:00,91.2,91.25,91.18,91.22,83489.0,87.2211,87.269,87.202,87.2403,83489.0
2023-04-10 09:30:00,90.74,90.83,90.57,90.65,123088.0,86.7812,86.8673,86.6186,86.6951,123088.0
2023-04-10 10:00:00,90.65,90.83,90.61,90.69,25677.0,86.6951,86.8673,86.6569,86.7334,25677.0
2023-04-10 10:30:00,90.69,90.86,90.68,90.76,33279.0,86.7334,86.896,86.7238,86.8003,33279.0
2023-04-10 11:00:00,90.76,90.95,90.76,90.92,72966.0,86.8003,86.9821,86.8003,86.9534,72966.0
2023-04-10 11:30:00,90.93,90.96,90.78,90.79,69867.0,86.9629,86.9916,86.8195,86.829,69867.0
2023-04-10 12:00:00,90.78,90.81,90.64,90.79,57064.0,86.8195,86.8482,86.6856,86.829,57064.0
2023-04-10 12:30:00,90.79,91.06,90.79,91.05,38734.0,86.829,87.0873,86.829,87.0777,38734.0
2023-04-10 13:00:00,91.07,91.14,91.05,91.12,102339.0,87.0968,87.1638,87.0777,87.1446,102339.0
2023-04-10 13:30:00,91.12,91.15,91.02,91.1,38648.0,87.1446,87.1733,87.049,87.1255,38648.0
2023-04-10 14:00:00,91.1,91.19,91.06,91.14,17442.0,87.1255,87.2116,87.0873,87.1638,17442.0
2023-04-10 14:30:00,91.14,91.19,91.06,91.18,76943.0,87.1638,87.2116,87.0873,87.202,76943.0
2023-04-10 15:00:00,91.19,91.23,91.12,91.14,50008.0,87.2116,87.2498,87.1446,87.1638,50008.0
2023-04-10 15:30:00,91.15,91.32,91.13,91.32,176233.0,87.1733,87.3359,87.1542,87.3359,176233.0
2023-04-11 09:30:00,91.49,91.56,91.42,91.46,76863.0,87.4985,87.5654,87.4315,87.4698,76863.0
2023-04-11 10:00:00,91.48,91.59,91.45,91.59,35705.0,87.4889,87.5941,87.4602,87.5941,35705.0
2023-04-11 10:30:00,91.58,91.59,91.34,91.4,45410.0,87.5846,87.5941,87.355,87.4124,45410.0
2023-04-11 11:00:00,91.41,91.55,91.41,91.52,22989.0,87.422,87.5559,87.422,87.5272,22989.0
2023-04-11 11:30:00,91.49,91.52,91.43,91.52,28184.0,87.4985,87.5272,87.4411,87.5272,28184.0
2023-04-11 12:00:00,91.53,91.61,91.5,91.56,62035.0,87.5367,87.6133,87.5081,87.5654,62035.0
2023-04-11 12:30:00,91.56,91.59,91.47,91.57,43253.0,87.5654,87.5941,87.4794,87.575,43253.0
2023-04-11 13:00:00,91.58,91.63,91.53,91.59,22906.0,87.5846,87.6324,87.5367,87.5941,22906.0
2023-04-11 13:30:00,91.6,91.71,91.58,91.7,33189.0,87.6037,87.7089,87.5846,87.6993,33189.0
2023-04-11 14:00:00,91.71,91.71,91.63,91.7,14903.0,87.7089,87.7089,87.6324,87.6993,14903.0
2023-04-11 14:30:00,91.71,91.75,91.68,91.7,35694.0,87.7089,87.7472,87.6802,87.6993,35694.0
2023-04-11 15:00:00,91.7,91.75,91.64,91.73,25145.0,87.6993,87.7472,87.6419,87.728,25145.0
2023-04-11 15:30:00,91.73,91.73,91.42,91.5,174394.0,87.728,87.728,87.4315,87.5081,174394.0
2023-04-12 09:30:00,92.05,92.14,91.7,91.81,145901.0,88.0341,88.1201,87.6993,87.8045,145901.0
2023-04-12 10:00:00,91.81,92.06,91.73,91.98,164621.0,87.8045,88.0436,87.728,87.9671,164621.0
2023-04-12 10:30:00,91.98,92.01,91.48,91.51,207738.0,87.9671,87.9958,87.4889,87.5176,207738.0
2023-04-12 11:00:00,91.48,91.58,91.29,91.58,155676.0,87.4889,87.5846,87.3072,87.5846,155676.0
2023-04-12 11:30:00,91.57,91.78,91.51,91.74,69202.0,87.575,87.7758,87.5176,87.7376,69202.0
2023-04-12 12:00:00,91.75,91.83,91.74,91.8,24799.0,87.7472,87.8237,87.7376,87.795,24799.0
2023-04-12 12:30:00,91.81,91.88,91.74,91.88,128000.0,87.8045,87.8715,87.7376,87.8715,128000.0
2023-04-12 13:00:00,91.88,91.97,91.79,91.93,63520.0,87.8715,87.9576,87.7854,87.9193,63520.0
2023-04-12 13:30:00,91.94,91.97,91.83,91.85,91572.0,87.9289,87.9576,87.8237,87.8428,91572.0
2023-04-12 14:00:00,91.84,91.97,91.61,91.63,95952.0,87.8332,87.9576,87.6133,87.6324,95952.0
2023-04-12 14:30:00,91.62,91.62,91.45,91.54,230492.0,87.6228,87.6228,87.4602,87.5463,230492.0
2023-04-12 15:00:00,91.54,91.61,91.24,91.26,138470.0,87.5463,87.6133,87.2594,87.2785,138470.0
2023-04-12 15:30:00,91.25,91.42,91.25,91.35,233366.0,87.269,87.4315,87.269,87.3646,233366.0
2023-04-13 09:30:00,91.78,91.97,91.78,91.83,186784.0,87.7758,87.9576,87.7758,87.8237,186784.0
2023-04-13 10:00:00,91.88,92.15,91.81,92.14,54075.0,87.8715,88.1297,87.8045,88.1201,54075.0
2023-04-13 10:30:00,92.13,92.15,91.98,92.03,33630.0,88.1106,88.1297,87.9671,88.0149,33630.0
2023-04-13 11:00:00,92.05,92.17,92.05,92.17,32994.0,88.0341,88.1488,88.0341,88.1488,32994.0
2023-04-13 11:30:00,92.16,92.23,92.1,92.2,27022.0,88.1393,88.2062,88.0819,88.1775,27022.0
2023-04-13 12:00:00,92.22,92.3,92.2,92.28,42847.0,88.1966,88.2732,88.1775,88.254,42847.0
2023-04-13 12:30:00,92.29,92.31,92.22,92.3,17807.0,88.2636,88.2827,88.1966,88.2732,17807.0
2023-04-13 13:00:00,92.31,92.41,92.24,92.37,42386.0,88.2827,88.3784,88.2158,88.3401,42386.0
2023-04-13 13:30:00,92.37,92.53,92.36,92.51,180250.0,88.3401,88.4931,88.3305,88.474,180250.0
2023-04-13 14:00:00,92.51,92.63,92.49,92.56,59313.0,88.474,88.5888,88.4549,88.5218,59313.0
2023-04-13 14:30:00,92.56,92.64,92.53,92.64,70115.0,88.5218,88.5983,88.4931,88.5983,70115.0
2023-04-13 15:00:00,92.64,92.65,92.56,92.62,60037.0,88.5983,88.6079,88.5218,88.5792,60037.0
2023-04-13 15:30:00,92.61,92.64,92.51,92.57,404457.0,88.5696,88.5983,88.474,88.5314,404457.0
2023-04-14 09:30:00,92.42,92.85,92.42,92.83,112436.0,88.3879,88.7992,88.3879,88.78,112436.0
2023-04-14 10:00:00,92.79,92.8,92.24,92.26,98302.0,88.7418,88.7513,88.2158,88.2349,98302.0
2023-04-14 10:30:00,92.29,92.34,92.16,92.25,57425.0,88.2636,88.3114,88.1393,88.2253,57425.0
2023-04-14 11:00:00,92.24,92.27,92.06,92.09,37168.0,88.2158,88.2445,88.0436,88.0723,37168.0
2023-04-14 11:30:00,92.09,92.14,92.01,92.1,30419.0,88.0723,88.1201,87.9958,88.0819,30419.0
2023-04-14 12:00:00,92.1,92.12,91.99,92.01,44760.0,88.0819,88.101,87.9767,87.9958,44760.0
2023-04-14 12:30:00,92.02,92.02,91.83,91.86,20987.0,88.0054,88.0054,87.8237,87.8524,20987.0
2023-04-14 13:00:00,91.87,92.1,91.87,91.94,39444.0,87.8619,88.0819,87.8619,87.9289,39444.0
2023-04-14 13:30:00,91.9,92.02,91.84,92.0,41073.0,87.8906,88.0054,87.8332,87.9862,41073.0
2023-04-14 14:00:00,92.01,92.18,91.95,92.17,32006.0,87.9958,88.1584,87.9384,88.1488,32006.0
2023-04-14 14:30:00,92.19,92.22,92.13,92.2,105686.0,88.168,88.1966,88.1106,88.1775,105686.0
2023-04-14 15:00:00,92.2,92.21,91.95,92.16,81479.0,88.1775,88.1871,87.9384,88.1393,81479.0
2023-04-14 15:30:00,92.16,92.34,92.14,92.28,192456.0,88.1393,88.3114,88.1201,88.254,192456.0
2023-04-17 09:30:00,92.22,92.39,92.19,92.26,65671.0,88.1966,88.3592,88.168,88.2349,65671.0
2023-04-17 10:00:00,92.27,92.35,92.19,92.23,41300.0,88.2445,88.321,88.168,88.2062,41300.0
2023-04-17 10:30:00,92.25,92.3,92.06,92.13,215649.0,88.2253,88.2732,88.0436,88.1106,215649.0
2023-04-17 11:00:00,92.15,92.18,92.07,92.09,204825.0,88.1297,88.1584,88.0532,88.0723,204825.0
2023-04-17 11:30:00,92.09,92.1,91.92,92.03,269764.0,88.0723,88.0819,87.9097,88.0149,269764.0
2023-04-17 12:00:00,92.04,92.07,91.97,92.03,171244.0,88.0245,88.0532,87.9576,88.0149,171244.0
2023-04-17 12:30:00,92.03,92.08,91.99,92.03,139242.0,88.0149,88.0628,87.9767,88.0149,139242.0
2023-04-17 13:00:00,92.04,92.13,92.0,92.1,119031.0,88.0245,88.1106,87.9862,88.0819,119031.0
2023-04-17 13:30:00,92.1,92.13,91.97,91.98,89441.0,88.0819,88.1106,87.9576,87.9671,89441.0
2023-04-17 14:00:00,91.98,92.06,91.94,92.05,16843.0,87.9671,88.0436,87.9289,88.0341,16843.0
2023-04-17 14:30:00,92.05,92.26,92.04,92.24,70892.0,88.0341,88.2349,88.0245,88.2158,70892.0
2023-04-17 15:00:00,92.25,92.4,92.25,92.4,64003.0,88.2253,88.3688,88.2253,88.3688,64003.0
2023-04-17 15:30:00,92.39,92.46,92.29,92.46,261874.0,88.3592,88.4262,88.2636,88.4262,261874.0
2023-04-18 09:30:00,92.88,92.92,92.68,92.71,146279.0,88.8279,88.8661,88.6366,88.6653,146279.0
2023-04-18 10:00:00,92.7,92.7,92.5,92.52,140005.0,88.6557,88.6557,88.4644,88.4836,140005.0
2023-04-18 10:30:00,92.51,92.56,92.41,92.48,92526.0,88.474,88.5218,88.3784,88.4453,92526.0
2023-04-18 11:00:00,92.47,92.54,92.41,92.51,48293.0,88.4357,88.5027,88.3784,88.474,48293.0
2023-04-18 11:30:00,92.5,92.55,92.36,92.42,32098.0,88.4644,88.5122,88.3305,88.3879,32098.0
2023-04-18 12:00:00,92.43,92.6,92.4,92.6,28876.0,88.3975,88.5601,88.3688,88.5601,28876.0
2023-04-18 12:30:00,92.59,92.6,92.49,92.53,53330.0,88.5505,88.5601,88.4549,88.4931,53330.0
2023-04-18 13:00:00,92.53,92.61,92.51,92.52,49739.0,88.4931,88.5696,88.474,88.4836,49739.0
2023-04-18 13:30:00,92.51,92.65,92.5,92.55,41303.0,88.474,88.6079,88.4644,88.5122,41303.0
2023-04-18 14:00:00,92.56,92.66,92.51,92.63,80595.0,88.5218,88.6174,88.474,88.5888,80595.0
2023-04-18 14:30:00,92.63,92.66,92.43,92.55,107641.0,88.5888,88.6174,88.3975,88.5122,107641.0
2023-04-18 15:00:00,92.55,92.67,92.54,92.6,80825.0,88.5122,88.627,88.5027,88.5601,80825.0
2023-04-18 15:30:00,92.6,92.69,92.57,92.63,272437.0,88.5601,88.6461,88.5314,88.5888,272437.0
2023-04-19 09:30:00,92.14,92.2,92.1,92.11,167883.0,88.1201,88.1775,88.0819,88.0914,167883.0
2023-04-19 10:00:00,92.11,92.27,92.11,92.25,161305.0,88.0914,88.2445,88.0914,88.2253,161305.0
2023-04-19 10:30:00,92.25,92.35,92.23,92.28,119643.0,88.2253,88.321,88.2062,88.254,119643.0
2023-04-19 11:00:00,92.29,92.33,92.23,92.28,135426.0,88.2636,88.3018,88.2062,88.254,135426.0
2023-04-19 11:30:00,92.28,92.35,92.23,92.33,47661.0,88.254,88.321,88.2062,88.3018,47661.0
2023-04-19 12:00:00,92.33,92.39,92.29,92.37,34527.0,88.3018,88.3592,88.2636,88.3401,34527.0
2023-04-19 12:30:00,92.38,92.44,92.37,92.43,20238.0,88.3497,88.407,88.3401,88.3975,20238.0
2023-04-19 13:00:00,92.44,92.51,92.4,92.48,257409.0,88.407,88.474,88.3688,88.4453,257409.0
2023-04-19 13:30:00,92.49,92.52,92.43,92.52,346034.0,88.4549,88.4836,88.3975,88.4836,346034.0
2023-04-19 14:00:00,92.52,92.61,92.46,92.51,47173.0,88.4836,88.5696,88.4262,88.474,47173.0
2023-04-19 14:30:00,92.52,92.53,92.46,92.5,71243.0,88.4836,88.4931,88.4262,88.4644,71243.0
2023-04-19 15:00:00,92.51,92.53,92.46,92.5,208408.0,88.474,88.4931,88.4262,88.4644,208408.0
2023-04-19 15:30:00,92.49,92.53,92.37,92.44,776489.0,88.4549,88.4931,88.3401,88.407,776489.0
2023-04-20 09:30:00,91.94,92.22,91.94,92.11,98368.0,87.9289,88.1966,87.9289,88.0914,98368.0
2023-04-20 10:00:00,92.09,92.31,92.07,92.27,51912.0,88.0723,88.2827,88.0532,88.2445,51912.0
2023-04-20 10:30:00,92.25,92.35,92.24,92.31,40242.0,88.2253,88.321,88.2158,88.2827,40242.0
2023-04-20 11:00:00,92.33,92.33,92.14,92.17,57419.0,88.3018,88.3018,88.1201,88.1488,57419.0
2023-04-20 11:30:00,92.19,92.27,92.14,92.2,69934.0,88.168,88.2445,88.1201,88.1775,69934.0
2023-04-20 12:00:00,92.2,92.27,92.12,92.25,65186.0,88.1775,88.2445,88.101,88.2253,65186.0
2023-04-20 12:30:00,92.26,92.38,92.24,92.37,74715.0,88.2349,88.3497,88.2158,88.3401,74715.0
2023-04-20 13:00:00,92.38,92.44,92.35,92.44,78814.0,88.3497,88.407,88.321,88.407,78814.0
2023-04-20 13:30:00,92.44,92.46,92.35,92.37,101330.0,88.407,88.4262,88.321,88.3401,101330.0
2023-04-20 14:00:00,92.37,92.37,92.19,92.2,81870.0,88.3401,88.3401,88.168,88.1775,81870.0
2023-04-20 14:30:00,92.19,92.2,91.97,92.06,112004.0,88.168,88.1775,87.9576,88.0436,112004.0
2023-04-20 15:00:00,92.07,92.1,91.81,91.82,120169.0,88.0532,88.0819,87.8045,87.8141,120169.0
2023-04-20 15:30:00,91.83,92.11,91.83,92.11,459389.0,87.8237,88.0914,87.8237,88.0914,459389.0
2023-04-21 09:30:00,92.05,92.09,91.76,91.78,87574.0,88.0341,88.0723,87.7567,87.7758,87574.0
2023-04-21 10:00:00,91.77,92.12,91.67,92.05,53818.0,87.7663,88.101,87.6706,88.0341,53818.0
2023-04-21 10:30:00,92.05,92.1,91.7,91.81,87407.0,88.0341,88.0819,87.6993,87.8045,87407.0
2023-04-21 11:00:00,91.82,91.97,91.8,91.94,67228.0,87.8141,87.9576,87.795,87.9289,67228.0
2023-04-21 11:30:00,91.93,92.06,91.86,92.03,80067.0,87.9193,88.0436,87.8524,88.0149,80067.0
2023-04-21 12:00:00,92.03,92.09,91.97,91.98,221987.0,88.0149,88.0723,87.9576,87.9671,221987.0
2023-04-21 12:30:00,91.98,92.04,91.94,92.02,117407.0,87.9671,88.0245,87.9289,88.0054,117407.0
2023-04-21 13:00:00,92.03,92.09,91.97,92.01,115731.0,88.0149,88.0723,87.9576,87.9958,115731.0
2023-04-21 13:30:00,92.01,92.19,92.01,92.17,129750.0,87.9958,88.168,87.9958,88.1488,129750.0
2023-04-21 14:00:00,92.17,92.26,92.16,92.2,198901.0,88.1488,88.2349,88.1393,88.1775,198901.0
2023-04-21 14:30:00,92.19,92.21,92.08,92.13,214362.0,88.168,88.1871,88.0628,88.1106,214362.0
2023-04-21 15:00:00,92.13,92.15,92.0,92.09,132184.0,88.1106,88.1297,87.9862,88.0723,132184.0
2023-04-21 15:30:00,92.1,92.2,92.05,92.16,215281.0,88.0819,88.1775,88.0341,88.1393,215281.0
2023-04-24 09:30:00,92.08,92.28,92.08,92.24,108601.0,88.0628,88.254,88.0628,88.2158,108601.0
2023-04-24 10:00:00,92.26,92.31,92.19,92.26,204737.0,88.2349,88.2827,88.168,88.2349,204737.0
2023-04-24 10:30:00,92.29,92.3,92.03,92.03,91271.0,88.2636,88.2732,88.0149,88.0149,91271.0
2023-04-24 11:00:00,92.03,92.05,91.94,91.94,85500.0,88.0149,88.0341,87.9289,87.9289,85500.0
2023-04-24 11:30:00,91.94,92.0,91.87,91.89,45618.0,87.9289,87.9862,87.8619,87.881,45618.0
2023-04-24 12:00:00,91.9,92.0,91.86,92.0,40515.0,87.8906,87.9862,87.8524,87.9862,40515.0
2023-04-24 12:30:00,91.99,92.05,91.98,92.05,46320.0,87.9767,88.0341,87.9671,88.0341,46320.0
2023-04-24 13:00:00,92.05,92.08,91.99,92.06,38058.0,88.0341,88.0628,87.9767,88.0436,38058.0
2023-04-24 13:30:00,92.06,92.18,92.06,92.17,99985.0,88.0436,88.1584,88.0436,88.1488,99985.0
2023-04-24 14:00:00,92.16,92.19,92.09,92.12,353987.0,88.1393,88.168,88.0723,88.101,353987.0
2023-04-24 14:30:00,92.12,92.15,92.05,92.12,106287.0,88.101,88.1297,88.0341,88.101,106287.0
2023-04-24 15:00:00,92.12,92.21,92.12,92.16,195143.0,88.101,88.1871,88.101,88.1393,195143.0
2023-04-24 15:30:00,92.16,92.23,92.12,92.21,276165.0,88.1393,88.2062,88.101,88.1871,276165.0
2023-04-25 09:30:00,91.66,91.73,91.5,91.53,125517.0,87.6611,87.728,87.5081,87.5367,125517.0
2023-04-25 10:00:00,91.52,91.63,91.34,91.38,63104.0,87.5272,87.6324,87.355,87.3933,63104.0
2023-04-25 10:30:00,91.36,91.44,91.29,91.42,46172.0,87.3742,87.4507,87.3072,87.4315,46172.0
2023-04-25 11:00:00,91.43,91.55,91.39,91.42,90441.0,87.4411,87.5559,87.4029,87.4315,90441.0
2023-04-25 11:30:00,91.41,91.41,91.28,91.28,55638.0,87.422,87.422,87.2977,87.2977,55638.0
2023-04-25 12:00:00,91.27,91.31,91.23,91.23,87655.0,87.2881,87.3263,87.2498,87.2498,87655.0
2023-04-25 12:30:00,91.23,91.26,91.16,91.19,43113.0,87.2498,87.2785,87.1829,87.2116,43113.0
2023-04-25 13:00:00,91.19,91.24,90.87,90.97,64729.0,87.2116,87.2594,86.9055,87.0012,64729.0
2023-04-25 13:30:00,90.97,90.98,90.86,90.88,34550.0,87.0012,87.0107,86.896,86.9151,34550.0
2023-04-25 14:00:00,90.88,90.92,90.81,90.92,77026.0,86.9151,86.9534,86.8482,86.9534,77026.0
2023-04-25 14:30:00,90.92,90.95,90.8,90.82,88231.0,86.9534,86.9821,86.8386,86.8577,88231.0
2023-04-25 15:00:00,90.81,90.99,90.8,90.91,179575.0,86.8482,87.0203,86.8386,86.9438,179575.0
2023-04-25 15:30:00,90.9,90.95,90.71,90.72,208927.0,86.9342,86.9821,86.7525,86.7621,208927.0
2023-04-26 09:30:00,91.12,91.13,90.95,90.99,294705.0,87.1446,87.1542,86.9821,87.0203,294705.0
2023-04-26 10:00:00,91.02,91.06,90.68,90.76,295859.0,87.049,87.0873,86.7238,86.8003,295859.0
2023-04-26 10:30:00,90.77,90.92,90.77,90.91,38272.0,86.8099,86.9534,86.8099,86.9438,38272.0
2023-04-26 11:00:00,90.91,91.13,90.91,91.05,32739.0,86.9438,87.1542,86.9438,87.0777,32739.0
2023-04-26 11:30:00,91.08,91.15,91.01,91.11,103501.0,87.1064,87.1733,87.0394,87.1351,103501.0
2023-04-26 12:00:00,91.12,91.19,91.04,91.06,36545.0,87.1446,87.2116,87.0681,87.0873,36545.0
2023-04-26 12:30:00,91.05,91.05,90.95,90.97,32417.0,87.0777,87.0777,86.9821,87.0012,32417.0
2023-04-26 13:00:00,90.99,91.04,90.88,90.88,67796.0,87.0203,87.0681,86.9151,86.9151,67796.0
2023-04-26 13:30:00,90.91,90.93,90.66,90.7,24140.0,86.9438,86.9629,86.7047,86.743,24140.0
2023-04-26 14:00:00,90.7,90.71,90.58,90.7,36334.0,86.743,86.7525,86.6282,86.743,36334.0
2023-04-26 14:30:00,90.7,90.7,90.48,90.52,112406.0,86.743,86.743,86.5326,86.5708,112406.0
2023-04-26 15:00:00,90.53,90.58,90.46,90.51,47069.0,86.5804,86.6282,86.5134,86.5612,47069.0
2023-04-26 15:30:00,90.52,90.63,90.4,90.5,247119.0,86.5708,86.676,86.456,86.5517,247119.0
2023-04-27 09:30:00,91.11,91.19,90.99,91.15,176268.0,87.1351,87.2116,87.0203,87.1733,176268.0
2023-04-27 10:00:00,91.16,91.36,91.13,91.25,120823.0,87.1829,87.3742,87.1542,87.269,120823.0
2023-04-27 10:30:00,91.25,91.32,91.13,91.17,91736.0,87.269,87.3359,87.1542,87.1925,91736.0
2023-04-27 11:00:00,91.16,91.4,91.12,91.38,49989.0,87.1829,87.4124,87.1446,87.3933,49989.0
2023-04-27 11:30:00,91.41,91.45,91.34,91.42,66137.0,87.422,87.4602,87.355,87.4315,66137.0
2023-04-27 12:00:00,91.42,91.53,91.42,91.51,49197.0,87.4315,87.5367,87.4315,87.5176,49197.0
2023-04-27 12:30:00,91.51,91.55,91.48,91.54,44161.0,87.5176,87.5559,87.4889,87.5463,44161.0
2023-04-27 13:00:00,91.54,91.63,91.53,91.63,25400.0,87.5463,87.6324,87.5367,87.6324,25400.0
2023-04-27 13:30:00,91.64,91.83,91.64,91.79,46573.0,87.6419,87.8237,87.6419,87.7854,46573.0
2023-04-27 14:00:00,91.78,91.94,91.78,91.93,59683.0,87.7758,87.9289,87.7758,87.9193,59683.0
2023-04-27 14:30:00,91.93,92.07,91.9,92.06,61680.0,87.9193,88.0532,87.8906,88.0436,61680.0
2023-04-27 15:00:00,92.06,92.1,92.0,92.04,63624.0,88.0436,88.0819,87.9862,88.0245,63624.0
2023-04-27 15:30:00,92.03,92.08,92.0,92.03,118134.0,88.0149,88.0628,87.9862,88.0149,118134.0
2023-04-28 09:30:00,91.74,91.94,91.7,91.89,211134.0,87.7376,87.9289,87.6993,87.881,211134.0
2023-04-28 10:00:00,91.87,92.32,91.86,92.29,174488.0,87.8619,88.2923,87.8524,88.2636,174488.0
2023-04-28 10:30:00,92.3,92.37,92.06,92.09,85814.0,88.2732,88.3401,88.0436,88.0723,85814.0
2023-04-28 11:00:00,92.09,92.24,91.94,92.21,96409.0,88.0723,88.2158,87.9289,88.1871,96409.0
2023-04-28 11:30:00,92.24,92.43,92.24,92.41,48193.0,88.2158,88.3975,88.2158,88.3784,48193.0
2023-04-28 12:00:00,92.42,92.46,92.36,92.43,32162.0,88.3879,88.4262,88.3305,88.3975,32162.0
2023-04-28 12:30:00,92.44,92.54,92.38,92.52,35831.0,88.407,88.5027,88.3497,88.4836,35831.0
2023-04-28 13:00:00,92.51,92.53,92.42,92.52,48599.0,88.474,88.4931,88.3879,88.4836,48599.0
2023-04-28 13:30:00,92.52,92.54,92.37,92.43,36520.0,88.4836,88.5027,88.3401,88.3975,36520.0
2023-04-28 14:00:00,92.45,92.52,92.37,92.38,25744.0,88.4166,88.4836,88.3401,88.3497,25744.0
2023-04-28 14:30:00,92.4,92.42,92.28,92.4,55273.0,88.3688,88.3879,88.254,88.3688,55273.0
2023-04-28 15:00:00,92.39,92.51,92.38,92.39,65035.0,88.3592,88.474,88.3497,88.3592,65035.0
2023-04-28 15:30:00,92.43,92.58,92.35,92.58,152019.0,88.3975,88.5409,88.321,88.5409,152019.0
2023-05-01 09:30:00,92.56,92.81,92.56,92.74,58993.0,88.5218,88.7609,88.5218,88.694,58993.0
2023-05-01 10:00:00,92.64,92.73,92.56,92.56,16027.0,88.5983,88.6844,88.5218,88.5218,16027.0
2023-05-01 10:30:00,92.56,92.77,92.56,92.75,12441.0,88.5218,88.7227,88.5218,88.7035,12441.0
2023-05-01 11:00:00,92.76,92.78,92.48,92.54,15333.0,88.7131,88.7322,88.4453,88.5027,15333.0
2023-05-01 11:30:00,92.51,92.61,92.51,92.61,23457.0,88.474,88.5696,88.474,88.5696,23457.0
2023-05-01 12:00:00,92.61,92.72,92.61,92.71,20864.0,88.5696,88.6748,88.5696,88.6653,20864.0
2023-05-01 12:30:00,92.71,92.85,92.71,92.78,28893.0,88.6653,88.7992,88.6653,88.7322,28893.0
2023-05-01 13:00:00,92.78,92.81,92.72,92.73,25294.0,88.7322,88.7609,88.6748,88.6844,25294.0
2023-05-01 13:30:00,92.73,92.78,92.69,92.78,46947.0,88.6844,88.7322,88.6461,88.7322,46947.0
2023-05-01 14:00:00,92.78,92.78,92.67,92.7,29120.0,88.7322,88.7322,88.627,88.6557,29120.0
2023-05-01 14:30:00,92.69,92.69,92.47,92.59,41725.0,88.6461,88.6461,88.4357,88.5505,41725.0
2023-05-01 15:00:00,92.59,92.61,92.49,92.52,28678.0,88.5505,88.5696,88.4549,88.4836,28678.0
2023-05-01 15:30:00,92.53,92.57,92.42,92.48,74628.0,88.4931,88.5314,88.3879,88.4453,74628.0
2023-05-02 09:30:00,92.13,92.13,91.8,91.83,153381.0,88.1106,88.1106,87.795,87.8237,153381.0
2023-05-02 10:00:00,91.85,91.91,91.27,91.32,191329.0,87.8428,87.9002,87.2881,87.3359,191329.0
2023-05-02 10:30:00,91.33,91.33,91.03,91.05,66190.0,87.3455,87.3455,87.0586,87.0777,66190.0
2023-05-02 11:00:00,91.05,91.07,90.9,90.95,74206.0,87.0777,87.0968,86.9342,86.9821,74206.0
2023-05-02 11:30:00,90.98,91.16,90.84,91.06,117943.0,87.0107,87.1829,86.8769,87.0873,117943.0
2023-05-02 12:00:00,91.05,91.16,91.0,91.15,62435.0,87.0777,87.1829,87.0299,87.1733,62435.0
2023-05-02 12:30:00,91.15,91.26,91.11,91.23,40609.0,87.1733,87.2785,87.1351,87.2498,40609.0
2023-05-02 13:00:00,91.23,91.34,91.2,91.32,33898.0,87.2498,87.355,87.2211,87.3359,33898.0
2023-05-02 13:30:00,91.31,91.51,91.29,91.42,67197.0,87.3263,87.5176,87.3072,87.4315,67197.0
2023-05-02 14:00:00,91.43,91.43,91.23,91.32,42135.0,87.4411,87.4411,87.2498,87.3359,42135.0
2023-05-02 14:30:00,91.34,91.48,91.29,91.45,17650.0,87.355,87.4889,87.3072,87.4602,17650.0
2023-05-02 15:00:00,91.47,91.56,91.4,91.51,60909.0,87.4794,87.5654,87.4124,87.5176,60909.0
2023-05-02 15:30:00,91.52,91.53,91.38,91.43,70226.0,87.5272,87.5367,87.3933,87.4411,70226.0
2023-05-03 09:30:00,91.56,91.82,91.56,91.73,43881.0,87.5654,87.8141,87.5654,87.728,43881.0
2023-05-03 10:00:00,91.72,91.77,91.61,91.62,41068.0,87.7185,87.7663,87.6133,87.6228,41068.0
2023-05-03 10:30:00,91.61,91.68,91.49,91.58,275324.0,87.6133,87.6802,87.4985,87.5846,275324.0
2023-05-03 11:00:00,91.58,91.6,91.49,91.54,339781.0,87.5846,87.6037,87.4985,87.5463,339781.0
2023-05-03 11:30:00,91.54,91.68,91.52,91.66,227672.0,87.5463,87.6802,87.5272,87.6611,227672.0
2023-05-03 12:00:00,91.68,91.74,91.61,91.74,105142.0,87.6802,87.7376,87.6133,87.7376,105142.0
2023-05-03 12:30:00,91.73,91.8,91.68,91.79,46841.0,87.728,87.795,87.6802,87.7854,46841.0
2023-05-03 13:00:00,91.8,91.87,91.76,91.87,67690.0,87.795,87.8619,87.7567,87.8619,67690.0
2023-05-03 13:30:00,91.87,91.89,91.77,91.78,57261.0,87.8619,87.881,87.7663,87.7758,57261.0
2023-05-03 14:00:00,91.74,92.06,91.68,91.92,222219.0,87.7376,88.0436,87.6802,87.9097,222219.0
2023-05-03 14:30:00,91.92,92.14,91.49,91.87,439589.0,87.9097,88.1201,87.4985,87.8619,439589.0
2023-05-03 15:00:00,91.87,92.01,91.24,91.25,406278.0,87.8619,87.9958,87.2594,87.269,406278.0
2023-05-03 15:30:00,91.24,91.29,91.06,91.09,1010076.0,87.2594,87.3072,87.0873,87.1159,1010076.0
2023-05-04 09:30:00,91.02,91.08,90.63,90.9,324892.0,87.049,87.1064,86.676,86.9342,324892.0
2023-05-04 10:00:00,90.84,90.91,90.56,90.56,163330.0,86.8769,86.9438,86.6091,86.6091,163330.0
2023-05-04 10:30:00,90.55,90.84,90.51,90.67,162149.0,86.5995,86.8769,86.5612,86.7143,162149.0
2023-05-04 11:00:00,90.63,90.93,90.61,90.71,99746.0,86.676,86.9629,86.6569,86.7525,99746.0
2023-05-04 11:30:00,90.71,90.76,90.55,90.6,90674.0,86.7525,86.8003,86.5995,86.6473,90674.0
2023-05-04 12:00:00,90.59,90.79,90.5,90.79,105691.0,86.6378,86.829,86.5517,86.829,105691.0
2023-05-04 12:30:00,90.8,90.88,90.67,90.88,72191.0,86.8386,86.9151,86.7143,86.9151,72191.0
2023-05-04 13:00:00,90.88,91.11,90.82,91.02,79208.0,86.9151,87.1351,86.8577,87.049,79208.0
2023-05-04 13:30:00,91.02,91.1,90.84,90.95,113103.0,87.049,87.1255,86.8769,86.9821,113103.0
2023-05-04 14:00:00,90.95,90.97,90.74,90.75,125196.0,86.9821,87.0012,86.7812,86.7908,125196.0
2023-05-04 14:30:00,90.74,90.83,90.66,90.78,184436.0,86.7812,86.8673,86.7047,86.8195,184436.0
2023-05-04 15:00:00,90.78,90.94,90.65,90.78,137250.0,86.8195,86.9725,86.6951,86.8195,137250.0
2023-05-04 15:30:00,90.78,90.96,90.69,90.74,328013.0,86.8195,86.9916,86.7334,86.7812,328013.0
2023-05-05 09:30:00,91.46,91.68,91.42,91.66,116650.0,87.4698,87.6802,87.4315,87.6611,116650.0
2023-05-05 10:00:00,91.66,91.87,91.64,91.83,115988.0,87.6611,87.8619,87.6419,87.8237,115988.0
2023-05-05 10:30:00,91.84,91.98,91.83,91.9,93324.0,87.8332,87.9671,87.8237,87.8906,93324.0
2023-05-05 11:00:00,91.91,92.0,91.86,91.99,85452.0,87.9002,87.9862,87.8524,87.9767,85452.0
2023-05-05 11:30:00,92.0,92.0,91.92,91.98,95748.0,87.9862,87.9862,87.9097,87.9671,95748.0
2023-05-05 12:00:00,91.98,92.01,91.9,91.95,54775.0,87.9671,87.9958,87.8906,87.9384,54775.0
2023-05-05 12:30:00,91.95,92.04,91.86,92.04,81863.0,87.9384,88.0245,87.8524,88.0245,81863.0
2023-05-05 13:00:00,92.04,92.1,92.02,92.09,52988.0,88.0245,88.0819,88.0054,88.0723,52988.0
2023-05-05 13:30:00,92.09,92.15,92.08,92.13,70481.0,88.0723,88.1297,88.0628,88.1106,70481.0
2023-05-05 14:00:00,92.14,92.28,92.12,92.27,70333.0,88.1201,88.254,88.101,88.2445,70333.0
2023-05-05 14:30:00,92.27,92.5,92.26,92.42,127186.0,88.2445,88.4644,88.2349,88.3879,127186.0
2023-05-05 15:00:00,92.41,92.46,92.32,92.4,93769.0,88.3784,88.4262,88.2923,88.3688,93769.0
2023-05-05 15:30:00,92.4,92.42,92.23,92.28,249417.0,88.3688,88.3879,88.2062,88.254,249417.0
2023-05-08 09:30:00,92.49,92.49,92.23,92.29,130719.0,88.4549,88.4549,88.2062,88.2636,130719.0
2023-05-08 10:00:00,92.31,92.37,92.19,92.21,114338.0,88.2827,88.3401,88.168,88.1871,114338.0
2023-05-08 10:30:00,92.24,92.35,92.18,92.31,108592.0,88.2158,88.321,88.1584,88.2827,108592.0
2023-05-08 11:00:00,92.32,92.38,92.25,92.26,79240.0,88.2923,88.3497,88.2253,88.2349,79240.0
2023-05-08 11:30:00,92.25,92.39,92.22,92.36,81655.0,88.2253,88.3592,88.1966,88.3305,81655.0
2023-05-08 12:00:00,92.36,92.39,92.27,92.34,71705.0,88.3305,88.3592,88.2445,88.3114,71705.0
2023-05-08 12:30:00,92.34,92.36,92.27,92.31,72603.0,88.3114,88.3305,88.2445,88.2827,72603.0
2023-05-08 13:00:00,92.31,92.37,92.28,92.34,76543.0,88.2827,88.3401,88.254,88.3114,76543.0
2023-05-08 13:30:00,92.34,92.41,92.33,92.39,74625.0,88.3114,88.3784,88.3018,88.3592,74625.0
2023-05-08 14:00:00,92.39,92.41,92.08,92.35,104148.0,88.3592,88.3784,88.0628,88.321,104148.0
2023-05-08 14:30:00,92.36,92.43,92.35,92.42,100045.0,88.3305,88.3975,88.321,88.3879,100045.0
2023-05-08 15:00:00,92.42,92.43,92.29,92.31,158378.0,88.3879,88.3975,88.2636,88.2827,158378.0
2023-05-08 15:30:00,92.31,92.41,92.29,92.34,283187.0,88.2827,88.3784,88.2636,88.3114,283187.0
2023-05-09 09:30:00,91.81,92.0,91.75,91.99,127182.0,87.8045,87.9862,87.7472,87.9767,127182.0
2023-05-09 10:00:00,92.0,92.03,91.83,91.92,84771.0,87.9862,88.0149,87.8237,87.9097,84771.0
2023-05-09 10:30:00,91.92,92.01,91.86,91.97,69474.0,87.9097,87.9958,87.8524,87.9576,69474.0
2023-05-09 11:00:00,91.96,92.03,91.9,91.93,66459.0,87.948,88.0149,87.8906,87.9193,66459.0
2023-05-09 11:30:00,91.93,92.01,91.9,91.92,140606.0,87.9193,87.9958,87.8906,87.9097,140606.0
2023-05-09 12:00:00,91.91,91.96,91.88,91.92,228806.0,87.9002,87.948,87.8715,87.9097,228806.0
2023-05-09 12:30:00,91.92,91.98,91.89,91.98,33826.0,87.9097,87.9671,87.881,87.9671,33826.0
2023-05-09 13:00:00,91.98,92.01,91.96,92.01,58114.0,87.9671,87.9958,87.948,87.9958,58114.0
2023-05-09 13:30:00,92.01,92.12,91.98,92.11,67566.0,87.9958,88.101,87.9671,88.0914,67566.0
2023-05-09 14:00:00,92.11,92.15,92.08,92.11,60363.0,88.0914,88.1297,88.0628,88.0914,60363.0
2023-05-09 14:30:00,92.12,92.13,91.99,92.05,72613.0,88.101,88.1106,87.9767,88.0341,72613.0
2023-05-09 15:00:00,92.05,92.11,92.02,92.06,70126.0,88.0341,88.0914,88.0054,88.0436,70126.0
2023-05-09 15:30:00,92.06,92.1,91.94,91.97,222982.0,88.0436,88.0819,87.9289,87.9576,222982.0
2023-05-10 09:30:00,92.36,92.47,91.94,92.14,2769060.0,88.3305,88.4357,87.9289,88.1201,2769060.0
2023-05-10 10:00:00,92.14,92.37,92.02,92.1,348466.0,88.1201,88.3401,88.0054,88.0819,348466.0
2023-05-10 10:30:00,92.1,92.17,91.73,91.84,392447.0,88.0819,88.1488,87.728,87.8332,392447.0
2023-05-10 11:00:00,91.84,92.05,91.84,92.02,211076.0,87.8332,88.0341,87.8332,88.0054,211076.0
2023-05-10 11:30:00,92.03,92.12,91.94,91.96,170985.0,88.0149,88.101,87.9289,87.948,170985.0
2023-05-10 12:00:00,91.96,91.98,91.85,91.95,156243.0,87.948,87.9671,87.8428,87.9384,156243.0
2023-05-10 12:30:00,91.94,91.96,91.77,91.8,123572.0,87.9289,87.948,87.7663,87.795,123572.0
2023-05-10 13:00:00,91.8,91.81,91.46,91.51,142082.0,87.795,87.8045,87.4698,87.5176,142082.0
2023-05-10 13:30:00,91.5,91.71,91.44,91.68,173277.0,87.5081,87.7089,87.4507,87.6802,173277.0
2023-05-10 14:00:00,91.69,91.9,91.69,91.86,195158.0,87.6898,87.8906,87.6898,87.8524,195158.0
2023-05-10 14:30:00,91.86,92.08,91.86,92.05,189271.0,87.8524,88.0628,87.8524,88.0341,189271.0
2023-05-10 15:00:00,92.04,92.33,92.01,92.27,283093.0,88.0245,88.3018,87.9958,88.2445,283093.0
2023-05-10 15:30:00,92.27,92.36,92.15,92.17,274800.0,88.2445,88.3305,88.1297,88.1488,274800.0
2023-05-11 09:30:00,91.84,91.84,91.5,91.52,80879.0,87.8332,87.8332,87.5081,87.5272,80879.0
2023-05-11 10:00:00,91.53,91.61,91.43,91.6,29262.0,87.5367,87.6133,87.4411,87.6037,29262.0
2023-05-11 10:30:00,91.6,91.72,91.49,91.72,30839.0,87.6037,87.7185,87.4985,87.7185,30839.0
2023-05-11 11:00:00,91.73,91.79,91.68,91.74,39787.0,87.728,87.7854,87.6802,87.7376,39787.0
2023-05-11 11:30:00,91.76,91.84,91.72,91.83,69095.0,87.7567,87.8332,87.7185,87.8237,69095.0
2023-05-11 12:00:00,91.84,91.92,91.74,91.84,58981.0,87.8332,87.9097,87.7376,87.8332,58981.0
2023-05-11 12:30:00,91.85,91.92,91.84,91.9,26393.0,87.8428,87.9097,87.8332,87.8906,26393.0
2023-05-11 13:00:00,91.91,91.92,91.79,91.8,58652.0,87.9002,87.9097,87.7854,87.795,58652.0
2023-05-11 13:30:00,91.79,91.88,91.6,91.77,42594.0,87.7854,87.8715,87.6037,87.7663,42594.0
2023-05-11 14:00:00,91.78,91.83,91.73,91.81,60507.0,87.7758,87.8237,87.728,87.8045,60507.0
2023-05-11 14:30:00,91.82,91.99,91.81,91.97,82368.0,87.8141,87.9767,87.8045,87.9576,82368.0
2023-05-11 15:00:00,91.97,91.98,91.87,91.93,52934.0,87.9576,87.9671,87.8619,87.9193,52934.0
2023-05-11 15:30:00,91.92,91.99,91.84,91.93,140063.0,87.9097,87.9767,87.8332,87.9193,140063.0
2023-05-12 09:30:00,92.08,92.12,91.96,91.99,33363.0,88.0628,88.101,87.948,87.9767,33363.0
2023-05-12 10:00:00,91.97,92.01,91.83,91.88,15986.0,87.9576,87.9958,87.8237,87.8715,15986.0
2023-05-12 10:30:00,91.81,91.81,91.67,91.69,14423.0,87.8045,87.8045,87.6706,87.6898,14423.0
2023-05-12 11:00:00,91.73,91.81,91.59,91.61,14964.0,87.728,87.8045,87.5941,87.6133,14964.0
2023-05-12 11:30:00,91.6,91.72,91.57,91.72,30670.0,87.6037,87.7185,87.575,87.7185,30670.0
2023-05-12 12:00:00,91.72,91.72,91.44,91.44,114351.0,87.7185,87.7185,87.4507,87.4507,114351.0
2023-05-12 12:30:00,91.43,91.49,91.32,91.34,219014.0,87.4411,87.4985,87.3359,87.355,219014.0
2023-05-12 13:00:00,91.34,91.57,91.3,91.51,20093.0,87.355,87.575,87.3168,87.5176,20093.0
2023-05-12 13:30:00,91.5,91.56,91.3,91.32,75808.0,87.5081,87.5654,87.3168,87.3359,75808.0
2023-05-12 14:00:00,91.31,91.39,91.26,91.34,41827.0,87.3263,87.4029,87.2785,87.355,41827.0
2023-05-12 14:30:00,91.33,91.41,91.25,91.39,129887.0,87.3455,87.422,87.269,87.4029,129887.0
2023-05-12 15:00:00,91.4,91.49,91.36,91.47,58138.0,87.4124,87.4985,87.3742,87.4794,58138.0
2023-05-12 15:30:00,91.48,91.72,91.47,91.7,141691.0,87.4889,87.7185,87.4794,87.6993,141691.0
2023-05-15 09:30:00,91.94,91.99,91.78,91.8,138754.0,87.9289,87.9767,87.7758,87.795,138754.0
2023-05-15 10:00:00,91.8,91.89,91.7,91.86,57389.0,87.795,87.881,87.6993,87.8524,57389.0
2023-05-15 10:30:00,91.86,92.03,91.86,91.94,88836.0,87.8524,88.0149,87.8524,87.9289,88836.0
2023-05-15 11:00:00,91.93,92.1,91.93,92.06,58761.0,87.9193,88.0819,87.9193,88.0436,58761.0
2023-05-15 11:30:00,92.06,92.11,92.01,92.09,153553.0,88.0436,88.0914,87.9958,88.0723,153553.0
2023-05-15 12:00:00,92.09,92.12,92.03,92.09,204432.0,88.0723,88.101,88.0149,88.0723,204432.0
2023-05-15 12:30:00,92.09,92.26,92.07,92.26,127730.0,88.0723,88.2349,88.0532,88.2349,127730.0
2023-05-15 13:00:00,92.28,92.38,92.19,92.2,124577.0,88.254,88.3497,88.168,88.1775,124577.0
2023-05-15 13:30:00,92.2,92.21,92.06,92.2,112214.0,88.1775,88.1871,88.0436,88.1775,112214.0
2023-05-15 14:00:00,92.21,92.27,92.18,92.21,214154.0,88.1871,88.2445,88.1584,88.1871,214154.0
2023-05-15 14:30:00,92.21,92.31,92.19,92.24,55245.0,88.1871,88.2827,88.168,88.2158,55245.0
2023-05-15 15:00:00,92.24,92.28,92.22,92.27,34087.0,88.2158,88.254,88.1966,88.2445,34087.0
2023-05-15 15:30:00,92.26,92.32,92.23,92.32,158249.0,88.2349,88.2923,88.2062,88.2923,158249.0
2023-05-16 09:30:00,91.97,92.14,91.87,91.91,231862.0,87.9576,88.1201,87.8619,87.9002,231862.0
2023-05-16 10:00:00,91.91,91.95,91.69,91.92,200443.0,87.9002,87.9384,87.6898,87.9097,200443.0
2023-05-16 10:30:00,91.92,91.95,91.74,91.85,122283.0,87.9097,87.9384,87.7376,87.8428,122283.0
2023-05-16 11:00:00,91.86,91.92,91.79,91.92,116568.0,87.8524,87.9097,87.7854,87.9097,116568.0
2023-05-16 11:30:00,91.92,91.96,91.73,91.92,123494.0,87.9097,87.948,87.728,87.9097,123494.0
2023-05-16 12:00:00,91.94,91.94,91.85,91.89,125466.0,87.9289,87.9289,87.8428,87.881,125466.0
2023-05-16 12:30:00,91.89,91.96,91.83,91.92,99003.0,87.881,87.948,87.8237,87.9097,99003.0
2023-05-16 13:00:00,91.92,91.93,91.8,91.81,273014.0,87.9097,87.9193,87.795,87.8045,273014.0
2023-05-16 13:30:00,91.83,91.87,91.77,91.87,65293.0,87.8237,87.8619,87.7663,87.8619,65293.0
2023-05-16 14:00:00,91.87,91.88,91.73,91.77,100658.0,87.8619,87.8715,87.728,87.7663,100658.0
2023-05-16 14:30:00,91.78,91.87,91.73,91.84,108902.0,87.7758,87.8619,87.728,87.8332,108902.0
2023-05-16 15:00:00,91.84,91.86,91.77,91.84,161287.0,87.8332,87.8524,87.7663,87.8332,161287.0
2023-05-16 15:30:00,91.83,91.85,91.58,91.58,225330.0,87.8237,87.8428,87.5846,87.5846,225330.0
2023-05-17 09:30:00,91.89,91.96,91.55,91.57,126591.0,87.881,87.948,87.5559,87.575,126591.0
2023-05-17 10:00:00,91.57,91.79,91.56,91.79,59094.0,87.575,87.7854,87.5654,87.7854,59094.0
2023-05-17 10:30:00,91.79,91.82,91.72,91.77,84000.0,87.7854,87.8141,87.7185,87.7663,84000.0
2023-05-17 11:00:00,91.78,91.94,91.67,91.84,166481.0,87.7758,87.9289,87.6706,87.8332,166481.0
2023-05-17 11:30:00,91.83,91.97,91.82,91.92,109770.0,87.8237,87.9576,87.8141,87.9097,109770.0
2023-05-17 12:00:00,91.92,92.0,91.91,92.0,58262.0,87.9097,87.9862,87.9002,87.9862,58262.0
2023-05-17 12:30:00,92.01,92.35,92.0,92.3,84044.0,87.9958,88.321,87.9862,88.2732,84044.0
2023-05-17 13:00:00,92.31,92.44,92.31,92.43,100754.0,88.2827,88.407,88.2827,88.3975,100754.0
2023-05-17 13:30:00,92.44,92.55,92.43,92.54,158019.0,88.407,88.5122,88.3975,88.5027,158019.0
2023-05-17 14:00:00,92.54,92.54,92.4,92.43,71694.0,88.5027,88.5027,88.3688,88.3975,71694.0
2023-05-17 14:30:00,92.43,92.45,92.31,92.31,100314.0,88.3975,88.4166,88.2827,88.2827,100314.0
2023-05-17 15:00:00,92.32,92.47,92.3,92.33,101709.0,88.2923,88.4357,88.2732,88.3018,101709.0
2023-05-17 15:30:00,92.34,92.48,92.31,92.44,262059.0,88.3114,88.4453,88.2827,88.407,262059.0
2023-05-18 09:30:00,92.34,92.34,92.18,92.24,136536.0,88.3114,88.3114,88.1584,88.2158,136536.0
2023-05-18 10:00:00,92.26,92.52,92.18,92.51,141531.0,88.2349,88.4836,88.1584,88.474,141531.0
2023-05-18 10:30:00,92.54,92.63,92.45,92.55,138251.0,88.5027,88.5888,88.4166,88.5122,138251.0
2023-05-18 11:00:00,92.56,92.66,92.51,92.59,166952.0,88.5218,88.6174,88.474,88.5505,166952.0
2023-05-18 11:30:00,92.59,92.73,92.5,92.55,200643.0,88.5505,88.6844,88.4644,88.5122,200643.0
2023-05-18 12:00:00,92.55,92.56,92.3,92.34,180778.0,88.5122,88.5218,88.2732,88.3114,180778.0
2023-05-18 12:30:00,92.33,92.39,92.28,92.36,180716.0,88.3018,88.3592,88.254,88.3305,180716.0
2023-05-18 13:00:00,92.35,92.51,92.33,92.33,60013.0,88.321,88.474,88.3018,88.3018,60013.0
2023-05-18 13:30:00,92.33,92.42,92.2,92.23,24594.0,88.3018,88.3879,88.1775,88.2062,24594.0
2023-05-18 14:00:00,92.23,92.46,92.22,92.43,89979.0,88.2062,88.4262,88.1966,88.3975,89979.0
2023-05-18 14:30:00,92.43,92.54,92.43,92.52,81695.0,88.3975,88.5027,88.3975,88.4836,81695.0
2023-05-18 15:00:00,92.53,92.69,92.48,92.66,104850.0,88.4931,88.6461,88.4453,88.6174,104850.0
2023-05-18 15:30:00,92.66,92.99,92.66,92.93,305518.0,88.6174,88.9331,88.6174,88.8757,305518.0
2023-05-19 09:30:00,93.14,93.29,93.11,93.24,55793.0,89.0765,89.22,89.0478,89.1721,55793.0
2023-05-19 10:00:00,93.25,93.29,93.13,93.27,192522.0,89.1817,89.22,89.0669,89.2008,192522.0
2023-05-19 10:30:00,93.28,93.28,93.13,93.2,345409.0,89.2104,89.2104,89.0669,89.1339,345409.0
2023-05-19 11:00:00,93.21,93.25,92.99,92.99,353858.0,89.1435,89.1817,88.9331,88.9331,353858.0
2023-05-19 11:30:00,92.99,93.06,92.74,92.95,84591.0,88.9331,89.0,88.694,88.8948,84591.0
2023-05-19 12:00:00,92.93,92.98,92.84,92.89,80774.0,88.8757,88.9235,88.7896,88.8374,80774.0
2023-05-19 12:30:00,92.82,93.03,92.75,92.98,58112.0,88.7705,88.9713,88.7035,88.9235,58112.0
2023-05-19 13:00:00,92.99,93.05,92.96,92.99,83662.0,88.9331,88.9904,88.9044,88.9331,83662.0
2023-05-19 13:30:00,92.99,93.01,92.86,92.86,39168.0,88.9331,88.9522,88.8087,88.8087,39168.0
2023-05-19 14:00:00,92.88,92.92,92.77,92.83,52532.0,88.8279,88.8661,88.7227,88.78,52532.0
2023-05-19 14:30:00,92.81,92.96,92.8,92.96,43096.0,88.7609,88.9044,88.7513,88.9044,43096.0
2023-05-19 15:00:00,92.96,92.97,92.86,92.86,43929.0,88.9044,88.9139,88.8087,88.8087,43929.0
2023-05-19 15:30:00,92.86,93.05,92.83,92.99,99724.0,88.8087,88.9904,88.78,88.9331,99724.0
2023-05-22 09:30:00,93.1,93.36,93.06,93.13,227650.0,89.0383,89.2869,89.0,89.0669,227650.0
2023-05-22 10:00:00,93.14,93.19,92.88,93.15,71916.0,89.0765,89.1243,88.8279,89.0861,71916.0
2023-05-22 10:30:00,93.17,93.2,92.98,93.09,40650.0,89.1052,89.1339,88.9235,89.0287,40650.0
2023-05-22 11:00:00,93.11,93.21,93.1,93.2,471464.0,89.0478,89.1435,89.0383,89.1339,471464.0
2023-05-22 11:30:00,93.2,93.23,93.08,93.2,114618.0,89.1339,89.1626,89.0191,89.1339,114618.0
2023-05-22 12:00:00,93.21,93.24,93.14,93.15,24386.0,89.1435,89.1721,89.0765,89.0861,24386.0
2023-05-22 12:30:00,93.17,93.19,93.14,93.19,12266.0,89.1052,89.1243,89.0765,89.1243,12266.0
2023-05-22 13:00:00,93.21,93.24,93.05,93.18,204839.0,89.1435,89.1721,88.9904,89.1148,204839.0
2023-05-22 13:30:00,93.18,93.24,93.18,93.2,53111.0,89.1148,89.1721,89.1148,89.1339,53111.0
2023-05-22 14:00:00,93.2,93.3,93.19,93.3,4425.0,89.1339,89.2295,89.1243,89.2295,4425.0
2023-05-22 14:30:00,93.29,93.38,93.25,93.3,155956.0,89.22,89.306,89.1817,89.2295,155956.0
2023-05-22 15:00:00,93.3,93.33,93.11,93.14,62555.0,89.2295,89.2582,89.0478,89.0765,62555.0
2023-05-22 15:30:00,93.15,93.16,93.04,93.12,77511.0,89.0861,89.0956,88.9809,89.0574,77511.0
2023-05-23 09:30:00,92.63,92.7,92.53,92.67,148265.0,88.5888,88.6557,88.4931,88.627,148265.0
2023-05-23 10:00:00,92.67,92.74,92.6,92.71,121496.0,88.627,88.694,88.5601,88.6653,121496.0
2023-05-23 10:30:00,92.72,92.75,92.6,92.63,47016.0,88.6748,88.7035,88.5601,88.5888,47016.0
2023-05-23 11:00:00,92.64,92.7,92.61,92.69,202018.0,88.5983,88.6557,88.5696,88.6461,202018.0
2023-05-23 11:30:00,92.69,92.74,92.64,92.67,70162.0,88.6461,88.694,88.5983,88.627,70162.0
2023-05-23 12:00:00,92.68,92.71,92.54,92.55,52508.0,88.6366,88.6653,88.5027,88.5122,52508.0
2023-05-23 12:30:00,92.54,92.56,92.3,92.38,62010.0,88.5027,88.5218,88.2732,88.3497,62010.0
2023-05-23 13:00:00,92.38,92.5,92.28,92.29,87617.0,88.3497,88.4644,88.254,88.2636,87617.0
2023-05-23 13:30:00,92.27,92.36,92.19,92.27,70933.0,88.2445,88.3305,88.168,88.2445,70933.0
2023-05-23 14:00:00,92.25,92.36,91.91,92.02,167636.0,88.2253,88.3305,87.9002,88.0054,167636.0
2023-05-23 14:30:00,92.0,92.11,91.95,92.09,76825.0,87.9862,88.0914,87.9384,88.0723,76825.0
2023-05-23 15:00:00,92.09,92.11,91.93,92.07,106356.0,88.0723,88.0914,87.9193,88.0532,106356.0
2023-05-23 15:30:00,92.06,92.11,91.92,91.93,204322.0,88.0436,88.0914,87.9097,87.9193,204322.0
2023-05-24 09:30:00,91.42,91.42,91.12,91.17,68250.0,87.4315,87.4315,87.1446,87.1925,68250.0
2023-05-24 10:00:00,91.17,91.18,90.98,91.05,34096.0,87.1925,87.202,87.0107,87.0777,34096.0
2023-05-24 10:30:00,91.05,91.15,91.0,91.03,181077.0,87.0777,87.1733,87.0299,87.0586,181077.0
2023-05-24 11:00:00,91.04,91.29,90.98,91.16,89194.0,87.0681,87.3072,87.0107,87.1829,89194.0
2023-05-24 11:30:00,91.17,91.19,91.02,91.04,82069.0,87.1925,87.2116,87.049,87.0681,82069.0
2023-05-24 12:00:00,91.04,91.14,90.9,90.94,83841.0,87.0681,87.1638,86.9342,86.9725,83841.0
2023-05-24 12:30:00,90.95,91.07,90.92,91.04,27306.0,86.9821,87.0968,86.9534,87.0681,27306.0
2023-05-24 13:00:00,91.05,91.12,90.92,91.02,50447.0,87.0777,87.1446,86.9534,87.049,50447.0
2023-05-24 13:30:00,91.02,91.21,91.01,91.14,47216.0,87.049,87.2307,87.0394,87.1638,47216.0
2023-05-24 14:00:00,91.19,91.19,90.98,90.98,42708.0,87.2116,87.2116,87.0107,87.0107,42708.0
2023-05-24 14:30:00,90.97,91.11,90.96,91.0,52613.0,87.0012,87.1351,86.9916,87.0299,52613.0
2023-05-24 15:00:00,90.98,91.33,90.95,91.28,237201.0,87.0107,87.3455,86.9821,87.2977,237201.0
2023-05-24 15:30:00,91.28,91.41,91.04,91.09,451010.0,87.2977,87.422,87.0681,87.1159,451010.0
2023-05-25 09:30:00,91.59,91.59,91.18,91.28,216609.0,87.5941,87.5941,87.202,87.2977,216609.0
2023-05-25 10:00:00,91.27,91.41,91.15,91.23,237653.0,87.2881,87.422,87.1733,87.2498,237653.0
2023-05-25 10:30:00,91.25,91.41,91.16,91.37,185260.0,87.269,87.422,87.1829,87.3837,185260.0
2023-05-25 11:00:00,91.4,91.5,91.28,91.28,161618.0,87.4124,87.5081,87.2977,87.2977,161618.0
2023-05-25 11:30:00,91.29,91.3,91.07,91.17,63244.0,87.3072,87.3168,87.0968,87.1925,63244.0
2023-05-25 12:00:00,91.2,91.4,91.2,91.34,60765.0,87.2211,87.4124,87.2211,87.355,60765.0
2023-05-25 12:30:00,91.35,91.37,91.23,91.25,103209.0,87.3646,87.3837,87.2498,87.269,103209.0
2023-05-25 13:00:00,91.25,91.5,91.21,91.48,70247.0,87.269,87.5081,87.2307,87.4889,70247.0
2023-05-25 13:30:00,91.47,91.55,91.44,91.51,46999.0,87.4794,87.5559,87.4507,87.5176,46999.0
2023-05-25 14:00:00,91.52,91.72,91.49,91.55,92604.0,87.5272,87.7185,87.4985,87.5559,92604.0
2023-05-25 14:30:00,91.55,91.56,91.3,91.35,70776.0,87.5559,87.5654,87.3168,87.3646,70776.0
2023-05-25 15:00:00,91.35,91.6,91.35,91.56,35652.0,87.3646,87.6037,87.3646,87.5654,35652.0
2023-05-25 15:30:00,91.57,91.63,91.46,91.47,136221.0,87.575,87.6324,87.4698,87.4794,136221.0
2023-05-26 09:30:00,91.74,92.15,91.74,92.08,120032.0,87.7376,88.1297,87.7376,88.0628,120032.0
2023-05-26 10:00:00,92.09,92.52,92.08,92.51,115244.0,88.0723,88.4836,88.0628,88.474,115244.0
2023-05-26 10:30:00,92.53,92.62,92.44,92.55,124806.0,88.4931,88.5792,88.407,88.5122,124806.0
2023-05-26 11:00:00,92.54,92.6,92.31,92.34,95729.0,88.5027,88.5601,88.2827,88.3114,95729.0
2023-05-26 11:30:00,92.38,92.53,92.36,92.44,97051.0,88.3497,88.4931,88.3305,88.407,97051.0
2023-05-26 12:00:00,92.45,92.6,92.44,92.59,43355.0,88.4166,88.5601,88.407,88.5505,43355.0
2023-05-26 12:30:00,92.59,92.63,92.57,92.59,153555.0,88.5505,88.5888,88.5314,88.5505,153555.0
2023-05-26 13:00:00,92.6,92.66,92.53,92.57,102705.0,88.5601,88.6174,88.4931,88.5314,102705.0
2023-05-26 13:30:00,92.57,92.63,92.5,92.57,107044.0,88.5314,88.5888,88.4644,88.5314,107044.0
2023-05-26 14:00:00,92.58,92.65,92.48,92.63,132021.0,88.5409,88.6079,88.4453,88.5888,132021.0
2023-05-26 14:30:00,92.63,92.74,92.62,92.67,113427.0,88.5888,88.694,88.5792,88.627,113427.0
2023-05-26 15:00:00,92.68,92.79,92.66,92.68,132130.0,88.6366,88.7418,88.6174,88.6366,132130.0
2023-05-26 15:30:00,92.67,92.73,92.6,92.64,388407.0,88.627,88.6844,88.5601,88.5983,388407.0
2023-05-30 09:30:00,92.87,92.92,92.59,92.62,136485.0,88.8183,88.8661,88.5505,88.5792,136485.0
2023-05-30 10:00:00,92.61,92.71,92.37,92.42,126748.0,88.5696,88.6653,88.3401,88.3879,126748.0
2023-05-30 10:30:00,92.44,92.57,92.35,92.42,108681.0,88.407,88.5314,88.321,88.3879,108681.0
2023-05-30 11:00:00,92.4,92.48,92.2,92.33,84030.0,88.3688,88.4453,88.1775,88.3018,84030.0
2023-05-30 11:30:00,92.34,92.44,92.3,92.37,107590.0,88.3114,88.407,88.2732,88.3401,107590.0
2023-05-30 12:00:00,92.37,92.38,92.26,92.28,140783.0,88.3401,88.3497,88.2349,88.254,140783.0
2023-05-30 12:30:00,92.27,92.34,92.16,92.33,112508.0,88.2445,88.3114,88.1393,88.3018,112508.0
2023-05-30 13:00:00,92.33,92.34,92.1,92.12,141535.0,88.3018,88.3114,88.0819,88.101,141535.0
2023-05-30 13:30:00,92.1,92.18,92.04,92.05,47081.0,88.0819,88.1584,88.0245,88.0341,47081.0
2023-05-30 14:00:00,92.05,92.25,92.0,92.24,71346.0,88.0341,88.2253,87.9862,88.2158,71346.0
2023-05-30 14:30:00,92.24,92.4,92.24,92.28,191209.0,88.2158,88.3688,88.2158,88.254,191209.0
2023-05-30 15:00:00,92.28,92.35,92.23,92.33,120617.0,88.254,88.321,88.2062,88.3018,120617.0
2023-05-30 15:30:00,92.33,92.39,92.22,92.29,249908.0,88.3018,88.3592,88.1966,88.2636,249908.0
2023-05-31 09:30:00,91.68,91.88,91.63,91.66,208461.0,87.6802,87.8715,87.6324,87.6611,208461.0
2023-05-31 10:00:00,91.67,91.69,91.24,91.29,263517.0,87.6706,87.6898,87.2594,87.3072,263517.0
2023-05-31 10:30:00,91.29,91.35,91.22,91.28,238251.0,87.3072,87.3646,87.2403,87.2977,238251.0
2023-05-31 11:00:00,91.28,91.34,91.17,91.17,33363.0,87.2977,87.355,87.1925,87.1925,33363.0
2023-05-31 11:30:00,91.18,91.34,91.17,91.26,48796.0,87.202,87.355,87.1925,87.2785,48796.0
2023-05-31 12:00:00,91.31,91.35,91.23,91.28,30263.0,87.3263,87.3646,87.2498,87.2977,30263.0
2023-05-31 12:30:00,91.27,91.4,91.23,91.34,49512.0,87.2881,87.4124,87.2498,87.355,49512.0
2023-05-31 13:00:00,91.35,91.44,91.33,91.44,32406.0,87.3646,87.4507,87.3455,87.4507,32406.0
2023-05-31 13:30:00,91.5,91.66,91.43,91.66,96267.0,87.5081,87.6611,87.4411,87.6611,96267.0
2023-05-31 14:00:00,91.63,91.74,91.6,91.73,113924.0,87.6324,87.7376,87.6037,87.728,113924.0
2023-05-31 14:30:00,91.73,91.75,91.55,91.65,101164.0,87.728,87.7472,87.5559,87.6515,101164.0
2023-05-31 15:00:00,91.65,91.66,91.57,91.65,64205.0,87.6515,87.6611,87.575,87.6515,64205.0
2023-05-31 15:30:00,91.66,91.83,91.59,91.63,253686.0,87.6611,87.8237,87.5941,87.6324,253686.0
2023-06-01 09:30:00,91.77,91.8,91.64,91.72,245261.0,87.7663,87.795,87.6419,87.7185,245261.0
2023-06-01 10:00:00,91.75,92.01,91.75,91.91,141807.0,87.7472,87.9958,87.7472,87.9002,141807.0
2023-06-01 10:30:00,91.92,92.26,91.89,92.25,95726.0,87.9097,88.2349,87.881,88.2253,95726.0
2023-06-01 11:00:00,92.24,92.42,92.2,92.39,61718.0,88.2158,88.3879,88.1775,88.3592,61718.0
2023-06-01 11:30:00,92.4,92.59,92.39,92.58,43329.0,88.3688,88.5505,88.3592,88.5409,43329.0
2023-06-01 12:00:00,92.59,92.72,92.58,92.68,76334.0,88.5505,88.6748,88.5409,88.6366,76334.0
2023-06-01 12:30:00,92.7,92.72,92.61,92.7,48529.0,88.6557,88.6748,88.5696,88.6557,48529.0
2023-06-01 13:00:00,92.71,92.75,92.65,92.68,47567.0,88.6653,88.7035,88.6079,88.6366,47567.0
2023-06-01 13:30:00,92.68,92.78,92.65,92.77,39381.0,88.6366,88.7322,88.6079,88.7227,39381.0
2023-06-01 14:00:00,92.78,92.81,92.73,92.79,42183.0,88.7322,88.7609,88.6844,88.7418,42183.0
2023-06-01 14:30:00,92.79,92.83,92.73,92.82,79186.0,88.7418,88.78,88.6844,88.7705,79186.0
2023-06-01 15:00:00,92.83,92.91,92.71,92.72,40592.0,88.78,88.8565,88.6653,88.6748,40592.0
2023-06-01 15:30:00,92.72,92.79,92.56,92.71,327537.0,88.6748,88.7418,88.5218,88.6653,327537.0
2023-06-02 09:30:00,93.64,93.91,93.54,93.56,276811.0,89.5547,89.8129,89.4591,89.4782,276811.0
2023-06-02 10:00:00,93.56,93.8,93.49,93.73,232546.0,89.4782,89.7077,89.4112,89.6408,232546.0
2023-06-02 10:30:00,93.73,93.95,93.67,93.94,276943.0,89.6408,89.8512,89.5834,89.8416,276943.0
2023-06-02 11:00:00,93.95,94.1,93.94,94.09,251091.0,89.8512,89.9946,89.8416,89.9851,251091.0
2023-06-02 11:30:00,94.08,94.1,93.9,94.03,144659.0,89.9755,89.9946,89.8034,89.9277,144659.0
2023-06-02 12:00:00,94.04,94.06,93.94,94.01,143827.0,89.9372,89.9564,89.8416,89.9086,143827.0
2023-06-02 12:30:00,94.02,94.14,94.01,94.13,108269.0,89.9181,90.0329,89.9086,90.0233,108269.0
2023-06-02 13:00:00,94.14,94.21,94.08,94.2,111215.0,90.0329,90.0998,89.9755,90.0903,111215.0
2023-06-02 13:30:00,94.21,94.21,94.09,94.16,157313.0,90.0998,90.0998,89.9851,90.052,157313.0
2023-06-02 14:00:00,94.16,94.18,94.04,94.12,157106.0,90.052,90.0711,89.9372,90.0138,157106.0
2023-06-02 14:30:00,94.13,94.21,94.12,94.19,177690.0,90.0233,90.0998,90.0138,90.0807,177690.0
2023-06-02 15:00:00,94.19,94.26,94.15,94.15,221353.0,90.0807,90.1476,90.0424,90.0424,221353.0
2023-06-02 15:30:00,94.15,94.22,94.07,94.08,648514.0,90.0424,90.1094,89.9659,89.9755,648514.0
2023-06-05 09:30:00,94.12,94.2,93.97,93.98,192477.0,90.0138,90.0903,89.8703,89.8799,192477.0
2023-06-05 10:00:00,94.0,94.27,93.89,93.92,36508.0,89.899,90.1572,89.7938,89.8225,36508.0
2023-06-05 10:30:00,93.94,94.12,93.9,94.04,90983.0,89.8416,90.0138,89.8034,89.9372,90983.0
2023-06-05 11:00:00,94.05,94.1,94.0,94.09,37498.0,89.9468,89.9946,89.899,89.9851,37498.0
2023-06-05 11:30:00,94.09,94.16,94.02,94.13,33341.0,89.9851,90.052,89.9181,90.0233,33341.0
2023-06-05 12:00:00,94.14,94.26,94.07,94.22,71364.0,90.0329,90.1476,89.9659,90.1094,71364.0
2023-06-05 12:30:00,94.23,94.27,94.2,94.26,16541.0,90.119,90.1572,90.0903,90.1476,16541.0
2023-06-05 13:00:00,94.28,94.28,94.04,94.07,173933.0,90.1668,90.1668,89.9372,89.9659,173933.0
2023-06-05 13:30:00,94.07,94.09,93.99,94.08,49380.0,89.9659,89.9851,89.8894,89.9755,49380.0
2023-06-05 14:00:00,94.08,94.09,93.94,94.0,56558.0,89.9755,89.9851,89.8416,89.899,56558.0
2023-06-05 14:30:00,94.01,94.01,93.71,93.95,123829.0,89.9086,89.9086,89.6216,89.8512,123829.0
2023-06-05 15:00:00,93.94,93.95,93.73,93.89,99211.0,89.8416,89.8512,89.6408,89.7938,99211.0
2023-06-05 15:30:00,93.88,93.96,93.83,93.85,79567.0,89.7842,89.8607,89.7364,89.7555,79567.0
2023-06-06 09:30:00,93.82,93.89,93.72,93.83,62749.0,89.7268,89.7938,89.6312,89.7364,62749.0
2023-06-06 10:00:00,93.85,94.06,93.83,94.01,44865.0,89.7555,89.9564,89.7364,89.9086,44865.0
2023-06-06 10:30:00,94.01,94.22,93.99,94.18,59584.0,89.9086,90.1094,89.8894,90.0711,59584.0
2023-06-06 11:00:00,94.18,94.23,94.01,94.13,83145.0,90.0711,90.119,89.9086,90.0233,83145.0
2023-06-06 11:30:00,94.13,94.32,94.12,94.31,61551.0,90.0233,90.205,90.0138,90.1955,61551.0
2023-06-06 12:00:00,94.33,94.37,94.21,94.22,146635.0,90.2146,90.2528,90.0998,90.1094,146635.0
2023-06-06 12:30:00,94.22,94.24,94.06,94.09,46774.0,90.1094,90.1285,89.9564,89.9851,46774.0
2023-06-06 13:00:00,94.09,94.24,94.05,94.14,59377.0,89.9851,90.1285,89.9468,90.0329,59377.0
2023-06-06 13:30:00,94.15,94.17,94.03,94.07,90297.0,90.0424,90.0616,89.9277,89.9659,90297.0
2023-06-06 14:00:00,94.07,94.18,94.02,94.18,144148.0,89.9659,90.0711,89.9181,90.0711,144148.0
2023-06-06 14:30:00,94.19,94.23,94.16,94.22,146250.0,90.0807,90.119,90.052,90.1094,146250.0
2023-06-06 15:00:00,94.23,94.31,94.23,94.3,160499.0,90.119,90.1955,90.119,90.1859,160499.0
2023-06-06 15:30:00,94.3,94.37,94.18,94.3,451687.0,90.1859,90.2528,90.0711,90.1859,451687.0
2023-06-07 09:30:00,93.34,93.58,93.29,93.57,947075.0,90.184,90.4159,90.1357,90.4063,947075.0
2023-06-07 10:00:00,93.57,93.57,93.25,93.3,195518.0,90.4063,90.4063,90.0971,90.1454,195518.0
2023-06-07 10:30:00,93.29,93.34,92.99,93.11,275792.0,90.1357,90.184,89.8459,89.9618,275792.0
2023-06-07 11:00:00,93.1,93.18,93.07,93.17,77369.0,89.9521,90.0294,89.9232,90.0198,77369.0
2023-06-07 11:30:00,93.17,93.24,92.96,92.97,124790.0,90.0198,90.0874,89.8169,89.8265,124790.0
2023-06-07 12:00:00,92.97,93.07,92.88,92.92,79991.0,89.8265,89.9232,89.7396,89.7782,79991.0
2023-06-07 12:30:00,92.93,93.04,92.87,92.91,75117.0,89.7879,89.8942,89.7299,89.7686,75117.0
2023-06-07 13:00:00,92.91,92.96,92.76,92.84,213097.0,89.7686,89.8169,89.6236,89.7009,213097.0
2023-06-07 13:30:00,92.84,92.9,92.75,92.88,76543.0,89.7009,89.7589,89.614,89.7396,76543.0
2023-06-07 14:00:00,92.88,93.02,92.87,92.95,74457.0,89.7396,89.8749,89.7299,89.8072,74457.0
2023-06-07 14:30:00,92.94,92.95,92.83,92.95,76928.0,89.7976,89.8072,89.6913,89.8072,76928.0
2023-06-07 15:00:00,92.94,92.99,92.84,92.94,132818.0,89.7976,89.8459,89.7009,89.7976,132818.0
2023-06-07 15:30:00,92.93,92.99,92.79,92.84,329620.0,89.7879,89.8459,89.6526,89.7009,329620.0
2023-06-08 09:30:00,92.95,93.06,92.84,92.98,775564.0,89.8072,89.9135,89.7009,89.8362,775564.0
2023-06-08 10:00:00,92.99,93.18,92.95,93.18,326085.0,89.8459,90.0294,89.8072,90.0294,326085.0
2023-06-08 10:30:00,93.18,93.28,93.1,93.28,253623.0,90.0294,90.1261,89.9521,90.1261,253623.0
2023-06-08 11:00:00,93.28,93.36,93.25,93.36,82444.0,90.1261,90.2034,90.0971,90.2034,82444.0
2023-06-08 11:30:00,93.36,93.37,93.27,93.29,118857.0,90.2034,90.213,90.1164,90.1357,118857.0
2023-06-08 12:00:00,93.3,93.52,93.24,93.51,71889.0,90.1454,90.3579,90.0874,90.3483,71889.0
2023-06-08 12:30:00,93.51,93.51,93.38,93.44,69903.0,90.3483,90.3483,90.2227,90.2806,69903.0
2023-06-08 13:00:00,93.43,93.46,93.37,93.39,97698.0,90.271,90.3,90.213,90.2323,97698.0
2023-06-08 13:30:00,93.39,93.4,93.27,93.34,51281.0,90.2323,90.242,90.1164,90.184,51281.0
2023-06-08 14:00:00,93.35,93.45,93.31,93.45,63862.0,90.1937,90.2903,90.155,90.2903,63862.0
2023-06-08 14:30:00,93.45,93.52,93.45,93.51,120307.0,90.2903,90.3579,90.2903,90.3483,120307.0
2023-06-08 15:00:00,93.51,93.55,93.47,93.51,143255.0,90.3483,90.3869,90.3096,90.3483,143255.0
2023-06-08 15:30:00,93.52,93.61,93.48,93.53,289114.0,90.3579,90.4449,90.3193,90.3676,289114.0
2023-06-09 09:30:00,93.69,93.89,93.67,93.84,73266.0,90.5222,90.7154,90.5029,90.6671,73266.0
2023-06-09 10:00:00,93.85,94.03,93.85,94.01,134091.0,90.6768,90.8507,90.6768,90.8314,134091.0
2023-06-09 10:30:00,94.03,94.03,93.71,93.81,86110.0,90.8507,90.8507,90.5415,90.6381,86110.0
2023-06-09 11:00:00,93.85,93.94,93.61,93.61,132328.0,90.6768,90.7637,90.4449,90.4449,132328.0
2023-06-09 11:30:00,93.61,93.7,93.53,93.55,135235.0,90.4449,90.5319,90.3676,90.3869,135235.0
2023-06-09 12:00:00,93.57,93.64,93.45,93.51,66349.0,90.4063,90.4739,90.2903,90.3483,66349.0
2023-06-09 12:30:00,93.5,93.61,93.45,93.61,39161.0,90.3386,90.4449,90.2903,90.4449,39161.0
2023-06-09 13:00:00,93.61,93.68,93.59,93.68,31256.0,90.4449,90.5125,90.4256,90.5125,31256.0
2023-06-09 13:30:00,93.68,93.78,93.67,93.75,474475.0,90.5125,90.6092,90.5029,90.5802,474475.0
2023-06-09 14:00:00,93.77,93.8,93.7,93.73,274176.0,90.5995,90.6285,90.5319,90.5608,274176.0
2023-06-09 14:30:00,93.73,93.74,93.63,93.7,793256.0,90.5608,90.5705,90.4642,90.5319,793256.0
2023-06-09 15:00:00,93.71,93.74,93.61,93.68,190835.0,90.5415,90.5705,90.4449,90.5125,190835.0
2023-06-09 15:30:00,93.68,93.71,93.59,93.65,510077.0,90.5125,90.5415,90.4256,90.4835,510077.0
2023-06-12 09:30:00,93.88,93.89,93.73,93.84,227943.0,90.7058,90.7154,90.5608,90.6671,227943.0
2023-06-12 10:00:00,93.85,93.85,93.73,93.81,49482.0,90.6768,90.6768,90.5608,90.6381,49482.0
2023-06-12 10:30:00,93.82,93.83,93.71,93.8,142122.0,90.6478,90.6575,90.5415,90.6285,142122.0
2023-06-12 11:00:00,93.81,93.85,93.77,93.81,82085.0,90.6381,90.6768,90.5995,90.6381,82085.0
2023-06-12 11:30:00,93.81,93.88,93.81,93.87,109568.0,90.6381,90.7058,90.6381,90.6961,109568.0
2023-06-12 12:00:00,93.87,93.89,93.84,93.89,285511.0,90.6961,90.7154,90.6671,90.7154,285511.0
2023-06-12 12:30:00,93.89,93.95,93.88,93.94,32520.0,90.7154,90.7734,90.7058,90.7637,32520.0
2023-06-12 13:00:00,93.94,93.96,93.9,93.9,52896.0,90.7637,90.7831,90.7251,90.7251,52896.0
2023-06-12 13:30:00,93.9,94.01,93.88,94.01,44159.0,90.7251,90.8314,90.7058,90.8314,44159.0
2023-06-12 14:00:00,94.01,94.01,93.97,93.98,56930.0,90.8314,90.8314,90.7927,90.8024,56930.0
2023-06-12 14:30:00,93.98,94.12,93.98,94.11,51946.0,90.8024,90.9377,90.8024,90.928,51946.0
2023-06-12 15:00:00,94.12,94.31,94.11,94.24,107587.0,90.9377,91.1212,90.928,91.0536,107587.0
2023-06-12 15:30:00,94.26,94.33,94.22,94.31,268022.0,91.0729,91.1406,91.0343,91.1212,268022.0
2023-06-13 09:30:00,94.9,95.19,94.85,94.91,170871.0,91.6913,91.9715,91.643,91.7009,170871.0
2023-06-13 10:00:00,94.93,95.01,94.72,94.96,291619.0,91.7203,91.7976,91.5174,91.7493,291619.0
2023-06-13 10:30:00,94.96,95.09,94.86,95.01,272372.0,91.7493,91.8749,91.6526,91.7976,272372.0
2023-06-13 11:00:00,95.02,95.2,94.93,95.1,395758.0,91.8072,91.9811,91.7203,91.8845,395758.0
2023-06-13 11:30:00,95.11,95.11,94.96,94.96,358148.0,91.8942,91.8942,91.7493,91.7493,358148.0
2023-06-13 12:00:00,94.96,95.09,94.91,95.08,185183.0,91.7493,91.8749,91.7009,91.8652,185183.0
2023-06-13 12:30:00,95.08,95.17,95.06,95.16,172451.0,91.8652,91.9522,91.8459,91.9425,172451.0
2023-06-13 13:00:00,95.16,95.21,95.05,95.15,188424.0,91.9425,91.9908,91.8362,91.9328,188424.0
2023-06-13 13:30:00,95.15,95.16,95.04,95.09,199060.0,91.9328,91.9425,91.8266,91.8749,199060.0
2023-06-13 14:00:00,95.08,95.11,94.86,94.9,109625.0,91.8652,91.8942,91.6526,91.6913,109625.0
2023-06-13 14:30:00,94.89,94.96,94.8,94.95,96485.0,91.6816,91.7493,91.5947,91.7396,96485.0
2023-06-13 15:00:00,94.95,95.06,94.94,94.99,79200.0,91.7396,91.8459,91.7299,91.7782,79200.0
2023-06-13 15:30:00,95.0,95.08,94.96,95.05,208524.0,91.7879,91.8652,91.7493,91.8362,208524.0
2023-06-14 09:30:00,95.29,95.43,95.2,95.37,132446.0,92.0681,92.2034,91.9811,92.1454,132446.0
2023-06-14 10:00:00,95.38,95.52,95.35,95.42,88589.0,92.1551,92.2903,92.1261,92.1937,88589.0
2023-06-14 10:30:00,95.44,95.55,95.42,95.47,47609.0,92.213,92.3193,92.1937,92.242,47609.0
2023-06-14 11:00:00,95.45,95.66,95.44,95.59,46639.0,92.2227,92.4256,92.213,92.358,46639.0
2023-06-14 11:30:00,95.6,95.61,95.49,95.52,56506.0,92.3676,92.3773,92.2613,92.2903,56506.0
2023-06-14 12:00:00,95.52,95.57,95.4,95.56,19739.0,92.2903,92.3386,92.1744,92.329,19739.0
2023-06-14 12:30:00,95.54,95.54,95.48,95.53,29577.0,92.3096,92.3096,92.2517,92.3,29577.0
2023-06-14 13:00:00,95.52,95.52,95.33,95.37,23354.0,92.2903,92.2903,92.1067,92.1454,23354.0
2023-06-14 13:30:00,95.36,95.41,95.31,95.36,31304.0,92.1357,92.184,92.0874,92.1357,31304.0
2023-06-14 14:00:00,95.36,95.36,94.57,94.76,138171.0,92.1357,92.1357,91.3724,91.556,138171.0
2023-06-14 14:30:00,94.74,95.32,94.64,95.16,124262.0,91.5367,92.0971,91.4401,91.9425,124262.0
2023-06-14 15:00:00,95.21,95.49,95.03,95.2,82233.0,91.9908,92.2613,91.8169,91.9811,82233.0
2023-06-14 15:30:00,95.18,95.28,94.94,95.27,266516.0,91.9618,92.0584,91.7299,92.0488,266516.0
2023-06-15 09:30:00,95.24,95.62,95.16,95.6,152426.0,92.0198,92.3869,91.9425,92.3676,152426.0
2023-06-15 10:00:00,95.64,95.83,95.57,95.79,208854.0,92.4063,92.5898,92.3386,92.5512,208854.0
2023-06-15 10:30:00,95.8,95.82,95.57,95.73,81050.0,92.5609,92.5802,92.3386,92.4932,81050.0
2023-06-15 11:00:00,95.76,96.01,95.71,96.01,59517.0,92.5222,92.7638,92.4739,92.7638,59517.0
2023-06-15 11:30:00,95.99,96.07,95.88,95.99,52147.0,92.7444,92.8217,92.6381,92.7444,52147.0
2023-06-15 12:00:00,96.0,96.08,95.97,96.06,31407.0,92.7541,92.8314,92.7251,92.8121,31407.0
2023-06-15 12:30:00,96.07,96.1,96.0,96.06,43513.0,92.8217,92.8507,92.7541,92.8121,43513.0
2023-06-15 13:00:00,96.06,96.07,95.94,96.07,25361.0,92.8121,92.8217,92.6961,92.8217,25361.0
2023-06-15 13:30:00,96.08,96.24,96.05,96.21,39602.0,92.8314,92.986,92.8024,92.957,39602.0
2023-06-15 14:00:00,96.21,96.25,96.12,96.23,85457.0,92.957,92.9956,92.87,92.9763,85457.0
2023-06-15 14:30:00,96.23,96.56,96.23,96.52,132203.0,92.9763,93.2952,92.9763,93.2565,132203.0
2023-06-15 15:00:00,96.52,96.55,96.37,96.43,92939.0,93.2565,93.2855,93.1116,93.1696,92939.0
2023-06-15 15:30:00,96.44,96.5,96.29,96.36,133050.0,93.1792,93.2372,93.0343,93.1019,133050.0
2023-06-16 09:30:00,96.81,96.81,96.39,96.45,150087.0,93.5367,93.5367,93.1309,93.1889,150087.0
2023-06-16 10:00:00,96.46,96.62,96.42,96.59,99908.0,93.1985,93.3531,93.1599,93.3241,99908.0
2023-06-16 10:30:00,96.59,96.63,96.33,96.46,34015.0,93.3241,93.3628,93.0729,93.1985,34015.0
2023-06-16 11:00:00,96.44,96.54,96.26,96.33,45092.0,93.1792,93.2758,93.0053,93.0729,45092.0
2023-06-16 11:30:00,96.32,96.37,96.22,96.35,74803.0,93.0633,93.1116,92.9667,93.0923,74803.0
2023-06-16 12:00:00,96.36,96.45,96.31,96.44,104613.0,93.1019,93.1889,93.0536,93.1792,104613.0
2023-06-16 12:30:00,96.44,96.57,96.44,96.54,42326.0,93.1792,93.3048,93.1792,93.2758,42326.0
2023-06-16 13:00:00,96.54,96.55,96.41,96.42,108808.0,93.2758,93.2855,93.1502,93.1599,108808.0
2023-06-16 13:30:00,96.42,96.43,96.34,96.42,20366.0,93.1599,93.1696,93.0826,93.1599,20366.0
2023-06-16 14:00:00,96.4,96.43,96.33,96.36,40743.0,93.1406,93.1696,93.0729,93.1019,40743.0
2023-06-16 14:30:00,96.35,96.35,96.21,96.21,125141.0,93.0923,93.0923,92.957,92.957,125141.0
2023-06-16 15:00:00,96.21,96.22,96.06,96.11,200194.0,92.957,92.9667,92.8121,92.8604,200194.0
2023-06-16 15:30:00,96.1,96.22,96.0,96.05,389447.0,92.8507,92.9667,92.7541,92.8024,389447.0
2023-06-20 09:30:00,95.38,95.5,95.27,95.28,154296.0,92.1551,92.271,92.0488,92.0584,154296.0
2023-06-20 10:00:00,95.27,95.29,94.86,94.88,85473.0,92.0488,92.0681,91.6526,91.672,85473.0
2023-06-20 10:30:00,94.87,95.01,94.85,94.97,90787.0,91.6623,91.7976,91.643,91.7589,90787.0
2023-06-20 11:00:00,95.0,95.08,94.94,94.97,93180.0,91.7879,91.8652,91.7299,91.7589,93180.0
2023-06-20 11:30:00,94.98,95.06,94.97,94.99,43527.0,91.7686,91.8459,91.7589,91.7782,43527.0
2023-06-20 12:00:00,94.99,95.22,94.95,95.22,31034.0,91.7782,92.0005,91.7396,92.0005,31034.0
2023-06-20 12:30:00,95.21,95.34,95.19,95.33,73452.0,91.9908,92.1164,91.9715,92.1067,73452.0
2023-06-20 13:00:00,95.32,95.42,95.26,95.36,198190.0,92.0971,92.1937,92.0391,92.1357,198190.0
2023-06-20 13:30:00,95.37,95.39,95.23,95.25,124517.0,92.1454,92.1647,92.0101,92.0295,124517.0
2023-06-20 14:00:00,95.24,95.34,95.23,95.34,118024.0,92.0198,92.1164,92.0101,92.1164,118024.0
2023-06-20 14:30:00,95.34,95.34,95.21,95.28,154551.0,92.1164,92.1164,91.9908,92.0584,154551.0
2023-06-20 15:00:00,95.28,95.3,95.21,95.26,177117.0,92.0584,92.0778,91.9908,92.0391,177117.0
2023-06-20 15:30:00,95.26,95.35,95.18,95.19,521731.0,92.0391,92.1261,91.9618,91.9715,521731.0
2023-06-21 09:30:00,94.93,95.0,94.79,94.84,237743.0,91.7203,91.7879,91.585,91.6333,237743.0
2023-06-21 10:00:00,94.84,94.95,94.7,94.89,278528.0,91.6333,91.7396,91.498,91.6816,278528.0
2023-06-21 10:30:00,94.9,94.97,94.72,94.88,282263.0,91.6913,91.7589,91.5174,91.672,282263.0
2023-06-21 11:00:00,94.88,94.92,94.68,94.86,219710.0,91.672,91.7106,91.4787,91.6526,219710.0
2023-06-21 11:30:00,94.86,94.99,94.83,94.84,164055.0,91.6526,91.7782,91.6237,91.6333,164055.0
2023-06-21 12:00:00,94.83,95.03,94.83,94.99,133788.0,91.6237,91.8169,91.6237,91.7782,133788.0
2023-06-21 12:30:00,95.0,95.04,94.89,94.91,138999.0,91.7879,91.8266,91.6816,91.7009,138999.0
2023-06-21 13:00:00,94.89,94.95,94.82,94.88,91692.0,91.6816,91.7396,91.614,91.672,91692.0
2023-06-21 13:30:00,94.87,95.04,94.87,95.03,47225.0,91.6623,91.8266,91.6623,91.8169,47225.0
2023-06-21 14:00:00,95.04,95.21,95.02,95.21,76271.0,91.8266,91.9908,91.8072,91.9908,76271.0
2023-06-21 14:30:00,95.21,95.24,95.14,95.17,58700.0,91.9908,92.0198,91.9232,91.9522,58700.0
2023-06-21 15:00:00,95.16,95.17,95.02,95.03,81958.0,91.9425,91.9522,91.8072,91.8169,81958.0
2023-06-21 15:30:00,95.03,95.04,94.83,94.87,160944.0,91.8169,91.8266,91.6237,91.6623,160944.0
2023-06-22 09:30:00,94.52,94.68,94.4,94.63,277051.0,91.3241,91.4787,91.2082,91.4304,277051.0
2023-06-22 10:00:00,94.64,94.84,94.58,94.76,96978.0,91.4401,91.6333,91.3821,91.556,96978.0
2023-06-22 10:30:00,94.76,94.77,94.48,94.56,104119.0,91.556,91.5657,91.2855,91.3628,104119.0
2023-06-22 11:00:00,94.59,94.7,94.58,94.6,86546.0,91.3918,91.498,91.3821,91.4014,86546.0
2023-06-22 11:30:00,94.6,94.81,94.58,94.75,79630.0,91.4014,91.6043,91.3821,91.5464,79630.0
2023-06-22 12:00:00,94.75,94.75,94.63,94.69,106973.0,91.5464,91.5464,91.4304,91.4884,106973.0
2023-06-22 12:30:00,94.7,94.77,94.66,94.69,38916.0,91.498,91.5657,91.4594,91.4884,38916.0
2023-06-22 13:00:00,94.7,94.7,94.55,94.63,43796.0,91.498,91.498,91.3531,91.4304,43796.0
2023-06-22 13:30:00,94.64,94.77,94.61,94.76,37071.0,91.4401,91.5657,91.4111,91.556,37071.0
2023-06-22 14:00:00,94.77,94.82,94.73,94.81,29840.0,91.5657,91.614,91.527,91.6043,29840.0
2023-06-22 14:30:00,94.81,94.89,94.77,94.89,70297.0,91.6043,91.6816,91.5657,91.6816,70297.0
2023-06-22 15:00:00,94.89,94.9,94.71,94.72,84948.0,91.6816,91.6913,91.5077,91.5174,84948.0
2023-06-22 15:30:00,94.72,94.89,94.68,94.89,140897.0,91.5174,91.6816,91.4787,91.6816,140897.0
2023-06-23 09:30:00,93.82,93.94,93.76,93.86,182423.0,90.6478,90.7637,90.5898,90.6864,182423.0
2023-06-23 10:00:00,93.86,94.0,93.84,93.95,71957.0,90.6864,90.8217,90.6671,90.7734,71957.0
2023-06-23 10:30:00,94.0,94.07,93.88,93.95,21045.0,90.8217,90.8893,90.7058,90.7734,21045.0
2023-06-23 11:00:00,93.95,93.98,93.79,93.84,56122.0,90.7734,90.8024,90.6188,90.6671,56122.0
2023-06-23 11:30:00,93.84,94.02,93.82,93.97,71720.0,90.6671,90.841,90.6478,90.7927,71720.0
2023-06-23 12:00:00,93.97,94.1,93.94,94.09,70073.0,90.7927,90.9183,90.7637,90.9087,70073.0
2023-06-23 12:30:00,94.1,94.15,94.05,94.09,49190.0,90.9183,90.9666,90.87,90.9087,49190.0
2023-06-23 13:00:00,94.11,94.17,94.03,94.16,37250.0,90.928,90.986,90.8507,90.9763,37250.0
2023-06-23 13:30:00,94.16,94.21,94.13,94.13,26856.0,90.9763,91.0246,90.9473,90.9473,26856.0
2023-06-23 14:00:00,94.13,94.14,94.01,94.04,45400.0,90.9473,90.957,90.8314,90.8604,45400.0
2023-06-23 14:30:00,94.03,94.03,93.83,93.84,48647.0,90.8507,90.8507,90.6575,90.6671,48647.0
2023-06-23 15:00:00,93.84,93.95,93.76,93.87,103948.0,90.6671,90.7734,90.5898,90.6961,103948.0
2023-06-23 15:30:00,93.88,94.0,93.84,93.9,150934.0,90.7058,90.8217,90.6671,90.7251,150934.0
2023-06-26 09:30:00,93.95,94.25,93.9,94.23,152778.0,90.7734,91.0633,90.7251,91.0439,152778.0
2023-06-26 10:00:00,94.22,94.26,94.09,94.12,49096.0,91.0343,91.0729,90.9087,90.9377,49096.0
2023-06-26 10:30:00,94.12,94.13,93.86,94.06,80428.0,90.9377,90.9473,90.6864,90.8797,80428.0
2023-06-26 11:00:00,94.06,94.08,93.88,93.91,67967.0,90.8797,90.899,90.7058,90.7348,67967.0
2023-06-26 11:30:00,93.91,94.05,93.89,94.05,52840.0,90.7348,90.87,90.7154,90.87,52840.0
2023-06-26 12:00:00,94.04,94.06,93.8,93.89,79880.0,90.8604,90.8797,90.6285,90.7154,79880.0
2023-06-26 12:30:00,93.89,93.92,93.77,93.91,71164.0,90.7154,90.7444,90.5995,90.7348,71164.0
2023-06-26 13:00:00,93.92,93.97,93.86,93.96,85819.0,90.7444,90.7927,90.6864,90.7831,85819.0
2023-06-26 13:30:00,93.97,93.98,93.88,93.91,42735.0,90.7927,90.8024,90.7058,90.7348,42735.0
2023-06-26 14:00:00,93.91,93.92,93.84,93.9,39414.0,90.7348,90.7444,90.6671,90.7251,39414.0
2023-06-26 14:30:00,93.88,94.03,93.88,93.99,101569.0,90.7058,90.8507,90.7058,90.8121,101569.0
2023-06-26 15:00:00,94.0,94.03,93.95,93.98,81171.0,90.8217,90.8507,90.7734,90.8024,81171.0
2023-06-26 15:30:00,93.98,94.02,93.73,93.77,127324.0,90.8024,90.841,90.5608,90.5995,127324.0
2023-06-27 09:30:00,94.07,94.18,93.99,94.1,43472.0,90.8893,90.9956,90.8121,90.9183,43472.0
2023-06-27 10:00:00,94.08,94.15,93.88,94.12,33827.0,90.899,90.9666,90.7058,90.9377,33827.0
2023-06-27 10:30:00,94.11,94.23,94.08,94.2,383079.0,90.928,91.0439,90.899,91.015,383079.0
2023-06-27 11:00:00,94.21,94.3,94.04,94.29,42053.0,91.0246,91.1116,90.8604,91.1019,42053.0
2023-06-27 11:30:00,94.29,94.38,94.29,94.36,43094.0,91.1019,91.1889,91.1019,91.1695,43094.0
2023-06-27 12:00:00,94.35,94.45,94.34,94.44,115796.0,91.1599,91.2565,91.1502,91.2468,115796.0
2023-06-27 12:30:00,94.44,94.55,94.42,94.5,366901.0,91.2468,91.3531,91.2275,91.3048,366901.0
2023-06-27 13:00:00,94.5,94.63,94.45,94.58,435548.0,91.3048,91.4304,91.2565,91.3821,435548.0
2023-06-27 13:30:00,94.59,94.72,94.59,94.71,171377.0,91.3918,91.5174,91.3918,91.5077,171377.0
2023-06-27 14:00:00,94.71,94.76,94.68,94.73,55131.0,91.5077,91.556,91.4787,91.527,55131.0
2023-06-27 14:30:00,94.73,94.78,94.68,94.7,68292.0,91.527,91.5753,91.4787,91.498,68292.0
2023-06-27 15:00:00,94.7,94.81,94.7,94.81,94614.0,91.498,91.6043,91.498,91.6043,94614.0
2023-06-27 15:30:00,94.8,94.82,94.7,94.74,230445.0,91.5947,91.614,91.498,91.5367,230445.0
2023-06-28 09:30:00,94.5,94.55,94.36,94.53,72625.0,91.3048,91.3531,91.1695,91.3338,72625.0
2023-06-28 10:00:00,94.5,94.62,94.4,94.58,28404.0,91.3048,91.4208,91.2082,91.3821,28404.0
2023-06-28 10:30:00,94.58,94.73,94.58,94.58,55425.0,91.3821,91.527,91.3821,91.3821,55425.0
2023-06-28 11:00:00,94.59,94.7,94.57,94.67,43217.0,91.3918,91.498,91.3724,91.4691,43217.0
2023-06-28 11:30:00,94.67,94.78,94.66,94.77,50033.0,91.4691,91.5753,91.4594,91.5657,50033.0
2023-06-28 12:00:00,94.76,94.92,94.73,94.76,48803.0,91.556,91.7106,91.527,91.556,48803.0
2023-06-28 12:30:00,94.78,94.78,94.45,94.53,80733.0,91.5753,91.5753,91.2565,91.3338,80733.0
2023-06-28 13:00:00,94.53,94.67,94.46,94.67,47112.0,91.3338,91.4691,91.2662,91.4691,47112.0
2023-06-28 13:30:00,94.67,94.7,94.52,94.58,52678.0,91.4691,91.498,91.3241,91.3821,52678.0
2023-06-28 14:00:00,94.59,94.71,94.57,94.69,41857.0,91.3918,91.5077,91.3724,91.4884,41857.0
2023-06-28 14:30:00,94.69,94.7,94.62,94.63,19105.0,91.4884,91.498,91.4208,91.4304,19105.0
2023-06-28 15:00:00,94.65,94.67,94.48,94.59,65736.0,91.4497,91.4691,91.2855,91.3918,65736.0
2023-06-28 15:30:00,94.59,94.71,94.57,94.71,90661.0,91.3918,91.5077,91.3724,91.5077,90661.0
2023-06-29 09:30:00,94.52,94.68,94.43,94.62,79850.0,91.3241,91.4787,91.2372,91.4208,79850.0
2023-06-29 10:00:00,94.64,94.74,94.52,94.69,42875.0,91.4401,91.5367,91.3241,91.4884,42875.0
2023-06-29 10:30:00,94.67,94.69,94.52,94.62,45394.0,91.4691,91.4884,91.3241,91.4208,45394.0
2023-06-29 11:00:00,94.63,94.79,94.58,94.78,48538.0,91.4304,91.585,91.3821,91.5753,48538.0
2023-06-29 11:30:00,94.78,94.82,94.7,94.79,62103.0,91.5753,91.614,91.498,91.585,62103.0
2023-06-29 12:00:00,94.79,94.87,94.72,94.86,104477.0,91.585,91.6623,91.5174,91.6526,104477.0
2023-06-29 12:30:00,94.86,94.89,94.75,94.78,55281.0,91.6526,91.6816,91.5464,91.5753,55281.0
2023-06-29 13:00:00,94.75,94.78,94.66,94.78,95918.0,91.5464,91.5753,91.4594,91.5753,95918.0
2023-06-29 13:30:00,94.78,94.78,94.65,94.68,48170.0,91.5753,91.5753,91.4497,91.4787,48170.0
2023-06-29 14:00:00,94.67,94.72,94.56,94.71,63881.0,91.4691,91.5174,91.3628,91.5077,63881.0
2023-06-29 14:30:00,94.71,94.73,94.64,94.72,98096.0,91.5077,91.527,91.4401,91.5174,98096.0
2023-06-29 15:00:00,94.73,94.81,94.72,94.79,108817.0,91.527,91.6043,91.5174,91.585,108817.0
2023-06-29 15:30:00,94.77,94.88,94.69,94.85,233994.0,91.5657,91.672,91.4884,91.643,233994.0
2023-06-30 09:30:00,95.66,95.85,95.59,95.79,73545.0,92.4256,92.6092,92.358,92.5512,73545.0
2023-06-30 10:00:00,95.81,96.02,95.81,95.95,41752.0,92.5705,92.7734,92.5705,92.7058,41752.0
2023-06-30 10:30:00,95.97,96.0,95.77,95.84,122955.0,92.7251,92.7541,92.5319,92.5995,122955.0
2023-06-30 11:00:00,95.85,95.94,95.81,95.82,43610.0,92.6092,92.6961,92.5705,92.5802,43610.0
2023-06-30 11:30:00,95.83,95.83,95.74,95.81,53210.0,92.5898,92.5898,92.5029,92.5705,53210.0
2023-06-30 12:00:00,95.84,95.93,95.8,95.93,37708.0,92.5995,92.6865,92.5609,92.6865,37708.0
2023-06-30 12:30:00,95.93,96.03,95.92,96.01,32225.0,92.6865,92.7831,92.6768,92.7638,32225.0
2023-06-30 13:00:00,96.02,96.03,95.99,96.01,52724.0,92.7734,92.7831,92.7444,92.7638,52724.0
2023-06-30 13:30:00,96.02,96.07,95.99,96.04,27594.0,92.7734,92.8217,92.7444,92.7927,27594.0
2023-06-30 14:00:00,96.04,96.09,96.02,96.09,20530.0,92.7927,92.841,92.7734,92.841,20530.0
2023-06-30 14:30:00,96.08,96.09,96.01,96.04,24319.0,92.8314,92.841,92.7638,92.7927,24319.0
2023-06-30 15:00:00,96.05,96.08,95.99,96.05,269521.0,92.8024,92.8314,92.7444,92.8024,269521.0
2023-06-30 15:30:00,96.05,96.08,95.92,95.93,305666.0,92.8024,92.8314,92.6768,92.6865,305666.0
2023-07-03 09:30:00,96.02,96.16,95.97,96.11,267351.0,92.7734,92.9087,92.7251,92.8604,267351.0
2023-07-03 10:00:00,96.18,96.22,96.08,96.13,50486.0,92.928,92.9667,92.8314,92.8797,50486.0
2023-07-03 10:30:00,96.13,96.14,96.04,96.05,92359.0,92.8797,92.8894,92.7927,92.8024,92359.0
2023-07-03 11:00:00,96.05,96.1,96.05,96.09,83358.0,92.8024,92.8507,92.8024,92.841,83358.0
2023-07-03 11:30:00,96.09,96.15,96.05,96.13,83597.0,92.841,92.899,92.8024,92.8797,83597.0
2023-07-03 12:00:00,96.13,96.18,96.12,96.17,91491.0,92.8797,92.928,92.87,92.9183,91491.0
2023-07-03 12:30:00,96.18,96.2,96.14,96.15,340167.0,92.928,92.9473,92.8894,92.899,340167.0
2023-07-05 09:30:00,95.68,95.78,95.63,95.75,422189.0,92.4449,92.5415,92.3966,92.5125,422189.0
2023-07-05 10:00:00,95.76,95.83,95.7,95.79,38780.0,92.5222,92.5898,92.4642,92.5512,38780.0
2023-07-05 10:30:00,95.81,95.85,95.68,95.79,77055.0,92.5705,92.6092,92.4449,92.5512,77055.0
2023-07-05 11:00:00,95.79,95.81,95.73,95.78,50495.0,92.5512,92.5705,92.4932,92.5415,50495.0
2023-07-05 11:30:00,95.79,95.83,95.69,95.72,51236.0,92.5512,92.5898,92.4546,92.4836,51236.0
2023-07-05 12:00:00,95.71,95.73,95.66,95.71,66308.0,92.4739,92.4932,92.4256,92.4739,66308.0
2023-07-05 12:30:00,95.72,95.72,95.61,95.69,55213.0,92.4836,92.4836,92.3773,92.4546,55213.0
2023-07-05 13:00:00,95.68,95.74,95.66,95.7,76796.0,92.4449,92.5029,92.4256,92.4642,76796.0
2023-07-05 13:30:00,95.7,95.74,95.67,95.73,33518.0,92.4642,92.5029,92.4353,92.4932,33518.0
2023-07-05 14:00:00,95.72,95.79,95.52,95.61,87049.0,92.4836,92.5512,92.2903,92.3773,87049.0
2023-07-05 14:30:00,95.62,95.76,95.61,95.73,79338.0,92.3869,92.5222,92.3773,92.4932,79338.0
2023-07-05 15:00:00,95.73,95.79,95.72,95.78,72230.0,92.4932,92.5512,92.4836,92.5415,72230.0
2023-07-05 15:30:00,95.78,95.79,95.68,95.71,186802.0,92.5415,92.5512,92.4449,92.4739,186802.0
2023-07-06 09:30:00,94.62,94.66,94.35,94.4,73187.0,91.4208,91.4594,91.1599,91.2082,73187.0
2023-07-06 10:00:00,94.42,94.42,94.09,94.13,93613.0,91.2275,91.2275,90.9087,90.9473,93613.0
2023-07-06 10:30:00,94.13,94.16,94.02,94.04,115878.0,90.9473,90.9763,90.841,90.8604,115878.0
2023-07-06 11:00:00,94.05,94.1,93.98,94.04,17962.0,90.87,90.9183,90.8024,90.8604,17962.0
2023-07-06 11:30:00,94.04,94.23,94.04,94.22,92184.0,90.8604,91.0439,90.8604,91.0343,92184.0
2023-07-06 12:00:00,94.23,94.33,94.23,94.32,40947.0,91.0439,91.1406,91.0439,91.1309,40947.0
2023-07-06 12:30:00,94.34,94.43,94.29,94.43,337612.0,91.1502,91.2372,91.1019,91.2372,337612.0
2023-07-06 13:00:00,94.43,94.51,94.42,94.45,279756.0,91.2372,91.3145,91.2275,91.2565,279756.0
2023-07-06 13:30:00,94.46,94.52,94.42,94.52,111538.0,91.2662,91.3241,91.2275,91.3241,111538.0
2023-07-06 14:00:00,94.52,94.55,94.44,94.45,406021.0,91.3241,91.3531,91.2468,91.2565,406021.0
2023-07-06 14:30:00,94.47,94.6,94.46,94.59,28572.0,91.2758,91.4014,91.2662,91.3918,28572.0
2023-07-06 15:00:00,94.59,94.59,94.5,94.53,53026.0,91.3918,91.3918,91.3048,91.3338,53026.0
2023-07-06 15:30:00,94.52,94.58,94.47,94.51,99147.0,91.3241,91.3821,91.2758,91.3145,99147.0
2023-07-07 09:30:00,94.48,94.83,94.44,94.81,74877.0,91.2855,91.6237,91.2468,91.6043,74877.0
2023-07-07 10:00:00,94.82,94.84,94.68,94.75,45295.0,91.614,91.6333,91.4787,91.5464,45295.0
2023-07-07 10:30:00,94.72,94.87,94.64,94.85,37882.0,91.5174,91.6623,91.4401,91.643,37882.0
2023-07-07 11:00:00,94.86,94.91,94.82,94.88,22028.0,91.6526,91.7009,91.614,91.672,22028.0
2023-07-07 11:30:00,94.88,94.96,94.87,94.95,31197.0,91.672,91.7493,91.6623,91.7396,31197.0
2023-07-07 12:00:00,94.97,95.11,94.97,95.11,26691.0,91.7589,91.8942,91.7589,91.8942,26691.0
2023-07-07 12:30:00,95.11,95.36,95.11,95.36,62753.0,91.8942,92.1357,91.8942,92.1357,62753.0
2023-07-07 13:00:00,95.36,95.41,95.34,95.41,39635.0,92.1357,92.184,92.1164,92.184,39635.0
2023-07-07 13:30:00,95.41,95.42,95.23,95.26,101369.0,92.184,92.1937,92.0101,92.0391,101369.0
2023-07-07 14:00:00,95.27,95.27,95.21,95.25,60953.0,92.0488,92.0488,91.9908,92.0295,60953.0
2023-07-07 14:30:00,95.26,95.26,95.12,95.15,56517.0,92.0391,92.0391,91.9038,91.9328,56517.0
2023-07-07 15:00:00,95.15,95.16,94.99,95.0,52088.0,91.9328,91.9425,91.7782,91.7879,52088.0
2023-07-07 15:30:00,94.99,95.04,94.67,94.69,153946.0,91.7782,91.8266,91.4691,91.4884,153946.0
2023-07-10 09:30:00,94.57,94.78,94.57,94.77,49248.0,91.3724,91.5753,91.3724,91.5657,49248.0
2023-07-10 10:00:00,94.78,94.97,94.78,94.84,44895.0,91.5753,91.7589,91.5753,91.6333,44895.0
2023-07-10 10:30:00,94.83,94.84,94.67,94.73,86360.0,91.6237,91.6333,91.4691,91.527,86360.0
2023-07-10 11:00:00,94.74,94.76,94.64,94.75,59975.0,91.5367,91.556,91.4401,91.5464,59975.0
2023-07-10 11:30:00,94.75,94.81,94.67,94.73,48843.0,91.5464,91.6043,91.4691,91.527,48843.0
2023-07-10 12:00:00,94.73,94.74,94.58,94.74,32904.0,91.527,91.5367,91.3821,91.5367,32904.0
2023-07-10 12:30:00,94.73,94.83,94.71,94.81,38256.0,91.527,91.6237,91.5077,91.6043,38256.0
2023-07-10 13:00:00,94.81,94.87,94.8,94.87,18481.0,91.6043,91.6623,91.5947,91.6623,18481.0
2023-07-10 13:30:00,94.88,94.9,94.82,94.85,16413.0,91.672,91.6913,91.614,91.643,16413.0
2023-07-10 14:00:00,94.85,94.92,94.77,94.92,179205.0,91.643,91.7106,91.5657,91.7106,179205.0
2023-07-10 14:30:00,94.92,94.92,94.83,94.91,30959.0,91.7106,91.7106,91.6237,91.7009,30959.0
2023-07-10 15:00:00,94.91,94.92,94.84,94.87,53942.0,91.7009,91.7106,91.6333,91.6623,53942.0
2023-07-10 15:30:00,94.86,94.95,94.79,94.94,95881.0,91.6526,91.7396,91.585,91.7299,95881.0
2023-07-11 09:30:00,95.26,95.34,95.08,95.22,61709.0,92.0391,92.1164,91.8652,92.0005,61709.0
2023-07-11 10:00:00,95.2,95.23,95.01,95.2,31398.0,91.9811,92.0101,91.7976,91.9811,31398.0
2023-07-11 10:30:00,95.2,95.29,95.15,95.27,20857.0,91.9811,92.0681,91.9328,92.0488,20857.0
2023-07-11 11:00:00,95.27,95.35,95.23,95.28,19892.0,92.0488,92.1261,92.0101,92.0584,19892.0
2023-07-11 11:30:00,95.26,95.43,95.25,95.43,19231.0,92.0391,92.2034,92.0295,92.2034,19231.0
2023-07-11 12:00:00,95.45,95.47,95.3,95.35,148207.0,92.2227,92.242,92.0778,92.1261,148207.0
2023-07-11 12:30:00,95.34,95.46,95.34,95.44,5651.0,92.1164,92.2324,92.1164,92.213,5651.0
2023-07-11 13:00:00,95.45,95.47,95.37,95.41,49295.0,92.2227,92.242,92.1454,92.184,49295.0
2023-07-11 13:30:00,95.42,95.43,95.34,95.43,31852.0,92.1937,92.2034,92.1164,92.2034,31852.0
2023-07-11 14:00:00,95.44,95.45,95.29,95.37,48506.0,92.213,92.2227,92.0681,92.1454,48506.0
2023-07-11 14:30:00,95.37,95.51,95.32,95.5,23857.0,92.1454,92.2807,92.0971,92.271,23857.0
2023-07-11 15:00:00,95.49,95.55,95.45,95.54,37251.0,92.2613,92.3193,92.2227,92.3096,37251.0
2023-07-11 15:30:00,95.54,95.77,95.48,95.7,63849.0,92.3096,92.5319,92.2517,92.4642,63849.0
2023-07-12 09:30:00,96.77,96.83,96.63,96.82,103441.0,93.4981,93.556,93.3628,93.5464,103441.0
2023-07-12 10:00:00,96.82,96.95,96.76,96.94,57443.0,93.5464,93.672,93.4884,93.6623,57443.0
2023-07-12 10:30:00,96.94,97.04,96.92,96.98,60827.0,93.6623,93.7589,93.643,93.701,60827.0
2023-07-12 11:00:00,96.99,97.02,96.9,96.95,40356.0,93.7106,93.7396,93.6237,93.672,40356.0
2023-07-12 11:30:00,96.95,96.96,96.64,96.68,79647.0,93.672,93.6816,93.3725,93.4111,79647.0
2023-07-12 12:00:00,96.66,96.78,96.62,96.72,132466.0,93.3918,93.5077,93.3531,93.4497,132466.0
2023-07-12 12:30:00,96.7,96.87,96.7,96.81,122711.0,93.4304,93.5947,93.4304,93.5367,122711.0
2023-07-12 13:00:00,96.83,96.89,96.78,96.88,32641.0,93.556,93.614,93.5077,93.6043,32641.0
2023-07-12 13:30:00,96.88,96.93,96.87,96.92,57677.0,93.6043,93.6526,93.5947,93.643,57677.0
2023-07-12 14:00:00,96.92,96.99,96.87,96.98,135948.0,93.643,93.7106,93.5947,93.701,135948.0
2023-07-12 14:30:00,96.97,97.0,96.88,96.92,204728.0,93.6913,93.7203,93.6043,93.643,204728.0
2023-07-12 15:00:00,96.92,96.93,96.7,96.79,201448.0,93.643,93.6526,93.4304,93.5174,201448.0
2023-07-12 15:30:00,96.8,96.9,96.78,96.86,625305.0,93.527,93.6237,93.5077,93.585,625305.0
2023-07-13 09:30:00,97.54,97.72,97.48,97.72,103115.0,94.242,94.4159,94.1841,94.4159,103115.0
2023-07-13 10:00:00,97.71,97.71,97.58,97.58,69277.0,94.4063,94.4063,94.2807,94.2807,69277.0
2023-07-13 10:30:00,97.58,97.71,97.58,97.7,96544.0,94.2807,94.4063,94.2807,94.3966,96544.0
2023-07-13 11:00:00,97.72,97.73,97.59,97.62,96723.0,94.4159,94.4256,94.2903,94.3193,96723.0
2023-07-13 11:30:00,97.62,97.7,97.59,97.69,38739.0,94.3193,94.3966,94.2903,94.387,38739.0
2023-07-13 12:00:00,97.7,97.76,97.68,97.75,30558.0,94.3966,94.4546,94.3773,94.4449,30558.0
2023-07-13 12:30:00,97.75,97.81,97.73,97.77,78257.0,94.4449,94.5029,94.4256,94.4642,78257.0
2023-07-13 13:00:00,97.77,97.8,97.68,97.79,105308.0,94.4642,94.4932,94.3773,94.4836,105308.0
2023-07-13 13:30:00,97.79,97.83,97.79,97.81,124452.0,94.4836,94.5222,94.4836,94.5029,124452.0
2023-07-13 14:00:00,97.8,97.93,97.8,97.86,106623.0,94.4932,94.6188,94.4932,94.5512,106623.0
2023-07-13 14:30:00,97.85,97.91,97.83,97.91,46837.0,94.5415,94.5995,94.5222,94.5995,46837.0
2023-07-13 15:00:00,97.91,98.0,97.89,97.98,51675.0,94.5995,94.6865,94.5802,94.6671,51675.0
2023-07-13 15:30:00,97.98,98.09,97.94,97.94,147145.0,94.6671,94.7734,94.6285,94.6285,147145.0
2023-07-14 09:30:00,98.04,98.1,97.97,98.09,145257.0,94.7251,94.7831,94.6575,94.7734,145257.0
2023-07-14 10:00:00,98.09,98.09,97.92,97.95,215174.0,94.7734,94.7734,94.6092,94.6382,215174.0
2023-07-14 10:30:00,97.93,97.99,97.76,97.9,112591.0,94.6188,94.6768,94.4546,94.5899,112591.0
2023-07-14 11:00:00,97.89,97.97,97.87,97.94,137873.0,94.5802,94.6575,94.5609,94.6285,137873.0
2023-07-14 11:30:00,97.95,98.01,97.85,97.92,156267.0,94.6382,94.6961,94.5415,94.6092,156267.0
2023-07-14 12:00:00,97.92,97.93,97.78,97.78,178286.0,94.6092,94.6188,94.4739,94.4739,178286.0
2023-07-14 12:30:00,97.78,97.85,97.75,97.79,175490.0,94.4739,94.5415,94.4449,94.4836,175490.0
2023-07-14 13:00:00,97.79,97.8,97.67,97.77,175560.0,94.4836,94.4932,94.3676,94.4642,175560.0
2023-07-14 13:30:00,97.77,97.84,97.76,97.79,159242.0,94.4642,94.5319,94.4546,94.4836,159242.0
2023-07-14 14:00:00,97.79,97.86,97.74,97.74,162065.0,94.4836,94.5512,94.4353,94.4353,162065.0
2023-07-14 14:30:00,97.75,97.8,97.68,97.7,103703.0,94.4449,94.4932,94.3773,94.3966,103703.0
2023-07-14 15:00:00,97.7,97.75,97.59,97.67,123206.0,94.3966,94.4449,94.2903,94.3676,123206.0
2023-07-14 15:30:00,97.67,97.7,97.57,97.69,276963.0,94.3676,94.3966,94.271,94.387,276963.0
2023-07-17 09:30:00,97.54,97.68,97.46,97.68,58016.0,94.242,94.3773,94.1647,94.3773,58016.0
2023-07-17 10:00:00,97.68,97.76,97.67,97.71,48293.0,94.3773,94.4546,94.3676,94.4063,48293.0
2023-07-17 10:30:00,97.71,97.77,97.68,97.75,19804.0,94.4063,94.4642,94.3773,94.4449,19804.0
2023-07-17 11:00:00,97.76,97.79,97.69,97.78,12501.0,94.4546,94.4836,94.387,94.4739,12501.0
2023-07-17 11:30:00,97.78,97.86,97.77,97.84,53423.0,94.4739,94.5512,94.4642,94.5319,53423.0
2023-07-17 12:00:00,97.85,97.87,97.8,97.81,65688.0,94.5415,94.5609,94.4932,94.5029,65688.0
2023-07-17 12:30:00,97.8,97.87,97.77,97.87,31366.0,94.4932,94.5609,94.4642,94.5609,31366.0
2023-07-17 13:00:00,97.87,97.89,97.81,97.83,30305.0,94.5609,94.5802,94.5029,94.5222,30305.0
2023-07-17 13:30:00,97.84,97.91,97.83,97.89,21697.0,94.5319,94.5995,94.5222,94.5802,21697.0
2023-07-17 14:00:00,97.89,97.94,97.87,97.93,18152.0,94.5802,94.6285,94.5609,94.6188,18152.0
2023-07-17 14:30:00,97.93,97.95,97.86,97.93,19331.0,94.6188,94.6382,94.5512,94.6188,19331.0
2023-07-17 15:00:00,97.93,98.1,97.92,98.03,111144.0,94.6188,94.7831,94.6092,94.7155,111144.0
2023-07-17 15:30:00,98.03,98.03,97.88,97.91,260413.0,94.7155,94.7155,94.5705,94.5995,260413.0
2023-07-18 09:30:00,97.85,98.05,97.75,98.05,139727.0,94.5415,94.7348,94.4449,94.7348,139727.0
2023-07-18 10:00:00,98.05,98.14,98.04,98.13,26912.0,94.7348,94.8217,94.7251,94.8121,26912.0
2023-07-18 10:30:00,98.12,98.27,98.08,98.25,29231.0,94.8024,94.9473,94.7638,94.928,29231.0
2023-07-18 11:00:00,98.26,98.33,98.24,98.24,37808.0,94.9377,95.0053,94.9184,94.9184,37808.0
2023-07-18 11:30:00,98.24,98.35,98.18,98.33,32757.0,94.9184,95.0246,94.8604,95.0053,32757.0
2023-07-18 12:00:00,98.33,98.33,98.2,98.28,33651.0,95.0053,95.0053,94.8797,94.957,33651.0
2023-07-18 12:30:00,98.29,98.31,98.2,98.21,32260.0,94.9667,94.986,94.8797,94.8894,32260.0
2023-07-18 13:00:00,98.21,98.31,98.2,98.26,45666.0,94.8894,94.986,94.8797,94.9377,45666.0
2023-07-18 13:30:00,98.26,98.31,98.25,98.31,10591.0,94.9377,94.986,94.928,94.986,10591.0
2023-07-18 14:00:00,98.3,98.47,98.3,98.47,24255.0,94.9763,95.1406,94.9763,95.1406,24255.0
2023-07-18 14:30:00,98.47,98.5,98.39,98.46,54835.0,95.1406,95.1696,95.0633,95.1309,54835.0
2023-07-18 15:00:00,98.46,98.56,98.4,98.53,24035.0,95.1309,95.2275,95.0729,95.1985,24035.0
2023-07-18 15:30:00,98.52,98.57,98.46,98.46,82634.0,95.1889,95.2372,95.1309,95.1309,82634.0
2023-07-19 09:30:00,98.6,98.85,98.6,98.82,228145.0,95.2662,95.5077,95.2662,95.4787,228145.0
2023-07-19 10:00:00,98.82,98.84,98.69,98.69,113154.0,95.4787,95.4981,95.3531,95.3531,113154.0
2023-07-19 10:30:00,98.69,98.72,98.49,98.6,220312.0,95.3531,95.3821,95.1599,95.2662,220312.0
2023-07-19 11:00:00,98.61,98.72,98.57,98.7,57576.0,95.2758,95.3821,95.2372,95.3628,57576.0
2023-07-19 11:30:00,98.7,98.73,98.67,98.68,61845.0,95.3628,95.3918,95.3338,95.3435,61845.0
2023-07-19 12:00:00,98.69,98.75,98.55,98.56,45138.0,95.3531,95.4111,95.2179,95.2275,45138.0
2023-07-19 12:30:00,98.56,98.57,98.46,98.57,94325.0,95.2275,95.2372,95.1309,95.2372,94325.0
2023-07-19 13:00:00,98.58,98.59,98.47,98.56,197837.0,95.2469,95.2565,95.1406,95.2275,197837.0
2023-07-19 13:30:00,98.56,98.61,98.5,98.56,221287.0,95.2275,95.2758,95.1696,95.2275,221287.0
2023-07-19 14:00:00,98.57,98.59,98.44,98.51,340485.0,95.2372,95.2565,95.1116,95.1792,340485.0
2023-07-19 14:30:00,98.52,98.65,98.51,98.64,188594.0,95.1889,95.3145,95.1792,95.3048,188594.0
2023-07-19 15:00:00,98.64,98.76,98.64,98.71,76349.0,95.3048,95.4208,95.3048,95.3725,76349.0
2023-07-19 15:30:00,98.71,98.71,98.59,98.59,200696.0,95.3725,95.3725,95.2565,95.2565,200696.0
2023-07-20 09:30:00,98.39,98.52,98.36,98.5,55045.0,95.0633,95.1889,95.0343,95.1696,55045.0
2023-07-20 10:00:00,98.52,98.53,98.11,98.14,39700.0,95.1889,95.1985,94.7927,94.8217,39700.0
2023-07-20 10:30:00,98.14,98.22,98.02,98.2,44943.0,94.8217,94.899,94.7058,94.8797,44943.0
2023-07-20 11:00:00,98.2,98.28,98.16,98.2,43730.0,94.8797,94.957,94.8411,94.8797,43730.0
2023-07-20 11:30:00,98.19,98.28,98.18,98.23,140898.0,94.87,94.957,94.8604,94.9087,140898.0
2023-07-20 12:00:00,98.24,98.34,98.17,98.19,965733.0,94.9184,95.015,94.8507,94.87,965733.0
2023-07-20 12:30:00,98.19,98.2,98.09,98.13,957122.0,94.87,94.8797,94.7734,94.8121,957122.0
2023-07-20 13:00:00,98.13,98.2,98.09,98.19,1007008.0,94.8121,94.8797,94.7734,94.87,1007008.0
2023-07-20 13:30:00,98.19,98.22,98.13,98.17,427128.0,94.87,94.899,94.8121,94.8507,427128.0
2023-07-20 14:00:00,98.16,98.18,97.92,97.92,465283.0,94.8411,94.8604,94.6092,94.6092,465283.0
2023-07-20 14:30:00,97.92,98.05,97.92,98.0,333912.0,94.6092,94.7348,94.6092,94.6865,333912.0
2023-07-20 15:00:00,97.99,98.02,97.79,97.81,112060.0,94.6768,94.7058,94.4836,94.5029,112060.0
2023-07-20 15:30:00,97.81,97.99,97.81,97.94,187670.0,94.5029,94.6768,94.5029,94.6285,187670.0
2023-07-21 09:30:00,98.26,98.32,97.99,98.05,1014941.0,94.9377,94.9956,94.6768,94.7348,1014941.0
2023-07-21 10:00:00,98.03,98.17,97.94,97.96,51923.0,94.7155,94.8507,94.6285,94.6478,51923.0
2023-07-21 10:30:00,97.95,98.13,97.95,98.08,25306.0,94.6382,94.8121,94.6382,94.7638,25306.0
2023-07-21 11:00:00,98.09,98.24,98.08,98.24,25495.0,94.7734,94.9184,94.7638,94.9184,25495.0
2023-07-21 11:30:00,98.24,98.27,98.14,98.2,34616.0,94.9184,94.9473,94.8217,94.8797,34616.0
2023-07-21 12:00:00,98.2,98.2,98.11,98.11,19692.0,94.8797,94.8797,94.7927,94.7927,19692.0
2023-07-21 12:30:00,98.11,98.13,98.04,98.11,19260.0,94.7927,94.8121,94.7251,94.7927,19260.0
2023-07-21 13:00:00,98.11,98.24,98.11,98.24,34527.0,94.7927,94.9184,94.7927,94.9184,34527.0
2023-07-21 13:30:00,98.24,98.3,98.23,98.28,398204.0,94.9184,94.9763,94.9087,94.957,398204.0
2023-07-21 14:00:00,98.29,98.29,98.14,98.17,20061.0,94.9667,94.9667,94.8217,94.8507,20061.0
2023-07-21 14:30:00,98.18,98.26,98.14,98.15,35503.0,94.8604,94.9377,94.8217,94.8314,35503.0
2023-07-21 15:00:00,98.13,98.14,97.97,98.04,84241.0,94.8121,94.8217,94.6575,94.7251,84241.0
2023-07-21 15:30:00,98.05,98.08,97.99,97.99,119549.0,94.7348,94.7638,94.6768,94.6768,119549.0
2023-07-24 09:30:00,98.1,98.31,97.96,98.04,146605.0,94.7831,94.986,94.6478,94.7251,146605.0
2023-07-24 10:00:00,98.05,98.24,98.02,98.2,96481.0,94.7348,94.9184,94.7058,94.8797,96481.0
2023-07-24 10:30:00,98.22,98.38,98.16,98.36,62190.0,94.899,95.0536,94.8411,95.0343,62190.0
2023-07-24 11:00:00,98.36,98.43,98.29,98.39,48869.0,95.0343,95.1019,94.9667,95.0633,48869.0
2023-07-24 11:30:00,98.38,98.45,98.31,98.44,67254.0,95.0536,95.1213,94.986,95.1116,67254.0
2023-07-24 12:00:00,98.45,98.47,98.38,98.43,32729.0,95.1213,95.1406,95.0536,95.1019,32729.0
2023-07-24 12:30:00,98.45,98.48,98.37,98.42,34066.0,95.1213,95.1502,95.044,95.0923,34066.0
2023-07-24 13:00:00,98.42,98.44,98.37,98.43,21269.0,95.0923,95.1116,95.044,95.1019,21269.0
2023-07-24 13:30:00,98.44,98.46,98.37,98.44,25599.0,95.1116,95.1309,95.044,95.1116,25599.0
2023-07-24 14:00:00,98.46,98.5,98.43,98.44,28511.0,95.1309,95.1696,95.1019,95.1116,28511.0
2023-07-24 14:30:00,98.43,98.43,98.3,98.37,44159.0,95.1019,95.1019,94.9763,95.044,44159.0
2023-07-24 15:00:00,98.36,98.39,98.2,98.2,109643.0,95.0343,95.0633,94.8797,94.8797,109643.0
2023-07-24 15:30:00,98.22,98.34,98.19,98.33,245051.0,94.899,95.015,94.87,95.0053,245051.0
2023-07-25 09:30:00,98.39,98.63,98.38,98.58,665474.0,95.0633,95.2952,95.0536,95.2469,665474.0
2023-07-25 10:00:00,98.59,98.67,98.53,98.6,271860.0,95.2565,95.3338,95.1985,95.2662,271860.0
2023-07-25 10:30:00,98.59,98.61,98.52,98.58,158639.0,95.2565,95.2758,95.1889,95.2469,158639.0
2023-07-25 11:00:00,98.58,98.63,98.55,98.61,1020646.0,95.2469,95.2952,95.2179,95.2758,1020646.0
2023-07-25 11:30:00,98.62,98.75,98.61,98.67,175956.0,95.2855,95.4111,95.2758,95.3338,175956.0
2023-07-25 12:00:00,98.67,98.73,98.65,98.67,135521.0,95.3338,95.3918,95.3145,95.3338,135521.0
2023-07-25 12:30:00,98.67,98.73,98.64,98.73,172122.0,95.3338,95.3918,95.3048,95.3918,172122.0
2023-07-25 13:00:00,98.73,98.76,98.67,98.74,138665.0,95.3918,95.4208,95.3338,95.4014,138665.0
2023-07-25 13:30:00,98.75,98.77,98.71,98.72,97100.0,95.4111,95.4304,95.3725,95.3821,97100.0
2023-07-25 14:00:00,98.72,98.82,98.7,98.81,122273.0,95.3821,95.4787,95.3628,95.4691,122273.0
2023-07-25 14:30:00,98.81,98.87,98.7,98.7,123267.0,95.4691,95.5271,95.3628,95.3628,123267.0
2023-07-25 15:00:00,98.71,98.8,98.71,98.74,106994.0,95.3725,95.4594,95.3725,95.4014,106994.0
2023-07-25 15:30:00,98.74,98.77,98.64,98.66,264108.0,95.4014,95.4304,95.3048,95.3242,264108.0
2023-07-26 09:30:00,98.3,98.53,98.3,98.5,172344.0,94.9763,95.1985,94.9763,95.1696,172344.0
2023-07-26 10:00:00,98.51,98.57,98.45,98.53,67257.0,95.1792,95.2372,95.1213,95.1985,67257.0
2023-07-26 10:30:00,98.53,98.55,98.4,98.42,114345.0,95.1985,95.2179,95.0729,95.0923,114345.0
2023-07-26 11:00:00,98.41,98.55,98.4,98.51,53530.0,95.0826,95.2179,95.0729,95.1792,53530.0
2023-07-26 11:30:00,98.51,98.64,98.51,98.63,33842.0,95.1792,95.3048,95.1792,95.2952,33842.0
2023-07-26 12:00:00,98.63,98.67,98.58,98.58,46662.0,95.2952,95.3338,95.2469,95.2469,46662.0
2023-07-26 12:30:00,98.59,98.59,98.5,98.53,22588.0,95.2565,95.2565,95.1696,95.1985,22588.0
2023-07-26 13:00:00,98.54,98.56,98.5,98.52,27483.0,95.2082,95.2275,95.1696,95.1889,27483.0
2023-07-26 13:30:00,98.52,98.52,98.43,98.43,84413.0,95.1889,95.1889,95.1019,95.1019,84413.0
2023-07-26 14:00:00,98.48,98.65,98.42,98.5,84799.0,95.1502,95.3145,95.0923,95.1696,84799.0
2023-07-26 14:30:00,98.51,99.06,98.49,98.87,86652.0,95.1792,95.7106,95.1599,95.5271,86652.0
2023-07-26 15:00:00,98.92,98.94,98.38,98.6,418690.0,95.5754,95.5947,95.0536,95.2662,418690.0
2023-07-26 15:30:00,98.6,98.77,98.53,98.76,475296.0,95.2662,95.4304,95.1985,95.4208,475296.0
2023-07-27 09:30:00,99.53,99.53,99.34,99.4,197777.0,96.1647,96.1647,95.9812,96.0391,197777.0
2023-07-27 10:00:00,99.39,99.4,99.12,99.13,115620.0,96.0295,96.0391,95.7686,95.7783,115620.0
2023-07-27 10:30:00,99.14,99.27,99.09,99.11,60904.0,95.7879,95.9135,95.7396,95.7589,60904.0
2023-07-27 11:00:00,99.12,99.19,99.06,99.18,61040.0,95.7686,95.8362,95.7106,95.8266,61040.0
2023-07-27 11:30:00,99.19,99.25,99.14,99.16,57482.0,95.8362,95.8942,95.7879,95.8072,57482.0
2023-07-27 12:00:00,99.18,99.34,99.17,99.34,37926.0,95.8266,95.9812,95.8169,95.9812,37926.0
2023-07-27 12:30:00,99.34,99.37,99.28,99.31,41437.0,95.9812,96.0101,95.9232,95.9522,41437.0
2023-07-27 13:00:00,99.32,99.37,98.96,98.96,77470.0,95.9618,96.0101,95.614,95.614,77470.0
2023-07-27 13:30:00,98.96,98.97,98.84,98.9,73452.0,95.614,95.6237,95.4981,95.556,73452.0
2023-07-27 14:00:00,98.87,98.92,98.46,98.46,65475.0,95.5271,95.5754,95.1309,95.1309,65475.0
2023-07-27 14:30:00,98.47,98.52,98.2,98.21,98652.0,95.1406,95.1889,94.8797,94.8894,98652.0
2023-07-27 15:00:00,98.19,98.39,98.14,98.2,101853.0,94.87,95.0633,94.8217,94.8797,101853.0
2023-07-27 15:30:00,98.21,98.27,97.98,98.15,235031.0,94.8894,94.9473,94.6671,94.8314,235031.0
2023-07-28 09:30:00,98.99,99.19,98.86,99.12,850545.0,95.643,95.8362,95.5174,95.7686,850545.0
2023-07-28 10:00:00,99.14,99.28,99.09,99.15,296883.0,95.7879,95.9232,95.7396,95.7976,296883.0
2023-07-28 10:30:00,99.15,99.23,99.06,99.21,139154.0,95.7976,95.8749,95.7106,95.8556,139154.0
2023-07-28 11:00:00,99.23,99.37,99.18,99.35,55840.0,95.8749,96.0101,95.8266,95.9908,55840.0
2023-07-28 11:30:00,99.35,99.4,99.3,99.37,51576.0,95.9908,96.0391,95.9425,96.0101,51576.0
2023-07-28 12:00:00,99.38,99.38,99.24,99.36,49112.0,96.0198,96.0198,95.8845,96.0005,49112.0
2023-07-28 12:30:00,99.35,99.36,99.24,99.26,28402.0,95.9908,96.0005,95.8845,95.9039,28402.0
2023-07-28 13:00:00,99.25,99.25,99.09,99.09,372383.0,95.8942,95.8942,95.7396,95.7396,372383.0
2023-07-28 13:30:00,99.09,99.13,98.89,99.1,77685.0,95.7396,95.7783,95.5464,95.7493,77685.0
2023-07-28 14:00:00,99.11,99.22,99.1,99.21,77122.0,95.7589,95.8652,95.7493,95.8556,77122.0
2023-07-28 14:30:00,99.21,99.3,99.1,99.21,23410.0,95.8556,95.9425,95.7493,95.8556,23410.0
2023-07-28 15:00:00,99.24,99.29,99.18,99.2,93853.0,95.8845,95.9329,95.8266,95.8459,93853.0
2023-07-28 15:30:00,99.18,99.26,99.12,99.21,145226.0,95.8266,95.9039,95.7686,95.8556,145226.0
2023-07-31 09:30:00,99.3,99.51,99.23,99.31,112909.0,95.9425,96.1454,95.8749,95.9522,112909.0
2023-07-31 10:00:00,99.32,99.43,99.28,99.43,39179.0,95.9618,96.0681,95.9232,96.0681,39179.0
2023-07-31 10:30:00,99.46,99.47,99.34,99.41,47747.0,96.0971,96.1068,95.9812,96.0488,47747.0
2023-07-31 11:00:00,99.42,99.46,99.36,99.39,19813.0,96.0585,96.0971,96.0005,96.0295,19813.0
2023-07-31 11:30:00,99.39,99.4,99.26,99.3,89100.0,96.0295,96.0391,95.9039,95.9425,89100.0
2023-07-31 12:00:00,99.3,99.36,99.28,99.35,25672.0,95.9425,96.0005,95.9232,95.9908,25672.0
2023-07-31 12:30:00,99.34,99.35,99.22,99.24,23342.0,95.9812,95.9908,95.8652,95.8845,23342.0
2023-07-31 13:00:00,99.23,99.3,99.18,99.24,44684.0,95.8749,95.9425,95.8266,95.8845,44684.0
2023-07-31 13:30:00,99.24,99.35,99.24,99.28,197330.0,95.8845,95.9908,95.8845,95.9232,197330.0
2023-07-31 14:00:00,99.29,99.33,99.23,99.25,22108.0,95.9329,95.9715,95.8749,95.8942,22108.0
2023-07-31 14:30:00,99.26,99.33,99.22,99.31,31071.0,95.9039,95.9715,95.8652,95.9522,31071.0
2023-07-31 15:00:00,99.31,99.31,99.21,99.26,125478.0,95.9522,95.9522,95.8556,95.9039,125478.0
2023-07-31 15:30:00,99.26,99.4,99.15,99.39,311032.0,95.9039,96.0391,95.7976,96.0295,311032.0
2023-08-01 09:30:00,98.83,98.91,98.78,98.89,58304.0,95.4884,95.5657,95.4401,95.5464,58304.0
2023-08-01 10:00:00,98.9,99.01,98.65,98.72,47654.0,95.556,95.6623,95.3145,95.3821,47654.0
2023-08-01 10:30:00,98.72,98.84,98.7,98.76,24018.0,95.3821,95.4981,95.3628,95.4208,24018.0
2023-08-01 11:00:00,98.77,98.79,98.59,98.65,49646.0,95.4304,95.4498,95.2565,95.3145,49646.0
2023-08-01 11:30:00,98.66,98.66,98.58,98.66,38795.0,95.3242,95.3242,95.2469,95.3242,38795.0
2023-08-01 12:00:00,98.65,98.68,98.56,98.59,411070.0,95.3145,95.3435,95.2275,95.2565,411070.0
2023-08-01 12:30:00,98.57,98.69,98.53,98.69,75733.0,95.2372,95.3531,95.1985,95.3531,75733.0
2023-08-01 13:00:00,98.68,98.72,98.65,98.68,89474.0,95.3435,95.3821,95.3145,95.3435,89474.0
2023-08-01 13:30:00,98.67,98.71,98.61,98.7,86497.0,95.3338,95.3725,95.2758,95.3628,86497.0
2023-08-01 14:00:00,98.7,98.8,98.7,98.73,89395.0,95.3628,95.4594,95.3628,95.3918,89395.0
2023-08-01 14:30:00,98.74,98.79,98.71,98.75,109627.0,95.4014,95.4498,95.3725,95.4111,109627.0
2023-08-01 15:00:00,98.75,98.81,98.74,98.77,86596.0,95.4111,95.4691,95.4014,95.4304,86596.0
2023-08-01 15:30:00,98.76,98.82,98.69,98.72,503597.0,95.4208,95.4787,95.3531,95.3821,503597.0
2023-08-02 09:30:00,97.76,97.83,97.59,97.68,330557.0,94.4546,94.5222,94.2903,94.3773,330557.0
2023-08-02 10:00:00,97.69,97.7,97.34,97.39,169273.0,94.387,94.3966,94.0488,94.0971,169273.0
2023-08-02 10:30:00,97.39,97.47,97.07,97.09,94012.0,94.0971,94.1744,93.7879,93.8072,94012.0
2023-08-02 11:00:00,97.1,97.24,97.08,97.21,233832.0,93.8169,93.9522,93.7976,93.9232,233832.0
2023-08-02 11:30:00,97.22,97.33,97.06,97.07,371250.0,93.9328,94.0391,93.7783,93.7879,371250.0
2023-08-02 12:00:00,97.07,97.14,96.99,97.08,70726.0,93.7879,93.8555,93.7106,93.7976,70726.0
2023-08-02 12:30:00,97.09,97.25,97.06,97.2,118633.0,93.8072,93.9618,93.7783,93.9135,118633.0
2023-08-02 13:00:00,97.2,97.28,97.19,97.26,214895.0,93.9135,93.9908,93.9039,93.9715,214895.0
2023-08-02 13:30:00,97.25,97.32,97.14,97.15,249195.0,93.9618,94.0295,93.8555,93.8652,249195.0
2023-08-02 14:00:00,97.15,97.24,97.14,97.2,187374.0,93.8652,93.9522,93.8555,93.9135,187374.0
2023-08-02 14:30:00,97.2,97.22,97.11,97.15,122568.0,93.9135,93.9328,93.8266,93.8652,122568.0
2023-08-02 15:00:00,97.16,97.23,96.94,96.94,126974.0,93.8749,93.9425,93.6623,93.6623,126974.0
2023-08-02 15:30:00,96.95,97.16,96.92,97.05,302693.0,93.672,93.8749,93.643,93.7686,302693.0
2023-08-03 09:30:00,96.55,96.74,96.5,96.68,410553.0,93.2855,93.4691,93.2372,93.4111,410553.0
2023-08-03 10:00:00,96.68,96.79,96.5,96.5,182103.0,93.4111,93.5174,93.2372,93.2372,182103.0
2023-08-03 10:30:00,96.49,96.7,96.48,96.68,189009.0,93.2275,93.4304,93.2179,93.4111,189009.0
2023-08-03 11:00:00,96.68,96.94,96.66,96.9,136429.0,93.4111,93.6623,93.3918,93.6237,136429.0
2023-08-03 11:30:00,96.92,97.0,96.87,96.9,111747.0,93.643,93.7203,93.5947,93.6237,111747.0
2023-08-03 12:00:00,96.9,96.99,96.87,96.97,73108.0,93.6237,93.7106,93.5947,93.6913,73108.0
2023-08-03 12:30:00,96.99,97.19,96.98,97.15,122795.0,93.7106,93.9039,93.701,93.8652,122795.0
2023-08-03 13:00:00,97.14,97.16,97.06,97.08,150274.0,93.8555,93.8749,93.7783,93.7976,150274.0
2023-08-03 13:30:00,97.09,97.11,96.91,96.92,98455.0,93.8072,93.8266,93.6333,93.643,98455.0
2023-08-03 14:00:00,96.92,97.01,96.88,96.98,70835.0,93.643,93.7299,93.6043,93.701,70835.0
2023-08-03 14:30:00,96.98,97.01,96.88,96.98,91693.0,93.701,93.7299,93.6043,93.701,91693.0
2023-08-03 15:00:00,96.98,96.99,96.77,96.86,90498.0,93.701,93.7106,93.4981,93.585,90498.0
2023-08-03 15:30:00,96.86,96.96,96.82,96.82,155258.0,93.585,93.6816,93.5464,93.5464,155258.0
2023-08-04 09:30:00,97.21,97.51,97.16,97.16,297047.0,93.9232,94.213,93.8749,93.8749,297047.0
2023-08-04 10:00:00,97.15,97.3,96.88,97.28,170766.0,93.8652,94.0101,93.6043,93.9908,170766.0
2023-08-04 10:30:00,97.28,97.48,97.27,97.45,109415.0,93.9908,94.1841,93.9812,94.1551,109415.0
2023-08-04 11:00:00,97.46,97.55,97.4,97.55,106357.0,94.1647,94.2517,94.1068,94.2517,106357.0
2023-08-04 11:30:00,97.55,97.64,97.48,97.61,120547.0,94.2517,94.3386,94.1841,94.3097,120547.0
2023-08-04 12:00:00,97.61,97.72,97.53,97.71,81434.0,94.3097,94.4159,94.2324,94.4063,81434.0
2023-08-04 12:30:00,97.72,97.79,97.67,97.73,71062.0,94.4159,94.4836,94.3676,94.4256,71062.0
2023-08-04 13:00:00,97.74,97.75,97.52,97.56,111663.0,94.4353,94.4449,94.2227,94.2613,111663.0
2023-08-04 13:30:00,97.56,97.6,97.37,97.4,69164.0,94.2613,94.3,94.0778,94.1068,69164.0
2023-08-04 14:00:00,97.39,97.39,96.86,96.9,142171.0,94.0971,94.0971,93.585,93.6237,142171.0
2023-08-04 14:30:00,96.9,96.96,96.63,96.69,137028.0,93.6237,93.6816,93.3628,93.4208,137028.0
2023-08-04 15:00:00,96.69,96.79,96.61,96.69,92598.0,93.4208,93.5174,93.3435,93.4208,92598.0
2023-08-04 15:30:00,96.69,96.72,96.52,96.63,331618.0,93.4208,93.4497,93.2565,93.3628,331618.0
2023-08-07 09:30:00,97.08,97.16,96.82,96.83,74520.0,93.7976,93.8749,93.5464,93.556,74520.0
2023-08-07 10:00:00,96.82,97.09,96.74,97.08,50877.0,93.5464,93.8072,93.4691,93.7976,50877.0
2023-08-07 10:30:00,97.1,97.15,96.97,97.01,44778.0,93.8169,93.8652,93.6913,93.7299,44778.0
2023-08-07 11:00:00,97.0,97.03,96.88,96.95,64095.0,93.7203,93.7493,93.6043,93.672,64095.0
2023-08-07 11:30:00,96.94,97.11,96.87,97.09,43711.0,93.6623,93.8266,93.5947,93.8072,43711.0
2023-08-07 12:00:00,97.09,97.11,97.0,97.08,37738.0,93.8072,93.8266,93.7203,93.7976,37738.0
2023-08-07 12:30:00,97.09,97.14,96.98,97.12,32899.0,93.8072,93.8555,93.701,93.8362,32899.0
2023-08-07 13:00:00,97.14,97.16,97.08,97.1,34860.0,93.8555,93.8749,93.7976,93.8169,34860.0
2023-08-07 13:30:00,97.11,97.23,97.08,97.23,28709.0,93.8266,93.9425,93.7976,93.9425,28709.0
2023-08-07 14:00:00,97.23,97.28,97.1,97.12,37927.0,93.9425,93.9908,93.8169,93.8362,37927.0
2023-08-07 14:30:00,97.13,97.24,97.12,97.2,48097.0,93.8459,93.9522,93.8362,93.9135,48097.0
2023-08-07 15:00:00,97.21,97.26,97.13,97.14,46224.0,93.9232,93.9715,93.8459,93.8555,46224.0
2023-08-07 15:30:00,97.13,97.33,97.11,97.29,113323.0,93.8459,94.0391,93.8266,94.0005,113323.0
2023-08-08 09:30:00,96.46,96.46,96.08,96.18,77425.0,93.1985,93.1985,92.8314,92.928,77425.0
2023-08-08 10:00:00,96.16,96.25,95.98,96.17,102040.0,92.9087,92.9956,92.7348,92.9183,102040.0
2023-08-08 10:30:00,96.13,96.22,96.05,96.05,58499.0,92.8797,92.9667,92.8024,92.8024,58499.0
2023-08-08 11:00:00,96.05,96.22,96.0,96.22,75331.0,92.8024,92.9667,92.7541,92.9667,75331.0
2023-08-08 11:30:00,96.2,96.24,96.11,96.14,37127.0,92.9473,92.986,92.8604,92.8894,37127.0
2023-08-08 12:00:00,96.14,96.3,96.13,96.26,19931.0,92.8894,93.0439,92.8797,93.0053,19931.0
2023-08-08 12:30:00,96.27,96.36,96.21,96.28,25021.0,93.015,93.1019,92.957,93.0246,25021.0
2023-08-08 13:00:00,96.28,96.43,96.28,96.34,78058.0,93.0246,93.1696,93.0246,93.0826,78058.0
2023-08-08 13:30:00,96.36,96.45,96.3,96.43,30682.0,93.1019,93.1889,93.0439,93.1696,30682.0
2023-08-08 14:00:00,96.44,96.56,96.37,96.52,180643.0,93.1792,93.2952,93.1116,93.2565,180643.0
2023-08-08 14:30:00,96.52,96.67,96.47,96.63,99777.0,93.2565,93.4014,93.2082,93.3628,99777.0
2023-08-08 15:00:00,96.63,96.74,96.61,96.71,115533.0,93.3628,93.4691,93.3435,93.4401,115533.0
2023-08-08 15:30:00,96.71,96.83,96.63,96.75,338380.0,93.4401,93.556,93.3628,93.4787,338380.0
2023-08-09 09:30:00,96.89,96.9,96.67,96.79,110761.0,93.614,93.6237,93.4014,93.5174,110761.0
2023-08-09 10:00:00,96.77,96.88,96.7,96.75,79121.0,93.4981,93.6043,93.4304,93.4787,79121.0
2023-08-09 10:30:00,96.78,96.81,96.53,96.55,46487.0,93.5077,93.5367,93.2662,93.2855,46487.0
2023-08-09 11:00:00,96.55,96.6,96.27,96.29,38879.0,93.2855,93.3338,93.015,93.0343,38879.0
2023-08-09 11:30:00,96.28,96.4,96.14,96.2,22928.0,93.0246,93.1406,92.8894,92.9473,22928.0
2023-08-09 12:00:00,96.2,96.35,96.18,96.31,19462.0,92.9473,93.0923,92.928,93.0536,19462.0
2023-08-09 12:30:00,96.31,96.44,96.3,96.37,29596.0,93.0536,93.1792,93.0439,93.1116,29596.0
2023-08-09 13:00:00,96.36,96.65,96.34,96.6,147385.0,93.1019,93.3821,93.0826,93.3338,147385.0
2023-08-09 13:30:00,96.6,96.67,96.6,96.64,8783.0,93.3338,93.4014,93.3338,93.3725,8783.0
2023-08-09 14:00:00,96.59,96.79,96.59,96.78,66351.0,93.3241,93.5174,93.3241,93.5077,66351.0
2023-08-09 14:30:00,96.79,96.85,96.72,96.73,49137.0,93.5174,93.5754,93.4497,93.4594,49137.0
2023-08-09 15:00:00,96.72,96.76,96.61,96.69,37439.0,93.4497,93.4884,93.3435,93.4208,37439.0
2023-08-09 15:30:00,96.68,96.7,96.28,96.34,140146.0,93.4111,93.4304,93.0246,93.0826,140146.0
2023-08-10 09:30:00,97.01,97.61,96.98,97.6,175070.0,93.7299,94.3097,93.701,94.3,175070.0
2023-08-10 10:00:00,97.62,97.7,97.45,97.51,72153.0,94.3193,94.3966,94.1551,94.213,72153.0
2023-08-10 10:30:00,97.51,97.58,97.08,97.21,119650.0,94.213,94.2807,93.7976,93.9232,119650.0
2023-08-10 11:00:00,97.21,97.22,96.96,97.13,110371.0,93.9232,93.9328,93.6816,93.8459,110371.0
2023-08-10 11:30:00,97.14,97.23,96.78,96.9,152884.0,93.8555,93.9425,93.5077,93.6237,152884.0
2023-08-10 12:00:00,96.9,96.92,96.62,96.75,166706.0,93.6237,93.643,93.3531,93.4787,166706.0
2023-08-10 12:30:00,96.74,96.95,96.58,96.65,166658.0,93.4691,93.672,93.3145,93.3821,166658.0
2023-08-10 13:00:00,96.63,96.71,96.51,96.55,91672.0,93.3628,93.4401,93.2468,93.2855,91672.0
2023-08-10 13:30:00,96.54,96.56,96.27,96.3,124293.0,93.2758,93.2952,93.015,93.0439,124293.0
2023-08-10 14:00:00,96.31,96.68,96.3,96.59,117635.0,93.0536,93.4111,93.0439,93.3241,117635.0
2023-08-10 14:30:00,96.58,96.77,96.47,96.77,218141.0,93.3145,93.4981,93.2082,93.4981,218141.0
2023-08-10 15:00:00,96.75,96.75,96.5,96.53,168280.0,93.4787,93.4787,93.2372,93.2662,168280.0
2023-08-10 15:30:00,96.52,96.52,96.34,96.46,332196.0,93.2565,93.2565,93.0826,93.1985,332196.0
2023-08-11 09:30:00,95.92,96.06,95.79,95.92,69941.0,92.6768,92.8121,92.5512,92.6768,69941.0
2023-08-11 10:00:00,95.94,96.39,95.94,96.25,114984.0,92.6961,93.1309,92.6961,92.9956,114984.0
2023-08-11 10:30:00,96.28,96.37,96.1,96.11,44704.0,93.0246,93.1116,92.8507,92.8604,44704.0
2023-08-11 11:00:00,96.13,96.19,95.94,95.95,43059.0,92.8797,92.9377,92.6961,92.7058,43059.0
2023-08-11 11:30:00,95.94,96.06,95.87,96.06,31767.0,92.6961,92.8121,92.6285,92.8121,31767.0
2023-08-11 12:00:00,96.06,96.18,95.98,96.01,33678.0,92.8121,92.928,92.7348,92.7638,33678.0
2023-08-11 12:30:00,96.04,96.08,95.91,95.94,19414.0,92.7927,92.8314,92.6671,92.6961,19414.0
2023-08-11 13:00:00,95.95,96.09,95.89,96.08,42618.0,92.7058,92.841,92.6478,92.8314,42618.0
2023-08-11 13:30:00,96.08,96.09,95.89,95.97,26673.0,92.8314,92.841,92.6478,92.7251,26673.0
2023-08-11 14:00:00,95.96,96.13,95.96,96.09,20329.0,92.7154,92.8797,92.7154,92.841,20329.0
2023-08-11 14:30:00,96.09,96.19,96.05,96.17,31608.0,92.841,92.9377,92.8024,92.9183,31608.0
2023-08-11 15:00:00,96.17,96.18,96.02,96.13,38278.0,92.9183,92.928,92.7734,92.8797,38278.0
2023-08-11 15:30:00,96.12,96.18,95.99,96.11,134092.0,92.87,92.928,92.7444,92.8604,134092.0
2023-08-14 09:30:00,95.63,95.69,95.5,95.67,215259.0,92.3966,92.4546,92.271,92.4353,215259.0
2023-08-14 10:00:00,95.68,95.96,95.65,95.86,102847.0,92.4449,92.7154,92.4159,92.6188,102847.0
2023-08-14 10:30:00,95.88,96.17,95.87,96.1,111350.0,92.6381,92.9183,92.6285,92.8507,111350.0
2023-08-14 11:00:00,96.11,96.15,95.99,96.14,68902.0,92.8604,92.899,92.7444,92.8894,68902.0
2023-08-14 11:30:00,96.14,96.25,96.09,96.14,64235.0,92.8894,92.9956,92.841,92.8894,64235.0
2023-08-14 12:00:00,96.15,96.24,96.02,96.08,88230.0,92.899,92.986,92.7734,92.8314,88230.0
2023-08-14 12:30:00,96.08,96.21,96.04,96.18,149172.0,92.8314,92.957,92.7927,92.928,149172.0
2023-08-14 13:00:00,96.17,96.25,96.16,96.2,48163.0,92.9183,92.9956,92.9087,92.9473,48163.0
2023-08-14 13:30:00,96.2,96.23,96.07,96.13,62521.0,92.9473,92.9763,92.8217,92.8797,62521.0
2023-08-14 14:00:00,96.13,96.14,96.02,96.06,86991.0,92.8797,92.8894,92.7734,92.8121,86991.0
2023-08-14 14:30:00,96.08,96.09,95.99,96.05,112958.0,92.8314,92.841,92.7444,92.8024,112958.0
2023-08-14 15:00:00,96.06,96.14,96.02,96.1,71269.0,92.8121,92.8894,92.7734,92.8507,71269.0
2023-08-14 15:30:00,96.09,96.29,96.07,96.29,171767.0,92.841,93.0343,92.8217,93.0343,171767.0
2023-08-15 09:30:00,95.86,95.89,95.56,95.62,178236.0,92.6188,92.6478,92.329,92.3869,178236.0
2023-08-15 10:00:00,95.62,95.62,95.28,95.34,113435.0,92.3869,92.3869,92.0584,92.1164,113435.0
2023-08-15 10:30:00,95.32,95.45,95.23,95.36,107848.0,92.0971,92.2227,92.0101,92.1357,107848.0
2023-08-15 11:00:00,95.35,95.55,95.35,95.48,85380.0,92.1261,92.3193,92.1261,92.2517,85380.0
2023-08-15 11:30:00,95.48,95.55,95.45,95.52,71581.0,92.2517,92.3193,92.2227,92.2903,71581.0
2023-08-15 12:00:00,95.53,95.55,95.35,95.4,53675.0,92.3,92.3193,92.1261,92.1744,53675.0
2023-08-15 12:30:00,95.41,95.41,95.25,95.31,65710.0,92.184,92.184,92.0295,92.0874,65710.0
2023-08-15 13:00:00,95.31,95.4,95.25,95.38,106941.0,92.0874,92.1744,92.0295,92.1551,106941.0
2023-08-15 13:30:00,95.38,95.39,95.24,95.3,106049.0,92.1551,92.1647,92.0198,92.0778,106049.0
2023-08-15 14:00:00,95.31,95.33,95.25,95.27,54909.0,92.0874,92.1067,92.0295,92.0488,54909.0
2023-08-15 14:30:00,95.29,95.39,95.27,95.33,104633.0,92.0681,92.1647,92.0488,92.1067,104633.0
2023-08-15 15:00:00,95.33,95.34,95.04,95.05,229339.0,92.1067,92.1164,91.8266,91.8362,229339.0
2023-08-15 15:30:00,95.04,95.16,94.98,95.12,861295.0,91.8266,91.9425,91.7686,91.9038,861295.0
2023-08-16 09:30:00,94.89,95.26,94.89,95.12,145332.0,91.6816,92.0391,91.6816,91.9038,145332.0
2023-08-16 10:00:00,95.11,95.25,95.02,95.12,166989.0,91.8942,92.0295,91.8072,91.9038,166989.0
2023-08-16 10:30:00,95.12,95.22,95.05,95.22,128335.0,91.9038,92.0005,91.8362,92.0005,128335.0
2023-08-16 11:00:00,95.2,95.27,95.09,95.12,72487.0,91.9811,92.0488,91.8749,91.9038,72487.0
2023-08-16 11:30:00,95.13,95.14,94.91,94.91,87452.0,91.9135,91.9232,91.7009,91.7009,87452.0
2023-08-16 12:00:00,94.94,95.01,94.79,94.8,26195.0,91.7299,91.7976,91.585,91.5947,26195.0
2023-08-16 12:30:00,94.8,94.91,94.78,94.8,30578.0,91.5947,91.7009,91.5753,91.5947,30578.0
2023-08-16 13:00:00,94.81,94.82,94.64,94.69,38569.0,91.6043,91.614,91.4401,91.4884,38569.0
2023-08-16 13:30:00,94.71,94.93,94.66,94.88,51987.0,91.5077,91.7203,91.4594,91.672,51987.0
2023-08-16 14:00:00,94.86,94.98,94.6,94.95,131259.0,91.6526,91.7686,91.4014,91.7396,131259.0
2023-08-16 14:30:00,94.94,95.02,94.73,94.76,85434.0,91.7299,91.8072,91.527,91.556,85434.0
2023-08-16 15:00:00,94.73,94.73,94.41,94.46,54685.0,91.527,91.527,91.2179,91.2662,54685.0
2023-08-16 15:30:00,94.47,94.56,94.37,94.38,151928.0,91.2758,91.3628,91.1792,91.1889,151928.0
2023-08-17 09:30:00,94.75,94.83,94.47,94.56,163104.0,91.5464,91.6237,91.2758,91.3628,163104.0
2023-08-17 10:00:00,94.6,94.63,94.48,94.48,190744.0,91.4014,91.4304,91.2855,91.2855,190744.0
2023-08-17 10:30:00,94.48,94.59,94.34,94.47,205296.0,91.2855,91.3918,91.1502,91.2758,205296.0
2023-08-17 11:00:00,94.48,94.49,94.3,94.31,106933.0,91.2855,91.2951,91.1116,91.1212,106933.0
2023-08-17 11:30:00,94.31,94.37,94.24,94.34,91114.0,91.1212,91.1792,91.0536,91.1502,91114.0
2023-08-17 12:00:00,94.35,94.56,94.24,94.51,63488.0,91.1599,91.3628,91.0536,91.3145,63488.0
2023-08-17 12:30:00,94.53,94.54,94.4,94.53,65194.0,91.3338,91.3435,91.2082,91.3338,65194.0
2023-08-17 13:00:00,94.56,94.56,94.29,94.31,33750.0,91.3628,91.3628,91.1019,91.1212,33750.0
2023-08-17 13:30:00,94.3,94.3,94.13,94.19,78838.0,91.1116,91.1116,90.9473,91.0053,78838.0
2023-08-17 14:00:00,94.19,94.19,94.05,94.12,39225.0,91.0053,91.0053,90.87,90.9377,39225.0
2023-08-17 14:30:00,94.1,94.1,93.86,93.91,161578.0,90.9183,90.9183,90.6864,90.7348,161578.0
2023-08-17 15:00:00,93.9,93.94,93.66,93.85,317199.0,90.7251,90.7637,90.4932,90.6768,317199.0
2023-08-17 15:30:00,93.86,93.93,93.72,93.78,705521.0,90.6864,90.7541,90.5512,90.6092,705521.0
2023-08-18 09:30:00,93.05,93.45,93.02,93.25,343871.0,89.9038,90.2903,89.8749,90.0971,343871.0
2023-08-18 10:00:00,93.26,93.36,93.14,93.23,85578.0,90.1067,90.2034,89.9908,90.0778,85578.0
2023-08-18 10:30:00,93.21,93.49,93.21,93.49,91295.0,90.0584,90.329,90.0584,90.329,91295.0
2023-08-18 11:00:00,93.51,93.69,93.51,93.56,118206.0,90.3483,90.5222,90.3483,90.3966,118206.0
2023-08-18 11:30:00,93.56,93.76,93.42,93.75,145175.0,90.3966,90.5898,90.2613,90.5802,145175.0
2023-08-18 12:00:00,93.75,93.77,93.62,93.66,32467.0,90.5802,90.5995,90.4546,90.4932,32467.0
2023-08-18 12:30:00,93.62,93.77,93.61,93.68,56344.0,90.4546,90.5995,90.4449,90.5125,56344.0
2023-08-18 13:00:00,93.68,93.72,93.45,93.59,27392.0,90.5125,90.5512,90.2903,90.4256,27392.0
2023-08-18 13:30:00,93.59,93.71,93.55,93.68,40101.0,90.4256,90.5415,90.3869,90.5125,40101.0
2023-08-18 14:00:00,93.69,93.73,93.6,93.69,36026.0,90.5222,90.5608,90.4352,90.5222,36026.0
2023-08-18 14:30:00,93.7,93.83,93.67,93.68,49869.0,90.5319,90.6575,90.5029,90.5125,49869.0
2023-08-18 15:00:00,93.67,93.71,93.57,93.7,54898.0,90.5029,90.5415,90.4063,90.5319,54898.0
2023-08-18 15:30:00,93.71,93.94,93.65,93.74,170371.0,90.5415,90.7637,90.4835,90.5705,170371.0
2023-08-21 09:30:00,93.99,94.11,93.76,94.1,484280.0,90.8121,90.928,90.5898,90.9183,484280.0
2023-08-21 10:00:00,94.12,94.13,93.69,93.71,80953.0,90.9377,90.9473,90.5222,90.5415,80953.0
2023-08-21 10:30:00,93.69,93.79,93.66,93.76,54006.0,90.5222,90.6188,90.4932,90.5898,54006.0
2023-08-21 11:00:00,93.74,93.81,93.59,93.63,41561.0,90.5705,90.6381,90.4256,90.4642,41561.0
2023-08-21 11:30:00,93.63,93.72,93.5,93.55,39971.0,90.4642,90.5512,90.3386,90.3869,39971.0
2023-08-21 12:00:00,93.55,93.81,93.54,93.81,24868.0,90.3869,90.6381,90.3773,90.6381,24868.0
2023-08-21 12:30:00,93.81,93.9,93.75,93.88,42883.0,90.6381,90.7251,90.5802,90.7058,42883.0
2023-08-21 13:00:00,93.9,94.03,93.82,94.0,41242.0,90.7251,90.8507,90.6478,90.8217,41242.0
2023-08-21 13:30:00,93.98,94.08,93.98,94.01,114766.0,90.8024,90.899,90.8024,90.8314,114766.0
2023-08-21 14:00:00,94.02,94.12,94.0,94.06,62904.0,90.841,90.9377,90.8217,90.8797,62904.0
2023-08-21 14:30:00,94.08,94.21,94.05,94.18,52584.0,90.899,91.0246,90.87,90.9956,52584.0
2023-08-21 15:00:00,94.19,94.31,94.18,94.25,55299.0,91.0053,91.1212,90.9956,91.0633,55299.0
2023-08-21 15:30:00,94.25,94.37,94.19,94.23,206888.0,91.0633,91.1792,91.0053,91.0439,206888.0
2023-08-22 09:30:00,94.66,94.66,94.23,94.24,277009.0,91.4594,91.4594,91.0439,91.0536,277009.0
2023-08-22 10:00:00,94.22,94.43,94.2,94.25,182962.0,91.0343,91.2372,91.015,91.0633,182962.0
2023-08-22 10:30:00,94.24,94.33,94.08,94.3,47972.0,91.0536,91.1406,90.899,91.1116,47972.0
2023-08-22 11:00:00,94.31,94.32,94.17,94.25,90878.0,91.1212,91.1309,90.986,91.0633,90878.0
2023-08-22 11:30:00,94.27,94.3,94.1,94.12,68325.0,91.0826,91.1116,90.9183,90.9377,68325.0
2023-08-22 12:00:00,94.13,94.14,93.95,94.09,24828.0,90.9473,90.957,90.7734,90.9087,24828.0
2023-08-22 12:30:00,94.09,94.21,94.03,94.11,26050.0,90.9087,91.0246,90.8507,90.928,26050.0
2023-08-22 13:00:00,94.11,94.11,93.93,94.02,39585.0,90.928,90.928,90.7541,90.841,39585.0
2023-08-22 13:30:00,94.03,94.05,93.92,93.98,49129.0,90.8507,90.87,90.7444,90.8024,49129.0
2023-08-22 14:00:00,93.99,94.09,93.92,94.09,42426.0,90.8121,90.9087,90.7444,90.9087,42426.0
2023-08-22 14:30:00,94.09,94.15,94.0,94.07,50210.0,90.9087,90.9666,90.8217,90.8893,50210.0
2023-08-22 15:00:00,94.07,94.24,94.05,94.08,68508.0,90.8893,91.0536,90.87,90.899,68508.0
2023-08-22 15:30:00,94.07,94.07,93.91,94.02,262125.0,90.8893,90.8893,90.7348,90.841,262125.0
2023-08-23 09:30:00,94.35,94.64,94.31,94.6,296126.0,91.1599,91.4401,91.1212,91.4014,296126.0
2023-08-23 10:00:00,94.61,94.76,94.57,94.72,222263.0,91.4111,91.556,91.3724,91.5174,222263.0
2023-08-23 10:30:00,94.73,94.9,94.65,94.89,194770.0,91.527,91.6913,91.4497,91.6816,194770.0
2023-08-23 11:00:00,94.89,95.0,94.84,94.98,213591.0,91.6816,91.7879,91.6333,91.7686,213591.0
2023-08-23 11:30:00,95.0,95.02,94.89,95.0,234361.0,91.7879,91.8072,91.6816,91.7879,234361.0
2023-08-23 12:00:00,94.98,95.0,94.93,94.97,121155.0,91.7686,91.7879,91.7203,91.7589,121155.0
2023-08-23 12:30:00,94.98,95.07,94.95,94.99,158542.0,91.7686,91.8555,91.7396,91.7782,158542.0
2023-08-23 13:00:00,94.98,95.2,94.98,95.18,115324.0,91.7686,91.9811,91.7686,91.9618,115324.0
2023-08-23 13:30:00,95.2,95.26,95.17,95.23,120102.0,91.9811,92.0391,91.9522,92.0101,120102.0
2023-08-23 14:00:00,95.22,95.23,95.06,95.12,117830.0,92.0005,92.0101,91.8459,91.9038,117830.0
2023-08-23 14:30:00,95.11,95.12,95.01,95.07,126019.0,91.8942,91.9038,91.7976,91.8555,126019.0
2023-08-23 15:00:00,95.06,95.17,95.03,95.17,162068.0,91.8459,91.9522,91.8169,91.9522,162068.0
2023-08-23 15:30:00,95.16,95.2,95.02,95.11,448452.0,91.9425,91.9811,91.8072,91.8942,448452.0
2023-08-24 09:30:00,95.22,95.35,95.01,95.33,124223.0,92.0005,92.1261,91.7976,92.1067,124223.0
2023-08-24 10:00:00,95.34,95.38,94.83,94.83,138288.0,92.1164,92.1551,91.6237,91.6237,138288.0
2023-08-24 10:30:00,94.84,94.85,94.65,94.65,205582.0,91.6333,91.643,91.4497,91.4497,205582.0
2023-08-24 11:00:00,94.65,94.65,94.45,94.55,69539.0,91.4497,91.4497,91.2565,91.3531,69539.0
2023-08-24 11:30:00,94.51,94.52,94.28,94.28,93522.0,91.3145,91.3241,91.0922,91.0922,93522.0
2023-08-24 12:00:00,94.27,94.53,94.27,94.45,77160.0,91.0826,91.3338,91.0826,91.2565,77160.0
2023-08-24 12:30:00,94.45,94.6,94.42,94.43,75512.0,91.2565,91.4014,91.2275,91.2372,75512.0
2023-08-24 13:00:00,94.44,94.46,94.29,94.31,100147.0,91.2468,91.2662,91.1019,91.1212,100147.0
2023-08-24 13:30:00,94.3,94.38,94.29,94.33,101171.0,91.1116,91.1889,91.1019,91.1406,101171.0
2023-08-24 14:00:00,94.37,94.45,94.29,94.3,54015.0,91.1792,91.2565,91.1019,91.1116,54015.0
2023-08-24 14:30:00,94.32,94.35,94.19,94.28,196301.0,91.1309,91.1599,91.0053,91.0922,196301.0
2023-08-24 15:00:00,94.28,94.32,94.19,94.21,80416.0,91.0922,91.1309,91.0053,91.0246,80416.0
2023-08-24 15:30:00,94.21,94.25,93.89,93.89,249212.0,91.0246,91.0633,90.7154,90.7154,249212.0
2023-08-25 09:30:00,94.26,94.43,94.23,94.32,132983.0,91.0729,91.2372,91.0439,91.1309,132983.0
2023-08-25 10:00:00,94.35,94.77,93.93,94.03,270576.0,91.1599,91.5657,90.7541,90.8507,270576.0
2023-08-25 10:30:00,93.97,94.04,93.51,93.54,132857.0,90.7927,90.8604,90.3483,90.3773,132857.0
2023-08-25 11:00:00,93.54,94.07,93.49,94.07,158233.0,90.3773,90.8893,90.329,90.8893,158233.0
2023-08-25 11:30:00,94.06,94.21,93.84,93.9,110319.0,90.8797,91.0246,90.6671,90.7251,110319.0
2023-08-25 12:00:00,93.89,94.24,93.89,94.23,46178.0,90.7154,91.0536,90.7154,91.0439,46178.0
2023-08-25 12:30:00,94.26,94.29,94.09,94.21,132079.0,91.0729,91.1019,90.9087,91.0246,132079.0
2023-08-25 13:00:00,94.22,94.3,94.05,94.1,68316.0,91.0343,91.1116,90.87,90.9183,68316.0
2023-08-25 13:30:00,94.12,94.22,93.99,94.22,58077.0,90.9377,91.0343,90.8121,91.0343,58077.0
2023-08-25 14:00:00,94.21,94.56,94.19,94.56,110415.0,91.0246,91.3628,91.0053,91.3628,110415.0
2023-08-25 14:30:00,94.57,94.65,94.45,94.62,121317.0,91.3724,91.4497,91.2565,91.4208,121317.0
2023-08-25 15:00:00,94.64,94.71,94.55,94.66,72350.0,91.4401,91.5077,91.3531,91.4594,72350.0
2023-08-25 15:30:00,94.66,94.69,94.41,94.46,238069.0,91.4594,91.4884,91.2179,91.2662,238069.0
2023-08-28 09:30:00,95.02,95.25,94.97,95.18,194916.0,91.8072,92.0295,91.7589,91.9618,194916.0
2023-08-28 10:00:00,95.2,95.27,95.08,95.26,51945.0,91.9811,92.0488,91.8652,92.0391,51945.0
2023-08-28 10:30:00,95.28,95.28,94.95,95.09,62157.0,92.0584,92.0584,91.7396,91.8749,62157.0
2023-08-28 11:00:00,95.09,95.1,94.96,94.98,328706.0,91.8749,91.8845,91.7493,91.7686,328706.0
2023-08-28 11:30:00,95.0,95.11,94.91,95.0,78879.0,91.7879,91.8942,91.7009,91.7879,78879.0
2023-08-28 12:00:00,95.01,95.04,94.91,94.96,43697.0,91.7976,91.8266,91.7009,91.7493,43697.0
2023-08-28 12:30:00,94.97,95.19,94.93,95.17,139542.0,91.7589,91.9715,91.7203,91.9522,139542.0
2023-08-28 13:00:00,95.18,95.29,95.15,95.2,247625.0,91.9618,92.0681,91.9328,91.9811,247625.0
2023-08-28 13:30:00,95.22,95.24,94.89,94.92,104345.0,92.0005,92.0198,91.6816,91.7106,104345.0
2023-08-28 14:00:00,94.92,94.97,94.9,94.95,75586.0,91.7106,91.7589,91.6913,91.7396,75586.0
2023-08-28 14:30:00,94.95,95.07,94.91,95.06,112172.0,91.7396,91.8555,91.7009,91.8459,112172.0
2023-08-28 15:00:00,95.07,95.14,94.98,95.07,81269.0,91.8555,91.9232,91.7686,91.8555,81269.0
2023-08-28 15:30:00,95.04,95.34,95.03,95.22,206244.0,91.8266,92.1164,91.8169,92.0005,206244.0
2023-08-29 09:30:00,95.11,95.51,95.1,95.44,423275.0,91.8942,92.2807,91.8845,92.213,423275.0
2023-08-29 10:00:00,95.45,95.96,95.45,95.95,246036.0,92.2227,92.7154,92.2227,92.7058,246036.0
2023-08-29 10:30:00,95.96,96.06,95.82,95.88,99529.0,92.7154,92.8121,92.5802,92.6381,99529.0
2023-08-29 11:00:00,95.89,96.13,95.87,96.11,81607.0,92.6478,92.8797,92.6285,92.8604,81607.0
2023-08-29 11:30:00,96.12,96.29,96.11,96.23,81725.0,92.87,93.0343,92.8604,92.9763,81725.0
2023-08-29 12:00:00,96.23,96.37,96.21,96.34,62350.0,92.9763,93.1116,92.957,93.0826,62350.0
2023-08-29 12:30:00,96.34,96.36,96.24,96.33,55984.0,93.0826,93.1019,92.986,93.0729,55984.0
2023-08-29 13:00:00,96.33,96.42,96.31,96.38,61596.0,93.0729,93.1599,93.0536,93.1212,61596.0
2023-08-29 13:30:00,96.38,96.48,96.29,96.37,126764.0,93.1212,93.2179,93.0343,93.1116,126764.0
2023-08-29 14:00:00,96.36,96.44,96.34,96.38,152027.0,93.1019,93.1792,93.0826,93.1212,152027.0
2023-08-29 14:30:00,96.4,96.5,96.39,96.45,86883.0,93.1406,93.2372,93.1309,93.1889,86883.0
2023-08-29 15:00:00,96.44,96.6,96.39,96.59,181665.0,93.1792,93.3338,93.1309,93.3241,181665.0
2023-08-29 15:30:00,96.58,96.61,96.51,96.59,802508.0,93.3145,93.3435,93.2468,93.3241,802508.0
2023-08-30 09:30:00,96.63,96.95,96.58,96.91,195266.0,93.3628,93.672,93.3145,93.6333,195266.0
2023-08-30 10:00:00,96.91,96.97,96.43,96.51,81120.0,93.6333,93.6913,93.1696,93.2468,81120.0
2023-08-30 10:30:00,96.53,96.75,96.52,96.74,45156.0,93.2662,93.4787,93.2565,93.4691,45156.0
2023-08-30 11:00:00,96.74,96.77,96.62,96.75,92750.0,93.4691,93.4981,93.3531,93.4787,92750.0
2023-08-30 11:30:00,96.74,96.86,96.73,96.84,39035.0,93.4691,93.585,93.4594,93.5657,39035.0
2023-08-30 12:00:00,96.83,96.88,96.78,96.85,58583.0,93.556,93.6043,93.5077,93.5754,58583.0
2023-08-30 12:30:00,96.86,96.91,96.8,96.87,40424.0,93.585,93.6333,93.527,93.5947,40424.0
2023-08-30 13:00:00,96.88,96.88,96.8,96.8,53246.0,93.6043,93.6043,93.527,93.527,53246.0
2023-08-30 13:30:00,96.8,96.86,96.66,96.73,94185.0,93.527,93.585,93.3918,93.4594,94185.0
2023-08-30 14:00:00,96.73,96.74,96.59,96.61,54707.0,93.4594,93.4691,93.3241,93.3435,54707.0
2023-08-30 14:30:00,96.61,96.81,96.61,96.81,38481.0,93.3435,93.5367,93.3435,93.5367,38481.0
2023-08-30 15:00:00,96.81,96.84,96.73,96.75,130557.0,93.5367,93.5657,93.4594,93.4787,130557.0
2023-08-30 15:30:00,96.76,96.8,96.7,96.79,168363.0,93.4884,93.527,93.4304,93.5174,168363.0
2023-08-31 09:30:00,96.8,96.98,96.73,96.95,362390.0,93.527,93.701,93.4594,93.672,362390.0
2023-08-31 10:00:00,96.95,96.98,96.83,96.96,160613.0,93.672,93.701,93.556,93.6816,160613.0
2023-08-31 10:30:00,96.98,96.99,96.78,96.88,91925.0,93.701,93.7106,93.5077,93.6043,91925.0
2023-08-31 11:00:00,96.89,96.89,96.73,96.81,165733.0,93.614,93.614,93.4594,93.5367,165733.0
2023-08-31 11:30:00,96.8,96.81,96.64,96.73,172442.0,93.527,93.5367,93.3725,93.4594,172442.0
2023-08-31 12:00:00,96.73,96.79,96.55,96.61,154340.0,93.4594,93.5174,93.2855,93.3435,154340.0
2023-08-31 12:30:00,96.61,96.63,96.44,96.56,151335.0,93.3435,93.3628,93.1792,93.2952,151335.0
2023-08-31 13:00:00,96.55,96.74,96.52,96.73,139807.0,93.2855,93.4691,93.2565,93.4594,139807.0
2023-08-31 13:30:00,96.73,96.75,96.6,96.66,49722.0,93.4594,93.4787,93.3338,93.3918,49722.0
2023-08-31 14:00:00,96.67,96.83,96.67,96.79,60681.0,93.4014,93.556,93.4014,93.5174,60681.0
2023-08-31 14:30:00,96.78,96.8,96.54,96.56,62277.0,93.5077,93.527,93.2758,93.2952,62277.0
2023-08-31 15:00:00,96.56,96.68,96.56,96.62,78446.0,93.2952,93.4111,93.2952,93.3531,78446.0
2023-08-31 15:30:00,96.63,96.74,96.51,96.51,230851.0,93.3628,93.4691,93.2468,93.2468,230851.0
2023-09-01 09:30:00,97.24,97.39,96.82,97.03,168897.0,93.9522,94.0971,93.5464,93.7493,168897.0
2023-09-01 10:00:00,97.02,97.22,96.77,97.09,151311.0,93.7396,93.9328,93.4981,93.8072,151311.0
2023-09-01 10:30:00,97.11,97.11,96.72,96.78,197473.0,93.8266,93.8266,93.4497,93.5077,197473.0
2023-09-01 11:00:00,96.77,96.81,96.68,96.7,99926.0,93.4981,93.5367,93.4111,93.4304,99926.0
2023-09-01 11:30:00,96.71,96.73,96.5,96.54,370377.0,93.4401,93.4594,93.2372,93.2758,370377.0
2023-09-01 12:00:00,96.54,96.72,96.5,96.67,69485.0,93.2758,93.4497,93.2372,93.4014,69485.0
2023-09-01 12:30:00,96.69,96.74,96.58,96.7,64846.0,93.4208,93.4691,93.3145,93.4304,64846.0
2023-09-01 13:00:00,96.7,96.73,96.64,96.65,92816.0,93.4304,93.4594,93.3725,93.3821,92816.0
2023-09-01 13:30:00,96.64,96.7,96.62,96.7,50207.0,93.3725,93.4304,93.3531,93.4304,50207.0
2023-09-01 14:00:00,96.7,96.72,96.56,96.59,57458.0,93.4304,93.4497,93.2952,93.3241,57458.0
2023-09-01 14:30:00,96.58,96.67,96.55,96.67,104854.0,93.3145,93.4014,93.2855,93.4014,104854.0
2023-09-01 15:00:00,96.67,96.75,96.66,96.74,109017.0,93.4014,93.4787,93.3918,93.4691,109017.0
2023-09-01 15:30:00,96.74,96.78,96.65,96.73,238077.0,93.4691,93.5077,93.3821,93.4594,238077.0
2023-09-05 09:30:00,96.59,96.63,96.3,96.34,70273.0,93.3241,93.3628,93.0439,93.0826,70273.0
2023-09-05 10:00:00,96.35,96.46,96.23,96.36,51918.0,93.0923,93.1985,92.9763,93.1019,51918.0
2023-09-05 10:30:00,96.37,96.39,96.25,96.37,40111.0,93.1116,93.1309,92.9956,93.1116,40111.0
2023-09-05 11:00:00,96.36,96.54,96.36,96.41,174332.0,93.1019,93.2758,93.1019,93.1502,174332.0
2023-09-05 11:30:00,96.41,96.46,96.38,96.41,36387.0,93.1502,93.1985,93.1212,93.1502,36387.0
2023-09-05 12:00:00,96.45,96.51,96.45,96.48,16763.0,93.1889,93.2468,93.1889,93.2179,16763.0
2023-09-05 12:30:00,96.48,96.52,96.44,96.44,8479.0,93.2179,93.2565,93.1792,93.1792,8479.0
2023-09-05 13:00:00,96.44,96.44,96.3,96.31,19362.0,93.1792,93.1792,93.0439,93.0536,19362.0
2023-09-05 13:30:00,96.3,96.38,96.29,96.37,11492.0,93.0439,93.1212,93.0343,93.1116,11492.0
2023-09-05 14:00:00,96.37,96.44,96.3,96.44,17350.0,93.1116,93.1792,93.0439,93.1792,17350.0
2023-09-05 14:30:00,96.44,96.45,96.38,96.44,239881.0,93.1792,93.1889,93.1212,93.1792,239881.0
2023-09-05 15:00:00,96.44,96.45,96.29,96.33,115917.0,93.1792,93.1889,93.0343,93.0729,115917.0
2023-09-05 15:30:00,96.34,96.42,96.22,96.23,94148.0,93.0826,93.1599,92.9667,92.9763,94148.0
2023-09-06 09:30:00,96.07,96.15,95.92,96.09,89176.0,92.8217,92.899,92.6768,92.841,89176.0
2023-09-06 10:00:00,96.06,96.06,95.67,95.69,59640.0,92.8121,92.8121,92.4353,92.4546,59640.0
2023-09-06 10:30:00,95.64,95.74,95.56,95.6,35301.0,92.4063,92.5029,92.329,92.3676,35301.0
2023-09-06 11:00:00,95.57,95.63,95.49,95.61,52073.0,92.3386,92.3966,92.2613,92.3773,52073.0
2023-09-06 11:30:00,95.6,95.65,95.55,95.56,32378.0,92.3676,92.4159,92.3193,92.329,32378.0
2023-09-06 12:00:00,95.55,95.6,95.42,95.43,42733.0,92.3193,92.3676,92.1937,92.2034,42733.0
2023-09-06 12:30:00,95.41,95.43,95.27,95.3,20173.0,92.184,92.2034,92.0488,92.0778,20173.0
2023-09-06 13:00:00,95.3,95.48,95.24,95.43,42308.0,92.0778,92.2517,92.0198,92.2034,42308.0
2023-09-06 13:30:00,95.43,95.56,95.42,95.54,35612.0,92.2034,92.329,92.1937,92.3096,35612.0
2023-09-06 14:00:00,95.52,95.58,95.49,95.58,23640.0,92.2903,92.3483,92.2613,92.3483,23640.0
2023-09-06 14:30:00,95.58,95.66,95.58,95.6,28815.0,92.3483,92.4256,92.3483,92.3676,28815.0
2023-09-06 15:00:00,95.61,95.65,95.51,95.59,32903.0,92.3773,92.4159,92.2807,92.358,32903.0
2023-09-06 15:30:00,95.58,95.7,95.57,95.68,148234.0,92.3483,92.4642,92.3386,92.4449,148234.0
2023-09-07 09:30:00,95.07,95.29,94.98,95.03,111481.0,91.8555,92.0681,91.7686,91.8169,111481.0
2023-09-07 10:00:00,95.02,95.1,94.91,94.98,49282.0,91.8072,91.8845,91.7009,91.7686,49282.0
2023-09-07 10:30:00,94.99,95.27,94.89,95.19,34139.0,91.7782,92.0488,91.6816,91.9715,34139.0
2023-09-07 11:00:00,95.15,95.24,95.15,95.18,41087.0,91.9328,92.0198,91.9328,91.9618,41087.0
2023-09-07 11:30:00,95.19,95.33,95.14,95.17,39989.0,91.9715,92.1067,91.9232,91.9522,39989.0
2023-09-07 12:00:00,95.17,95.36,95.16,95.35,82936.0,91.9522,92.1357,91.9425,92.1261,82936.0
2023-09-07 12:30:00,95.34,95.38,95.22,95.22,36547.0,92.1164,92.1551,92.0005,92.0005,36547.0
2023-09-07 13:00:00,95.22,95.34,95.2,95.33,35215.0,92.0005,92.1164,91.9811,92.1067,35215.0
2023-09-07 13:30:00,95.33,95.35,95.26,95.31,30662.0,92.1067,92.1261,92.0391,92.0874,30662.0
2023-09-07 14:00:00,95.32,95.35,95.21,95.21,71579.0,92.0971,92.1261,91.9908,91.9908,71579.0
2023-09-07 14:30:00,95.2,95.33,95.15,95.3,283068.0,91.9811,92.1067,91.9328,92.0778,283068.0
2023-09-07 15:00:00,95.3,95.32,95.18,95.28,65939.0,92.0778,92.0971,91.9618,92.0584,65939.0
2023-09-07 15:30:00,95.29,95.41,95.23,95.3,166015.0,92.0681,92.184,92.0101,92.0778,166015.0
2023-09-08 09:30:00,95.32,95.47,95.25,95.38,117084.0,92.0971,92.242,92.0295,92.1551,117084.0
2023-09-08 10:00:00,95.41,95.63,95.4,95.62,66951.0,92.184,92.3966,92.1744,92.3869,66951.0
2023-09-08 10:30:00,95.64,95.65,95.43,95.43,32356.0,92.4063,92.4159,92.2034,92.2034,32356.0
2023-09-08 11:00:00,95.41,95.58,95.41,95.54,24692.0,92.184,92.3483,92.184,92.3096,24692.0
2023-09-08 11:30:00,95.55,95.61,95.44,95.45,39114.0,92.3193,92.3773,92.213,92.2227,39114.0
2023-09-08 12:00:00,95.46,95.57,95.42,95.48,31147.0,92.2324,92.3386,92.1937,92.2517,31147.0
2023-09-08 12:30:00,95.47,95.49,95.36,95.43,28930.0,92.242,92.2613,92.1357,92.2034,28930.0
2023-09-08 13:00:00,95.45,95.48,95.36,95.41,29932.0,92.2227,92.2517,92.1357,92.184,29932.0
2023-09-08 13:30:00,95.41,95.45,95.38,95.43,16541.0,92.184,92.2227,92.1551,92.2034,16541.0
2023-09-08 14:00:00,95.44,95.49,95.28,95.32,30207.0,92.213,92.2613,92.0584,92.0971,30207.0
2023-09-08 14:30:00,95.31,95.34,95.25,95.25,19824.0,92.0874,92.1164,92.0295,92.0295,19824.0
2023-09-08 15:00:00,95.25,95.27,95.19,95.2,40193.0,92.0295,92.0488,91.9715,91.9811,40193.0
2023-09-08 15:30:00,95.2,95.37,95.19,95.35,78940.0,91.9811,92.1454,91.9715,92.1261,78940.0
2023-09-11 09:30:00,96.08,96.16,95.78,95.8,186998.0,92.8314,92.9087,92.5415,92.5609,186998.0
2023-09-11 10:00:00,95.79,96.06,95.78,96.04,26569.0,92.5512,92.8121,92.5415,92.7927,26569.0
2023-09-11 10:30:00,95.99,96.03,95.88,95.91,38651.0,92.7444,92.7831,92.6381,92.6671,38651.0
2023-09-11 11:00:00,95.9,95.96,95.79,95.93,74272.0,92.6575,92.7154,92.5512,92.6865,74272.0
2023-09-11 11:30:00,95.92,95.93,95.83,95.88,55465.0,92.6768,92.6865,92.5898,92.6381,55465.0
2023-09-11 12:00:00,95.88,96.06,95.88,96.05,90790.0,92.6381,92.8121,92.6381,92.8024,90790.0
2023-09-11 12:30:00,96.06,96.06,95.98,96.03,31360.0,92.8121,92.8121,92.7348,92.7831,31360.0
2023-09-11 13:00:00,96.04,96.11,96.01,96.11,25612.0,92.7927,92.8604,92.7638,92.8604,25612.0
2023-09-11 13:30:00,96.12,96.17,96.1,96.14,53262.0,92.87,92.9183,92.8507,92.8894,53262.0
2023-09-11 14:00:00,96.14,96.16,96.08,96.13,45925.0,92.8894,92.9087,92.8314,92.8797,45925.0
2023-09-11 14:30:00,96.14,96.16,96.11,96.12,28547.0,92.8894,92.9087,92.8604,92.87,28547.0
2023-09-11 15:00:00,96.13,96.17,96.08,96.16,76397.0,92.8797,92.9183,92.8314,92.9087,76397.0
2023-09-11 15:30:00,96.16,96.17,96.07,96.15,146377.0,92.9087,92.9183,92.8217,92.899,146377.0
2023-09-12 09:30:00,95.77,96.01,95.72,95.95,52876.0,92.5319,92.7638,92.4836,92.7058,52876.0
2023-09-12 10:00:00,95.93,95.96,95.74,95.77,58360.0,92.6865,92.7154,92.5029,92.5319,58360.0
2023-09-12 10:30:00,95.77,95.84,95.71,95.71,78681.0,92.5319,92.5995,92.4739,92.4739,78681.0
2023-09-12 11:00:00,95.7,95.83,95.7,95.82,67444.0,92.4642,92.5898,92.4642,92.5802,67444.0
2023-09-12 11:30:00,95.83,95.92,95.82,95.9,135667.0,92.5898,92.6768,92.5802,92.6575,135667.0
2023-09-12 12:00:00,95.9,96.0,95.9,95.96,85545.0,92.6575,92.7541,92.6575,92.7154,85545.0
2023-09-12 12:30:00,95.95,95.98,95.88,95.93,52628.0,92.7058,92.7348,92.6381,92.6865,52628.0
2023-09-12 13:00:00,95.94,96.17,95.92,96.13,61656.0,92.6961,92.9183,92.6768,92.8797,61656.0
2023-09-12 13:30:00,96.13,96.16,95.89,95.92,44615.0,92.8797,92.9087,92.6478,92.6768,44615.0
2023-09-12 14:00:00,95.91,95.93,95.84,95.91,19149.0,92.6671,92.6865,92.5995,92.6671,19149.0
2023-09-12 14:30:00,95.9,95.92,95.75,95.76,50431.0,92.6575,92.6768,92.5125,92.5222,50431.0
2023-09-12 15:00:00,95.76,95.76,95.65,95.68,48656.0,92.5222,92.5222,92.4159,92.4449,48656.0
2023-09-12 15:30:00,95.68,95.76,95.68,95.71,155530.0,92.4449,92.5222,92.4449,92.4739,155530.0
2023-09-13 09:30:00,95.7,95.9,95.58,95.84,426241.0,92.4642,92.6575,92.3483,92.5995,426241.0
2023-09-13 10:00:00,95.81,95.82,95.47,95.66,259433.0,92.5705,92.5802,92.242,92.4256,259433.0
2023-09-13 10:30:00,95.66,95.9,95.66,95.87,212501.0,92.4256,92.6575,92.4256,92.6285,212501.0
2023-09-13 11:00:00,95.88,95.96,95.84,95.95,271271.0,92.6381,92.7154,92.5995,92.7058,271271.0
2023-09-13 11:30:00,95.95,95.96,95.74,95.87,366313.0,92.7058,92.7154,92.5029,92.6285,366313.0
2023-09-13 12:00:00,95.87,95.91,95.77,95.89,215631.0,92.6285,92.6671,92.5319,92.6478,215631.0
2023-09-13 12:30:00,95.9,95.92,95.78,95.86,138922.0,92.6575,92.6768,92.5415,92.6188,138922.0
2023-09-13 13:00:00,95.87,95.93,95.84,95.87,180316.0,92.6285,92.6865,92.5995,92.6285,180316.0
2023-09-13 13:30:00,95.87,95.95,95.85,95.88,72128.0,92.6285,92.7058,92.6092,92.6381,72128.0
2023-09-13 14:00:00,95.87,95.89,95.76,95.82,128986.0,92.6285,92.6478,92.5222,92.5802,128986.0
2023-09-13 14:30:00,95.82,95.83,95.53,95.64,180902.0,92.5802,92.5898,92.3,92.4063,180902.0
2023-09-13 15:00:00,95.63,95.64,95.49,95.61,70849.0,92.3966,92.4063,92.2613,92.3773,70849.0
2023-09-13 15:30:00,95.6,95.74,95.6,95.7,124488.0,92.3676,92.5029,92.3676,92.4642,124488.0
2023-09-14 09:30:00,96.35,96.39,96.14,96.3,171593.0,93.0923,93.1309,92.8894,93.0439,171593.0
2023-09-14 10:00:00,96.33,96.34,96.08,96.26,130815.0,93.0729,93.0826,92.8314,93.0053,130815.0
2023-09-14 10:30:00,96.27,96.52,96.25,96.51,53679.0,93.015,93.2565,92.9956,93.2468,53679.0
2023-09-14 11:00:00,96.51,96.6,96.5,96.52,61266.0,93.2468,93.3338,93.2372,93.2565,61266.0
2023-09-14 11:30:00,96.52,96.56,96.4,96.56,53036.0,93.2565,93.2952,93.1406,93.2952,53036.0
2023-09-14 12:00:00,96.56,96.64,96.52,96.57,42936.0,93.2952,93.3725,93.2565,93.3048,42936.0
2023-09-14 12:30:00,96.56,96.68,96.54,96.67,44694.0,93.2952,93.4111,93.2758,93.4014,44694.0
2023-09-14 13:00:00,96.67,96.67,96.58,96.61,72864.0,93.4014,93.4014,93.3145,93.3435,72864.0
2023-09-14 13:30:00,96.62,96.67,96.57,96.58,56682.0,93.3531,93.4014,93.3048,93.3145,56682.0
2023-09-14 14:00:00,96.56,96.6,96.54,96.56,71056.0,93.2952,93.3338,93.2758,93.2952,71056.0
2023-09-14 14:30:00,96.55,96.67,96.53,96.66,88559.0,93.2855,93.4014,93.2662,93.3918,88559.0
2023-09-14 15:00:00,96.66,96.74,96.6,96.61,61788.0,93.3918,93.4691,93.3338,93.3435,61788.0
2023-09-14 15:30:00,96.61,96.66,96.57,96.62,262274.0,93.3435,93.3918,93.3048,93.3531,262274.0
2023-09-15 09:30:00,96.47,96.51,96.27,96.31,120215.0,93.2082,93.2468,93.015,93.0536,120215.0
2023-09-15 10:00:00,96.35,96.48,96.22,96.29,83085.0,93.0923,93.2179,92.9667,93.0343,83085.0
2023-09-15 10:30:00,96.29,96.31,96.0,96.0,72979.0,93.0343,93.0536,92.7541,92.7541,72979.0
2023-09-15 11:00:00,96.0,96.13,95.94,96.12,157014.0,92.7541,92.8797,92.6961,92.87,157014.0
2023-09-15 11:30:00,96.12,96.15,96.02,96.11,250325.0,92.87,92.899,92.7734,92.8604,250325.0
2023-09-15 12:00:00,96.12,96.16,96.08,96.09,174711.0,92.87,92.9087,92.8314,92.841,174711.0
2023-09-15 12:30:00,96.09,96.17,96.08,96.13,199968.0,92.841,92.9183,92.8314,92.8797,199968.0
2023-09-15 13:00:00,96.13,96.13,95.81,95.81,214972.0,92.8797,92.8797,92.5705,92.5705,214972.0
2023-09-15 13:30:00,95.81,95.97,95.74,95.94,235964.0,92.5705,92.7251,92.5029,92.6961,235964.0
2023-09-15 14:00:00,95.94,95.94,95.79,95.8,64910.0,92.6961,92.6961,92.5512,92.5609,64910.0
2023-09-15 14:30:00,95.8,95.91,95.79,95.9,56398.0,92.5609,92.6671,92.5512,92.6575,56398.0
2023-09-15 15:00:00,95.9,95.9,95.79,95.87,69306.0,92.6575,92.6575,92.5512,92.6285,69306.0
2023-09-15 15:30:00,95.87,95.9,95.72,95.8,232699.0,92.6285,92.6575,92.4836,92.5609,232699.0
2023-09-18 09:30:00,95.6,95.7,95.48,95.54,99954.0,92.3676,92.4642,92.2517,92.3096,99954.0
2023-09-18 10:00:00,95.51,95.69,95.47,95.63,37810.0,92.2807,92.4546,92.242,92.3966,37810.0
2023-09-18 10:30:00,95.63,95.73,95.56,95.66,30858.0,92.3966,92.4932,92.329,92.4256,30858.0
2023-09-18 11:00:00,95.67,95.75,95.57,95.75,58277.0,92.4353,92.5125,92.3386,92.5125,58277.0
2023-09-18 11:30:00,95.75,95.91,95.75,95.87,35936.0,92.5125,92.6671,92.5125,92.6285,35936.0
2023-09-18 12:00:00,95.9,95.9,95.81,95.87,19257.0,92.6575,92.6575,92.5705,92.6285,19257.0
2023-09-18 12:30:00,95.9,95.92,95.86,95.86,40871.0,92.6575,92.6768,92.6188,92.6188,40871.0
2023-09-18 13:00:00,95.89,95.91,95.82,95.85,23272.0,92.6478,92.6671,92.5802,92.6092,23272.0
2023-09-18 13:30:00,95.87,95.92,95.82,95.82,18527.0,92.6285,92.6768,92.5802,92.5802,18527.0
2023-09-18 14:00:00,95.82,95.84,95.77,95.78,5943.0,92.5802,92.5995,92.5319,92.5415,5943.0
2023-09-18 14:30:00,95.77,95.81,95.62,95.68,23812.0,92.5319,92.5705,92.3869,92.4449,23812.0
2023-09-18 15:00:00,95.67,95.72,95.63,95.69,26138.0,92.4353,92.4836,92.3966,92.4546,26138.0
2023-09-18 15:30:00,95.69,95.73,95.63,95.73,52172.0,92.4546,92.4932,92.3966,92.4932,52172.0
2023-09-19 09:30:00,95.57,95.72,95.51,95.52,97608.0,92.3386,92.4836,92.2807,92.2903,97608.0
2023-09-19 10:00:00,95.51,95.51,95.29,95.38,60174.0,92.2807,92.2807,92.0681,92.1551,60174.0
2023-09-19 10:30:00,95.34,95.37,95.19,95.23,152868.0,92.1164,92.1454,91.9715,92.0101,152868.0
2023-09-19 11:00:00,95.22,95.26,95.18,95.25,113641.0,92.0005,92.0391,91.9618,92.0295,113641.0
2023-09-19 11:30:00,95.24,95.29,95.18,95.25,81499.0,92.0198,92.0681,91.9618,92.0295,81499.0
2023-09-19 12:00:00,95.24,95.24,95.15,95.19,113509.0,92.0198,92.0198,91.9328,91.9715,113509.0
2023-09-19 12:30:00,95.18,95.19,95.06,95.19,48978.0,91.9618,91.9715,91.8459,91.9715,48978.0
2023-09-19 13:00:00,95.19,95.3,95.13,95.27,76469.0,91.9715,92.0778,91.9135,92.0488,76469.0
2023-09-19 13:30:00,95.28,95.48,95.28,95.45,68202.0,92.0584,92.2517,92.0584,92.2227,68202.0
2023-09-19 14:00:00,95.46,95.51,95.41,95.43,67885.0,92.2324,92.2807,92.184,92.2034,67885.0
2023-09-19 14:30:00,95.42,95.64,95.42,95.45,142392.0,92.1937,92.4063,92.1937,92.2227,142392.0
2023-09-19 15:00:00,95.43,95.52,95.4,95.5,98121.0,92.2034,92.2903,92.1744,92.271,98121.0
2023-09-19 15:30:00,95.5,95.6,95.46,95.51,413815.0,92.271,92.3676,92.2324,92.2807,413815.0
2023-09-20 09:30:00,95.82,96.01,95.73,95.97,52556.0,92.5802,92.7638,92.4932,92.7251,52556.0
2023-09-20 10:00:00,95.97,96.02,95.84,95.91,33248.0,92.7251,92.7734,92.5995,92.6671,33248.0
2023-09-20 10:30:00,95.91,95.95,95.86,95.88,52009.0,92.6671,92.7058,92.6188,92.6381,52009.0
2023-09-20 11:00:00,95.88,95.94,95.82,95.84,26210.0,92.6381,92.6961,92.5802,92.5995,26210.0
2023-09-20 11:30:00,95.83,95.89,95.81,95.88,25607.0,92.5898,92.6478,92.5705,92.6381,25607.0
2023-09-20 12:00:00,95.88,95.94,95.86,95.94,15399.0,92.6381,92.6961,92.6188,92.6961,15399.0
2023-09-20 12:30:00,95.95,95.99,95.94,95.98,24502.0,92.7058,92.7444,92.6961,92.7348,24502.0
2023-09-20 13:00:00,95.98,95.98,95.9,95.92,33936.0,92.7348,92.7348,92.6575,92.6768,33936.0
2023-09-20 13:30:00,95.9,95.93,95.81,95.88,34902.0,92.6575,92.6865,92.5705,92.6381,34902.0
2023-09-20 14:00:00,95.87,95.87,95.45,95.66,110482.0,92.6285,92.6285,92.2227,92.4256,110482.0
2023-09-20 14:30:00,95.65,95.9,95.45,95.51,249569.0,92.4159,92.6575,92.2227,92.2807,249569.0
2023-09-20 15:00:00,95.49,95.58,95.19,95.31,80617.0,92.2613,92.3483,91.9715,92.0874,80617.0
2023-09-20 15:30:00,95.32,95.32,94.85,94.89,196249.0,92.0971,92.0971,91.643,91.6816,196249.0
2023-09-21 09:30:00,94.06,94.15,93.78,93.78,166800.0,90.8797,90.9666,90.6092,90.6092,166800.0
2023-09-21 10:00:00,93.77,94.1,93.77,93.94,112271.0,90.5995,90.9183,90.5995,90.7637,112271.0
2023-09-21 10:30:00,93.95,94.11,93.78,93.8,99635.0,90.7734,90.928,90.6092,90.6285,99635.0
2023-09-21 11:00:00,93.81,93.89,93.74,93.75,84396.0,90.6381,90.7154,90.5705,90.5802,84396.0
2023-09-21 11:30:00,93.75,93.87,93.73,93.75,105369.0,90.5802,90.6961,90.5608,90.5802,105369.0
2023-09-21 12:00:00,93.75,93.75,93.65,93.72,120799.0,90.5802,90.5802,90.4835,90.5512,120799.0
2023-09-21 12:30:00,93.72,93.79,93.68,93.68,83144.0,90.5512,90.6188,90.5125,90.5125,83144.0
2023-09-21 13:00:00,93.68,93.92,93.66,93.89,80756.0,90.5125,90.7444,90.4932,90.7154,80756.0
2023-09-21 13:30:00,93.89,93.95,93.84,93.86,73218.0,90.7154,90.7734,90.6671,90.6864,73218.0
2023-09-21 14:00:00,93.86,93.86,93.65,93.66,98983.0,90.6864,90.6864,90.4835,90.4932,98983.0
2023-09-21 14:30:00,93.65,93.73,93.61,93.61,92690.0,90.4835,90.5608,90.4449,90.4449,92690.0
2023-09-21 15:00:00,93.62,93.65,93.43,93.45,131172.0,90.4546,90.4835,90.271,90.2903,131172.0
2023-09-21 15:30:00,93.44,93.49,93.25,93.25,357951.0,90.2806,90.329,90.0971,90.0971,357951.0
2023-09-22 09:30:00,93.71,93.77,93.54,93.7,164042.0,90.5415,90.5995,90.3773,90.5319,164042.0
2023-09-22 10:00:00,93.71,93.88,93.65,93.8,51423.0,90.5415,90.7058,90.4835,90.6285,51423.0
2023-09-22 10:30:00,93.81,93.97,93.81,93.92,82583.0,90.6381,90.7927,90.6381,90.7444,82583.0
2023-09-22 11:00:00,93.92,93.93,93.73,93.9,75001.0,90.7444,90.7541,90.5608,90.7251,75001.0
2023-09-22 11:30:00,93.91,93.93,93.71,93.72,83297.0,90.7348,90.7541,90.5415,90.5512,83297.0
2023-09-22 12:00:00,93.7,93.8,93.66,93.75,208965.0,90.5319,90.6285,90.4932,90.5802,208965.0
2023-09-22 12:30:00,93.76,93.86,93.75,93.78,35564.0,90.5898,90.6864,90.5802,90.6092,35564.0
2023-09-22 13:00:00,93.79,93.79,93.53,93.57,38582.0,90.6188,90.6188,90.3676,90.4063,38582.0
2023-09-22 13:30:00,93.55,93.57,93.4,93.47,59472.0,90.3869,90.4063,90.242,90.3096,59472.0
2023-09-22 14:00:00,93.47,93.47,93.28,93.37,54623.0,90.3096,90.3096,90.1261,90.213,54623.0
2023-09-22 14:30:00,93.37,93.4,93.28,93.37,55747.0,90.213,90.242,90.1261,90.213,55747.0
2023-09-22 15:00:00,93.36,93.75,93.35,93.65,89034.0,90.2034,90.5802,90.1937,90.4835,89034.0
2023-09-22 15:30:00,93.66,93.69,93.21,93.28,174882.0,90.4932,90.5222,90.0584,90.1261,174882.0
2023-09-25 09:30:00,92.81,93.14,92.75,93.09,111043.0,89.672,89.9908,89.614,89.9425,111043.0
2023-09-25 10:00:00,93.11,93.11,92.82,92.89,59030.0,89.9618,89.9618,89.6816,89.7492,59030.0
2023-09-25 10:30:00,92.86,92.99,92.82,92.82,42093.0,89.7203,89.8459,89.6816,89.6816,42093.0
2023-09-25 11:00:00,92.82,93.26,92.82,93.18,75218.0,89.6816,90.1067,89.6816,90.0294,75218.0
2023-09-25 11:30:00,93.19,93.31,93.17,93.24,150990.0,90.0391,90.155,90.0198,90.0874,150990.0
2023-09-25 12:00:00,93.25,93.39,93.21,93.36,33578.0,90.0971,90.2323,90.0584,90.2034,33578.0
2023-09-25 12:30:00,93.36,93.37,93.13,93.2,62444.0,90.2034,90.213,89.9811,90.0488,62444.0
2023-09-25 13:00:00,93.21,93.37,93.16,93.21,133650.0,90.0584,90.213,90.0101,90.0584,133650.0
2023-09-25 13:30:00,93.2,93.27,93.13,93.25,17458.0,90.0488,90.1164,89.9811,90.0971,17458.0
2023-09-25 14:00:00,93.28,93.33,93.18,93.21,17309.0,90.1261,90.1744,90.0294,90.0584,17309.0
2023-09-25 14:30:00,93.18,93.32,93.16,93.18,41612.0,90.0294,90.1647,90.0101,90.0294,41612.0
2023-09-25 15:00:00,93.17,93.27,93.02,93.19,71511.0,90.0198,90.1164,89.8749,90.0391,71511.0
2023-09-25 15:30:00,93.19,93.39,93.18,93.37,92952.0,90.0391,90.2323,90.0294,90.213,92952.0
2023-09-26 09:30:00,92.7,92.88,92.63,92.66,142430.0,89.5657,89.7396,89.498,89.527,142430.0
2023-09-26 10:00:00,92.66,92.73,92.32,92.52,257020.0,89.527,89.5947,89.1985,89.3918,257020.0
2023-09-26 10:30:00,92.5,92.68,92.45,92.55,104949.0,89.3724,89.5463,89.3241,89.4207,104949.0
2023-09-26 11:00:00,92.56,92.59,92.29,92.29,65646.0,89.4304,89.4594,89.1695,89.1695,65646.0
2023-09-26 11:30:00,92.28,92.4,92.26,92.33,70968.0,89.1599,89.2758,89.1405,89.2082,70968.0
2023-09-26 12:00:00,92.33,92.45,92.28,92.4,47564.0,89.2082,89.3241,89.1599,89.2758,47564.0
2023-09-26 12:30:00,92.4,92.45,92.36,92.37,701648.0,89.2758,89.3241,89.2372,89.2468,701648.0
2023-09-26 13:00:00,92.37,92.44,92.27,92.27,849170.0,89.2468,89.3145,89.1502,89.1502,849170.0
2023-09-26 13:30:00,92.27,92.3,92.08,92.21,792556.0,89.1502,89.1792,88.9666,89.0922,792556.0
2023-09-26 14:00:00,92.2,92.21,92.03,92.03,61999.0,89.0826,89.0922,88.9183,88.9183,61999.0
2023-09-26 14:30:00,92.04,92.07,91.97,92.02,81017.0,88.928,88.957,88.8604,88.9087,81017.0
2023-09-26 15:00:00,92.01,92.08,91.9,91.94,55780.0,88.899,88.9666,88.7927,88.8314,55780.0
2023-09-26 15:30:00,91.95,92.07,91.92,92.04,224482.0,88.841,88.957,88.812,88.928,224482.0
2023-09-27 09:30:00,92.37,92.46,92.23,92.27,150349.0,89.2468,89.3338,89.1116,89.1502,150349.0
2023-09-27 10:00:00,92.28,92.32,92.04,92.21,170731.0,89.1599,89.1985,88.928,89.0922,170731.0
2023-09-27 10:30:00,92.21,92.21,91.87,91.9,53938.0,89.0922,89.0922,88.7637,88.7927,53938.0
2023-09-27 11:00:00,91.87,92.09,91.87,92.06,55651.0,88.7637,88.9763,88.7637,88.9473,55651.0
2023-09-27 11:30:00,92.06,92.1,91.81,91.84,43341.0,88.9473,88.986,88.7058,88.7347,43341.0
2023-09-27 12:00:00,91.83,91.83,91.61,91.7,187994.0,88.7251,88.7251,88.5125,88.5995,187994.0
2023-09-27 12:30:00,91.7,91.83,91.66,91.67,119387.0,88.5995,88.7251,88.5608,88.5705,119387.0
2023-09-27 13:00:00,91.68,91.79,91.41,91.42,176134.0,88.5802,88.6864,88.3193,88.3289,176134.0
2023-09-27 13:30:00,91.41,91.54,91.32,91.53,272568.0,88.3193,88.4449,88.2323,88.4352,272568.0
2023-09-27 14:00:00,91.53,91.72,91.4,91.72,266014.0,88.4352,88.6188,88.3096,88.6188,266014.0
2023-09-27 14:30:00,91.72,92.09,91.72,92.02,126610.0,88.6188,88.9763,88.6188,88.9087,126610.0
2023-09-27 15:00:00,92.01,92.35,91.99,92.15,120246.0,88.899,89.2275,88.8797,89.0343,120246.0
2023-09-27 15:30:00,92.14,92.15,91.86,92.03,352886.0,89.0246,89.0343,88.7541,88.9183,352886.0
2023-09-28 09:30:00,91.98,92.17,91.82,92.17,247081.0,88.87,89.0536,88.7154,89.0536,247081.0
2023-09-28 10:00:00,92.17,92.29,92.05,92.17,188868.0,89.0536,89.1695,88.9376,89.0536,188868.0
2023-09-28 10:30:00,92.16,92.39,91.98,92.36,81861.0,89.0439,89.2662,88.87,89.2372,81861.0
2023-09-28 11:00:00,92.36,92.56,92.31,92.55,160233.0,89.2372,89.4304,89.1889,89.4207,160233.0
2023-09-28 11:30:00,92.56,92.84,92.56,92.81,87157.0,89.4304,89.7009,89.4304,89.672,87157.0
2023-09-28 12:00:00,92.81,92.93,92.72,92.92,376729.0,89.672,89.7879,89.585,89.7782,376729.0
2023-09-28 12:30:00,92.94,92.94,92.62,92.7,30618.0,89.7976,89.7976,89.4884,89.5657,30618.0
2023-09-28 13:00:00,92.69,92.74,92.57,92.59,35107.0,89.556,89.6043,89.4401,89.4594,35107.0
2023-09-28 13:30:00,92.59,92.6,92.45,92.52,41309.0,89.4594,89.4691,89.3241,89.3918,41309.0
2023-09-28 14:00:00,92.53,92.72,92.47,92.67,60263.0,89.4014,89.585,89.3434,89.5367,60263.0
2023-09-28 14:30:00,92.67,92.67,92.42,92.55,27010.0,89.5367,89.5367,89.2951,89.4207,27010.0
2023-09-28 15:00:00,92.59,92.83,92.57,92.83,49441.0,89.4594,89.6913,89.4401,89.6913,49441.0
2023-09-28 15:30:00,92.82,92.84,92.53,92.61,172393.0,89.6816,89.7009,89.4014,89.4787,172393.0
2023-09-29 09:30:00,93.45,93.45,93.16,93.29,305281.0,90.2903,90.2903,90.0101,90.1357,305281.0
2023-09-29 10:00:00,93.34,93.35,92.94,93.0,130797.0,90.184,90.1937,89.7976,89.8555,130797.0
2023-09-29 10:30:00,93.0,93.2,93.0,93.04,147836.0,89.8555,90.0488,89.8555,89.8942,147836.0
2023-09-29 11:00:00,93.05,93.18,92.9,92.92,63065.0,89.9038,90.0294,89.7589,89.7782,63065.0
2023-09-29 11:30:00,92.91,92.95,92.65,92.76,93653.0,89.7686,89.8072,89.5174,89.6236,93653.0
2023-09-29 12:00:00,92.76,92.87,92.67,92.8,77582.0,89.6236,89.7299,89.5367,89.6623,77582.0
2023-09-29 12:30:00,92.81,92.84,92.53,92.58,110528.0,89.672,89.7009,89.4014,89.4497,110528.0
2023-09-29 13:00:00,92.54,92.54,92.25,92.44,121586.0,89.4111,89.4111,89.1309,89.3145,121586.0
2023-09-29 13:30:00,92.43,92.47,92.2,92.2,125202.0,89.3048,89.3434,89.0826,89.0826,125202.0
2023-09-29 14:00:00,92.19,92.36,92.17,92.2,180694.0,89.0729,89.2372,89.0536,89.0826,180694.0
2023-09-29 14:30:00,92.2,92.57,92.16,92.57,157542.0,89.0826,89.4401,89.0439,89.4401,157542.0
2023-09-29 15:00:00,92.59,92.61,92.35,92.45,161392.0,89.4594,89.4787,89.2275,89.3241,161392.0
2023-09-29 15:30:00,92.44,92.64,92.27,92.38,479369.0,89.3145,89.5077,89.1502,89.2565,479369.0
2023-10-02 09:30:00,92.15,92.29,91.91,92.03,209066.0,89.0343,89.1695,88.8024,88.9183,209066.0
2023-10-02 10:00:00,91.98,92.25,91.89,91.93,117421.0,88.87,89.1309,88.7831,88.8217,117421.0
2023-10-02 10:30:00,91.93,92.01,91.76,91.84,72554.0,88.8217,88.899,88.6575,88.7347,72554.0
2023-10-02 11:00:00,91.83,92.22,91.83,92.2,43271.0,88.7251,89.1019,88.7251,89.0826,43271.0
2023-10-02 11:30:00,92.25,92.25,91.71,91.76,134511.0,89.1309,89.1309,88.6091,88.6575,134511.0
2023-10-02 12:00:00,91.75,91.79,91.59,91.7,60492.0,88.6478,88.6864,88.4932,88.5995,60492.0
2023-10-02 12:30:00,91.68,91.73,91.5,91.55,36601.0,88.5802,88.6285,88.4062,88.4546,36601.0
2023-10-02 13:00:00,91.56,91.74,91.53,91.7,34516.0,88.4642,88.6381,88.4352,88.5995,34516.0
2023-10-02 13:30:00,91.74,91.76,91.64,91.68,22303.0,88.6381,88.6575,88.5415,88.5802,22303.0
2023-10-02 14:00:00,91.68,91.9,91.57,91.57,41780.0,88.5802,88.7927,88.4739,88.4739,41780.0
2023-10-02 14:30:00,91.58,91.66,91.49,91.59,74856.0,88.4835,88.5608,88.3966,88.4932,74856.0
2023-10-02 15:00:00,91.58,91.78,91.49,91.7,128266.0,88.4835,88.6768,88.3966,88.5995,128266.0
2023-10-02 15:30:00,91.71,91.96,91.68,91.95,425304.0,88.6091,88.8507,88.5802,88.841,425304.0
2023-10-03 09:30:00,91.36,91.64,91.32,91.56,242066.0,88.271,88.5415,88.2323,88.4642,242066.0
2023-10-03 10:00:00,91.56,91.56,90.84,90.91,284383.0,88.4642,88.4642,87.7686,87.8362,284383.0
2023-10-03 10:30:00,90.91,91.07,90.71,90.81,86763.0,87.8362,87.9908,87.643,87.7396,86763.0
2023-10-03 11:00:00,90.78,90.82,90.65,90.72,73678.0,87.7106,87.7492,87.585,87.6526,73678.0
2023-10-03 11:30:00,90.72,90.78,90.57,90.64,79467.0,87.6526,87.7106,87.5077,87.5753,79467.0
2023-10-03 12:00:00,90.65,90.93,90.64,90.91,225243.0,87.585,87.8555,87.5753,87.8362,225243.0
2023-10-03 12:30:00,90.92,90.95,90.78,90.84,52623.0,87.8459,87.8748,87.7106,87.7686,52623.0
2023-10-03 13:00:00,90.85,90.96,90.75,90.77,47302.0,87.7782,87.8845,87.6816,87.7009,47302.0
2023-10-03 13:30:00,90.79,90.8,90.55,90.58,40614.0,87.7203,87.7299,87.4884,87.5174,40614.0
2023-10-03 14:00:00,90.59,90.63,90.44,90.51,56498.0,87.527,87.5657,87.3821,87.4497,56498.0
2023-10-03 14:30:00,90.5,90.72,90.5,90.65,78894.0,87.4401,87.6526,87.4401,87.585,78894.0
2023-10-03 15:00:00,90.63,90.7,90.54,90.57,121936.0,87.5657,87.6333,87.4787,87.5077,121936.0
2023-10-03 15:30:00,90.57,90.75,90.5,90.72,319717.0,87.5077,87.6816,87.4401,87.6526,319717.0
2023-10-04 09:30:00,90.8,91.03,90.72,90.8,247958.0,87.7299,87.9521,87.6526,87.7299,247958.0
2023-10-04 10:00:00,90.79,90.87,90.35,90.35,112873.0,87.7203,87.7975,87.2951,87.2951,112873.0
2023-10-04 10:30:00,90.37,90.74,90.37,90.43,68926.0,87.3145,87.6719,87.3145,87.3724,68926.0
2023-10-04 11:00:00,90.42,90.85,90.37,90.81,85594.0,87.3628,87.7782,87.3145,87.7396,85594.0
2023-10-04 11:30:00,90.82,91.05,90.71,91.04,88028.0,87.7492,87.9715,87.643,87.9618,88028.0
2023-10-04 12:00:00,91.05,91.09,90.92,91.07,64398.0,87.9715,88.0101,87.8459,87.9908,64398.0
2023-10-04 12:30:00,91.08,91.14,90.96,90.99,31995.0,88.0004,88.0584,87.8845,87.9135,31995.0
2023-10-04 13:00:00,90.99,91.0,90.78,90.79,67222.0,87.9135,87.9231,87.7106,87.7203,67222.0
2023-10-04 13:30:00,90.77,90.82,90.67,90.7,186495.0,87.7009,87.7492,87.6043,87.6333,186495.0
2023-10-04 14:00:00,90.69,90.79,90.58,90.73,71461.0,87.6236,87.7203,87.5174,87.6623,71461.0
2023-10-04 14:30:00,90.73,90.87,90.67,90.85,70127.0,87.6623,87.7975,87.6043,87.7782,70127.0
2023-10-04 15:00:00,90.86,91.15,90.83,91.08,90234.0,87.7879,88.0681,87.7589,88.0004,90234.0
2023-10-04 15:30:00,91.1,91.26,91.05,91.14,191435.0,88.0198,88.1744,87.9715,88.0584,191435.0
2023-10-05 09:30:00,91.25,91.42,91.08,91.26,203395.0,88.1647,88.3289,88.0004,88.1744,203395.0
2023-10-05 10:00:00,91.25,91.25,91.0,91.15,402791.0,88.1647,88.1647,87.9231,88.0681,402791.0
2023-10-05 10:30:00,91.13,91.16,90.79,90.86,90021.0,88.0488,88.0777,87.7203,87.7879,90021.0
2023-10-05 11:00:00,90.86,90.92,90.69,90.84,1219164.0,87.7879,87.8459,87.6236,87.7686,1219164.0
2023-10-05 11:30:00,90.84,90.94,90.76,90.83,2399976.0,87.7686,87.8652,87.6913,87.7589,2399976.0
2023-10-05 12:00:00,90.83,91.09,90.79,91.08,1836698.0,87.7589,88.0101,87.7203,88.0004,1836698.0
2023-10-05 12:30:00,91.09,91.13,90.91,90.98,171069.0,88.0101,88.0488,87.8362,87.9038,171069.0
2023-10-05 13:00:00,90.98,91.06,90.84,91.06,111963.0,87.9038,87.9811,87.7686,87.9811,111963.0
2023-10-05 13:30:00,91.06,91.28,90.97,91.26,278198.0,87.9811,88.1937,87.8942,88.1744,278198.0
2023-10-05 14:00:00,91.27,91.37,91.23,91.3,331240.0,88.184,88.2806,88.1454,88.213,331240.0
2023-10-05 14:30:00,91.31,91.5,91.3,91.45,361378.0,88.2227,88.4062,88.213,88.3579,361378.0
2023-10-05 15:00:00,91.46,91.47,91.29,91.41,290562.0,88.3676,88.3773,88.2033,88.3193,290562.0
2023-10-05 15:30:00,91.41,91.44,91.3,91.32,245769.0,88.3193,88.3483,88.213,88.2323,245769.0
2023-10-06 09:30:00,90.99,91.14,90.72,90.88,210229.0,87.9135,88.0584,87.6526,87.8072,210229.0
2023-10-06 10:00:00,90.9,91.11,90.63,91.1,76680.0,87.8265,88.0294,87.5657,88.0198,76680.0
2023-10-06 10:30:00,91.13,91.41,91.13,91.31,96566.0,88.0488,88.3193,88.0488,88.2227,96566.0
2023-10-06 11:00:00,91.32,91.88,91.31,91.82,157449.0,88.2323,88.7734,88.2227,88.7154,157449.0
2023-10-06 11:30:00,91.83,92.41,91.83,92.39,142025.0,88.7251,89.2855,88.7251,89.2662,142025.0
2023-10-06 12:00:00,92.4,92.46,92.16,92.23,242165.0,89.2758,89.3338,89.0439,89.1116,242165.0
2023-10-06 12:30:00,92.25,92.33,92.13,92.23,127925.0,89.1309,89.2082,89.0149,89.1116,127925.0
2023-10-06 13:00:00,92.23,92.5,92.2,92.47,157734.0,89.1116,89.3724,89.0826,89.3434,157734.0
2023-10-06 13:30:00,92.47,92.53,92.38,92.51,345581.0,89.3434,89.4014,89.2565,89.3821,345581.0
2023-10-06 14:00:00,92.52,92.65,92.44,92.64,241803.0,89.3918,89.5174,89.3145,89.5077,241803.0
2023-10-06 14:30:00,92.65,92.76,92.62,92.68,234873.0,89.5174,89.6236,89.4884,89.5463,234873.0
2023-10-06 15:00:00,92.67,92.68,92.54,92.66,507062.0,89.5367,89.5463,89.4111,89.527,507062.0
2023-10-06 15:30:00,92.66,92.69,92.45,92.46,472936.0,89.527,89.556,89.3241,89.3338,472936.0
2023-10-09 09:30:00,91.85,92.17,91.82,92.15,256785.0,88.7444,89.0536,88.7154,89.0343,256785.0
2023-10-09 10:00:00,92.14,92.19,91.91,92.0,107158.0,89.0246,89.0729,88.8024,88.8893,107158.0
2023-10-09 10:30:00,92.01,92.06,91.78,91.85,75470.0,88.899,88.9473,88.6768,88.7444,75470.0
2023-10-09 11:00:00,91.85,92.08,91.83,92.07,41770.0,88.7444,88.9666,88.7251,88.957,41770.0
2023-10-09 11:30:00,92.1,92.15,92.0,92.12,100193.0,88.986,89.0343,88.8893,89.0053,100193.0
2023-10-09 12:00:00,92.14,92.3,92.08,92.15,299704.0,89.0246,89.1792,88.9666,89.0343,299704.0
2023-10-09 12:30:00,92.15,92.2,92.05,92.11,60246.0,89.0343,89.0826,88.9376,88.9956,60246.0
2023-10-09 13:00:00,92.11,92.3,92.08,92.3,62907.0,88.9956,89.1792,88.9666,89.1792,62907.0
2023-10-09 13:30:00,92.3,92.76,92.3,92.74,80226.0,89.1792,89.6236,89.1792,89.6043,80226.0
2023-10-09 14:00:00,92.76,92.84,92.69,92.83,61257.0,89.6236,89.7009,89.556,89.6913,61257.0
2023-10-09 14:30:00,92.84,92.92,92.71,92.86,196946.0,89.7009,89.7782,89.5753,89.7203,196946.0
2023-10-09 15:00:00,92.86,92.89,92.77,92.82,390668.0,89.7203,89.7492,89.6333,89.6816,390668.0
2023-10-09 15:30:00,92.81,92.82,92.7,92.79,336080.0,89.672,89.6816,89.5657,89.6526,336080.0
2023-10-10 09:30:00,93.24,93.34,93.13,93.34,184235.0,90.0874,90.184,89.9811,90.184,184235.0
2023-10-10 10:00:00,93.4,93.74,93.4,93.69,159421.0,90.242,90.5705,90.242,90.5222,159421.0
2023-10-10 10:30:00,93.7,93.81,93.64,93.72,53950.0,90.5319,90.6381,90.4739,90.5512,53950.0
2023-10-10 11:00:00,93.71,93.95,93.69,93.9,100053.0,90.5415,90.7734,90.5222,90.7251,100053.0
2023-10-10 11:30:00,93.9,94.04,93.88,94.02,113209.0,90.7251,90.8604,90.7058,90.841,113209.0
2023-10-10 12:00:00,94.03,94.06,93.95,94.02,98432.0,90.8507,90.8797,90.7734,90.841,98432.0
2023-10-10 12:30:00,94.02,94.04,93.94,93.96,72529.0,90.841,90.8604,90.7637,90.7831,72529.0
2023-10-10 13:00:00,93.97,93.97,93.57,93.71,119692.0,90.7927,90.7927,90.4063,90.5415,119692.0
2023-10-10 13:30:00,93.71,93.77,93.61,93.72,74536.0,90.5415,90.5995,90.4449,90.5512,74536.0
2023-10-10 14:00:00,93.72,93.76,93.57,93.62,79808.0,90.5512,90.5898,90.4063,90.4546,79808.0
2023-10-10 14:30:00,93.62,93.8,93.55,93.6,120880.0,90.4546,90.6285,90.3869,90.4352,120880.0
2023-10-10 15:00:00,93.61,93.68,93.55,93.63,91605.0,90.4449,90.5125,90.3869,90.4642,91605.0
2023-10-10 15:30:00,93.63,93.7,93.56,93.59,404773.0,90.4642,90.5319,90.3966,90.4256,404773.0
2023-10-11 09:30:00,93.99,94.11,93.92,93.96,236137.0,90.8121,90.928,90.7444,90.7831,236137.0
2023-10-11 10:00:00,93.97,93.99,93.76,93.83,76500.0,90.7927,90.8121,90.5898,90.6575,76500.0
2023-10-11 10:30:00,93.84,93.92,93.73,93.92,70412.0,90.6671,90.7444,90.5608,90.7444,70412.0
2023-10-11 11:00:00,93.92,93.98,93.68,93.72,66264.0,90.7444,90.8024,90.5125,90.5512,66264.0
2023-10-11 11:30:00,93.73,93.79,93.65,93.7,85266.0,90.5608,90.6188,90.4835,90.5319,85266.0
2023-10-11 12:00:00,93.7,93.71,93.53,93.58,65124.0,90.5319,90.5415,90.3676,90.4159,65124.0
2023-10-11 12:30:00,93.58,93.65,93.52,93.62,73323.0,90.4159,90.4835,90.3579,90.4546,73323.0
2023-10-11 13:00:00,93.62,93.64,93.45,93.52,91008.0,90.4546,90.4739,90.2903,90.3579,91008.0
2023-10-11 13:30:00,93.52,93.55,93.41,93.54,61034.0,90.3579,90.3869,90.2517,90.3773,61034.0
2023-10-11 14:00:00,93.55,93.8,93.54,93.68,96129.0,90.3869,90.6285,90.3773,90.5125,96129.0
2023-10-11 14:30:00,93.68,93.82,93.68,93.78,64365.0,90.5125,90.6478,90.5125,90.6092,64365.0
2023-10-11 15:00:00,93.78,93.89,93.77,93.87,85254.0,90.6092,90.7154,90.5995,90.6961,85254.0
2023-10-11 15:30:00,93.86,94.05,93.85,94.02,183490.0,90.6864,90.87,90.6768,90.841,183490.0
2023-10-12 09:30:00,94.12,94.12,93.67,93.75,104041.0,90.9377,90.9377,90.5029,90.5802,104041.0
2023-10-12 10:00:00,93.73,93.96,93.65,93.82,73250.0,90.5608,90.7831,90.4835,90.6478,73250.0
2023-10-12 10:30:00,93.81,93.84,93.69,93.82,40539.0,90.6381,90.6671,90.5222,90.6478,40539.0
2023-10-12 11:00:00,93.8,93.93,93.71,93.81,90499.0,90.6285,90.7541,90.5415,90.6381,90499.0
2023-10-12 11:30:00,93.79,93.86,93.72,93.86,53390.0,90.6188,90.6864,90.5512,90.6864,53390.0
2023-10-12 12:00:00,93.92,93.99,93.83,93.97,77406.0,90.7444,90.8121,90.6575,90.7927,77406.0
2023-10-12 12:30:00,93.96,93.98,93.8,93.83,88210.0,90.7831,90.8024,90.6285,90.6575,88210.0
2023-10-12 13:00:00,93.83,93.83,93.24,93.26,133850.0,90.6575,90.6575,90.0874,90.1067,133850.0
2023-10-12 13:30:00,93.25,93.32,93.05,93.07,104694.0,90.0971,90.1647,89.9038,89.9232,104694.0
2023-10-12 14:00:00,93.08,93.12,92.84,93.09,97626.0,89.9328,89.9715,89.7009,89.9425,97626.0
2023-10-12 14:30:00,93.08,93.25,93.06,93.16,71694.0,89.9328,90.0971,89.9135,90.0101,71694.0
2023-10-12 15:00:00,93.17,93.32,93.15,93.22,207219.0,90.0198,90.1647,90.0005,90.0681,207219.0
2023-10-12 15:30:00,93.23,93.38,93.22,93.3,395802.0,90.0778,90.2227,90.0681,90.1454,395802.0
2023-10-13 09:30:00,93.46,93.69,93.45,93.57,137883.0,90.3,90.5222,90.2903,90.4063,137883.0
2023-10-13 10:00:00,93.54,93.55,93.18,93.22,145757.0,90.3773,90.3869,90.0294,90.0681,145757.0
2023-10-13 10:30:00,93.21,93.37,92.91,92.94,58673.0,90.0584,90.213,89.7686,89.7976,58673.0
2023-10-13 11:00:00,92.94,92.95,92.7,92.81,126955.0,89.7976,89.8072,89.5657,89.672,126955.0
2023-10-13 11:30:00,92.78,92.88,92.62,92.68,54390.0,89.643,89.7396,89.4884,89.5463,54390.0
2023-10-13 12:00:00,92.66,92.99,92.65,92.97,117853.0,89.527,89.8459,89.5174,89.8265,117853.0
2023-10-13 12:30:00,92.98,93.03,92.74,92.82,54579.0,89.8362,89.8845,89.6043,89.6816,54579.0
2023-10-13 13:00:00,92.82,92.85,92.47,92.48,90482.0,89.6816,89.7106,89.3434,89.3531,90482.0
2023-10-13 13:30:00,92.46,92.76,92.42,92.68,127499.0,89.3338,89.6236,89.2951,89.5463,127499.0
2023-10-13 14:00:00,92.69,92.8,92.64,92.71,270825.0,89.556,89.6623,89.5077,89.5753,270825.0
2023-10-13 14:30:00,92.72,92.83,92.61,92.76,578592.0,89.585,89.6913,89.4787,89.6236,578592.0
2023-10-13 15:00:00,92.76,92.9,92.65,92.7,870288.0,89.6236,89.7589,89.5174,89.5657,870288.0
2023-10-13 15:30:00,92.7,92.79,92.57,92.77,429228.0,89.5657,89.6526,89.4401,89.6333,429228.0
2023-10-16 09:30:00,93.09,93.24,93.03,93.19,331625.0,89.9425,90.0874,89.8845,90.0391,331625.0
2023-10-16 10:00:00,93.21,93.54,93.12,93.54,91451.0,90.0584,90.3773,89.9715,90.3773,91451.0
2023-10-16 10:30:00,93.56,93.73,93.56,93.72,192861.0,90.3966,90.5608,90.3966,90.5512,192861.0
2023-10-16 11:00:00,93.74,93.77,93.58,93.65,221292.0,90.5705,90.5995,90.4159,90.4835,221292.0
2023-10-16 11:30:00,93.67,93.67,93.47,93.56,88501.0,90.5029,90.5029,90.3096,90.3966,88501.0
2023-10-16 12:00:00,93.55,93.6,93.5,93.59,151009.0,90.3869,90.4352,90.3386,90.4256,151009.0
2023-10-16 12:30:00,93.59,93.62,93.49,93.57,82212.0,90.4256,90.4546,90.329,90.4063,82212.0
2023-10-16 13:00:00,93.58,93.75,93.3,93.52,168277.0,90.4159,90.5802,90.1454,90.3579,168277.0
2023-10-16 13:30:00,93.52,93.7,93.49,93.68,86154.0,90.3579,90.5319,90.329,90.5125,86154.0
2023-10-16 14:00:00,93.67,93.71,93.58,93.59,85803.0,90.5029,90.5415,90.4159,90.4256,85803.0
2023-10-16 14:30:00,93.57,93.68,93.53,93.68,131177.0,90.4063,90.5125,90.3676,90.5125,131177.0
2023-10-16 15:00:00,93.68,93.77,93.61,93.77,87321.0,90.5125,90.5995,90.4449,90.5995,87321.0
2023-10-16 15:30:00,93.76,93.78,93.59,93.62,254584.0,90.5898,90.6092,90.4256,90.4546,254584.0
2023-10-17 09:30:00,92.9,93.15,92.88,92.98,971191.0,89.7589,90.0005,89.7396,89.8362,971191.0
2023-10-17 10:00:00,92.97,93.52,92.95,93.42,264463.0,89.8265,90.3579,89.8072,90.2613,264463.0
2023-10-17 10:30:00,93.42,93.61,93.38,93.52,305530.0,90.2613,90.4449,90.2227,90.3579,305530.0
2023-10-17 11:00:00,93.52,93.73,93.49,93.66,460199.0,90.3579,90.5608,90.329,90.4932,460199.0
2023-10-17 11:30:00,93.66,93.94,93.66,93.91,357131.0,90.4932,90.7637,90.4932,90.7348,357131.0
2023-10-17 12:00:00,93.9,94.08,93.89,94.08,285244.0,90.7251,90.899,90.7154,90.899,285244.0
2023-10-17 12:30:00,94.08,94.09,93.75,93.79,179855.0,90.899,90.9087,90.5802,90.6188,179855.0
2023-10-17 13:00:00,93.79,93.83,93.71,93.73,165659.0,90.6188,90.6575,90.5415,90.5608,165659.0
2023-10-17 13:30:00,93.73,93.73,93.39,93.44,187608.0,90.5608,90.5608,90.2323,90.2806,187608.0
2023-10-17 14:00:00,93.44,93.54,93.4,93.5,209967.0,90.2806,90.3773,90.242,90.3386,209967.0
2023-10-17 14:30:00,93.49,93.59,93.32,93.4,348996.0,90.329,90.4256,90.1647,90.242,348996.0
2023-10-17 15:00:00,93.39,93.57,93.35,93.56,207240.0,90.2323,90.4063,90.1937,90.3966,207240.0
2023-10-17 15:30:00,93.56,93.68,93.47,93.66,947140.0,90.3966,90.5125,90.3096,90.4932,947140.0
2023-10-18 09:30:00,93.15,93.22,92.97,93.01,722377.0,90.0005,90.0681,89.8265,89.8652,722377.0
2023-10-18 10:00:00,93.04,93.26,92.9,92.92,300071.0,89.8942,90.1067,89.7589,89.7782,300071.0
2023-10-18 10:30:00,92.91,92.95,92.64,92.7,200370.0,89.7686,89.8072,89.5077,89.5657,200370.0
2023-10-18 11:00:00,92.69,92.86,92.63,92.75,281983.0,89.556,89.7203,89.498,89.614,281983.0
2023-10-18 11:30:00,92.74,92.81,92.65,92.67,269997.0,89.6043,89.672,89.5174,89.5367,269997.0
2023-10-18 12:00:00,92.66,92.82,92.53,92.57,263035.0,89.527,89.6816,89.4014,89.4401,263035.0
2023-10-18 12:30:00,92.58,92.63,92.48,92.51,260599.0,89.4497,89.498,89.3531,89.3821,260599.0
2023-10-18 13:00:00,92.51,92.92,92.42,92.79,236442.0,89.3821,89.7782,89.2951,89.6526,236442.0
2023-10-18 13:30:00,92.79,92.79,92.49,92.71,325965.0,89.6526,89.6526,89.3628,89.5753,325965.0
2023-10-18 14:00:00,92.72,92.84,92.57,92.62,365340.0,89.585,89.7009,89.4401,89.4884,365340.0
2023-10-18 14:30:00,92.62,92.71,92.38,92.43,207437.0,89.4884,89.5753,89.2565,89.3048,207437.0
2023-10-18 15:00:00,92.42,92.43,92.28,92.3,78110.0,89.2951,89.3048,89.1599,89.1792,78110.0
2023-10-18 15:30:00,92.31,92.36,92.1,92.27,977743.0,89.1889,89.2372,88.986,89.1502,977743.0
2023-10-19 09:30:00,92.25,92.39,92.15,92.26,224947.0,89.1309,89.2662,89.0343,89.1405,224947.0
2023-10-19 10:00:00,92.26,92.33,91.92,91.94,114236.0,89.1405,89.2082,88.812,88.8314,114236.0
2023-10-19 10:30:00,91.92,92.09,91.89,91.91,128953.0,88.812,88.9763,88.7831,88.8024,128953.0
2023-10-19 11:00:00,91.92,92.06,91.86,92.05,53874.0,88.812,88.9473,88.7541,88.9376,53874.0
2023-10-19 11:30:00,92.04,92.27,92.03,92.12,47668.0,88.928,89.1502,88.9183,89.0053,47668.0
2023-10-19 12:00:00,92.11,92.69,91.92,92.18,260253.0,88.9956,89.556,88.812,89.0633,260253.0
2023-10-19 12:30:00,92.18,92.39,91.66,92.34,260631.0,89.0633,89.2662,88.5608,89.2178,260631.0
2023-10-19 13:00:00,92.34,92.59,92.26,92.37,127953.0,89.2178,89.4594,89.1405,89.2468,127953.0
2023-10-19 13:30:00,92.4,92.45,91.96,92.06,117943.0,89.2758,89.3241,88.8507,88.9473,117943.0
2023-10-19 14:00:00,92.04,92.14,91.93,91.97,139988.0,88.928,89.0246,88.8217,88.8604,139988.0
2023-10-19 14:30:00,91.97,91.97,91.51,91.57,186339.0,88.8604,88.8604,88.4159,88.4739,186339.0
2023-10-19 15:00:00,91.56,91.68,91.46,91.53,148865.0,88.4642,88.5802,88.3676,88.4352,148865.0
2023-10-19 15:30:00,91.54,91.63,91.33,91.49,436259.0,88.4449,88.5318,88.242,88.3966,436259.0
2023-10-20 09:30:00,91.23,91.39,91.16,91.21,416764.0,88.1454,88.3,88.0777,88.126,416764.0
2023-10-20 10:00:00,91.13,91.22,90.76,90.79,193916.0,88.0488,88.1357,87.6913,87.7203,193916.0
2023-10-20 10:30:00,90.76,90.91,90.65,90.67,219404.0,87.6913,87.8362,87.585,87.6043,219404.0
2023-10-20 11:00:00,90.66,90.81,90.59,90.65,363226.0,87.5946,87.7396,87.527,87.585,363226.0
2023-10-20 11:30:00,90.63,90.88,90.56,90.81,266141.0,87.5657,87.8072,87.498,87.7396,266141.0
2023-10-20 12:00:00,90.82,90.85,90.59,90.73,159970.0,87.7492,87.7782,87.527,87.6623,159970.0
2023-10-20 12:30:00,90.73,90.99,90.73,90.97,130463.0,87.6623,87.9135,87.6623,87.8942,130463.0
2023-10-20 13:00:00,90.97,91.08,90.75,90.97,150432.0,87.8942,88.0004,87.6816,87.8942,150432.0
2023-10-20 13:30:00,90.97,91.04,90.79,90.94,122872.0,87.8942,87.9618,87.7203,87.8652,122872.0
2023-10-20 14:00:00,90.94,90.96,90.64,90.65,177245.0,87.8652,87.8845,87.5753,87.585,177245.0
2023-10-20 14:30:00,90.65,90.78,90.59,90.67,125989.0,87.585,87.7106,87.527,87.6043,125989.0
2023-10-20 15:00:00,90.67,90.74,90.51,90.61,179042.0,87.6043,87.6719,87.4497,87.5463,179042.0
2023-10-20 15:30:00,90.61,90.67,90.39,90.39,366232.0,87.5463,87.6043,87.3338,87.3338,366232.0
2023-10-23 09:30:00,89.99,90.24,89.66,90.23,362686.0,86.9473,87.1888,86.6285,87.1792,362686.0
2023-10-23 10:00:00,90.22,90.48,90.16,90.36,205701.0,87.1695,87.4207,87.1116,87.3048,205701.0
2023-10-23 10:30:00,90.35,90.47,90.19,90.42,179861.0,87.2951,87.4111,87.1405,87.3628,179861.0
2023-10-23 11:00:00,90.43,90.72,90.4,90.67,196009.0,87.3724,87.6526,87.3434,87.6043,196009.0
2023-10-23 11:30:00,90.67,90.78,90.59,90.74,102173.0,87.6043,87.7106,87.527,87.6719,102173.0
2023-10-23 12:00:00,90.74,90.76,90.57,90.74,109734.0,87.6719,87.6913,87.5077,87.6719,109734.0
2023-10-23 12:30:00,90.73,91.0,90.7,91.0,121868.0,87.6623,87.9231,87.6333,87.9231,121868.0
2023-10-23 13:00:00,91.03,91.04,90.73,90.78,123919.0,87.9521,87.9618,87.6623,87.7106,123919.0
2023-10-23 13:30:00,90.77,90.94,90.74,90.78,168842.0,87.7009,87.8652,87.6719,87.7106,168842.0
2023-10-23 14:00:00,90.77,90.82,90.59,90.67,487648.0,87.7009,87.7492,87.527,87.6043,487648.0
2023-10-23 14:30:00,90.67,90.81,90.62,90.72,125859.0,87.6043,87.7396,87.556,87.6526,125859.0
2023-10-23 15:00:00,90.73,90.78,90.4,90.4,235405.0,87.6623,87.7106,87.3434,87.3434,235405.0
2023-10-23 15:30:00,90.39,90.45,90.29,90.33,285748.0,87.3338,87.3917,87.2372,87.2758,285748.0
2023-10-24 09:30:00,90.71,90.97,90.67,90.95,247333.0,87.643,87.8942,87.6043,87.8748,247333.0
2023-10-24 10:00:00,90.97,91.14,90.72,91.14,103186.0,87.8942,88.0584,87.6526,88.0584,103186.0
2023-10-24 10:30:00,91.15,91.2,91.02,91.1,105553.0,88.0681,88.1164,87.9425,88.0198,105553.0
2023-10-24 11:00:00,91.09,91.09,90.83,90.84,90004.0,88.0101,88.0101,87.7589,87.7686,90004.0
2023-10-24 11:30:00,90.83,90.9,90.78,90.9,146155.0,87.7589,87.8265,87.7106,87.8265,146155.0
2023-10-24 12:00:00,90.92,90.95,90.58,90.61,62839.0,87.8459,87.8748,87.5174,87.5463,62839.0
2023-10-24 12:30:00,90.59,90.63,90.45,90.54,50338.0,87.527,87.5657,87.3917,87.4787,50338.0
2023-10-24 13:00:00,90.54,90.73,90.52,90.73,55443.0,87.4787,87.6623,87.4594,87.6623,55443.0
2023-10-24 13:30:00,90.74,90.8,90.7,90.75,67905.0,87.6719,87.7299,87.6333,87.6816,67905.0
2023-10-24 14:00:00,90.74,90.88,90.72,90.88,133071.0,87.6719,87.8072,87.6526,87.8072,133071.0
2023-10-24 14:30:00,90.9,91.0,90.9,90.96,56599.0,87.8265,87.9231,87.8265,87.8845,56599.0
2023-10-24 15:00:00,90.97,91.08,90.93,91.05,67838.0,87.8942,88.0004,87.8555,87.9715,67838.0
2023-10-24 15:30:00,91.05,91.07,90.96,90.96,115326.0,87.9715,87.9908,87.8845,87.8845,115326.0
2023-10-25 09:30:00,90.59,90.61,90.09,90.24,216507.0,87.527,87.5463,87.0439,87.1888,216507.0
2023-10-25 10:00:00,90.23,90.23,90.01,90.09,95620.0,87.1792,87.1792,86.9666,87.0439,95620.0
2023-10-25 10:30:00,90.07,90.48,90.06,90.34,173947.0,87.0246,87.4207,87.0149,87.2855,173947.0
2023-10-25 11:00:00,90.35,90.61,90.34,90.52,169910.0,87.2951,87.5463,87.2855,87.4594,169910.0
2023-10-25 11:30:00,90.5,90.52,90.25,90.25,188957.0,87.4401,87.4594,87.1985,87.1985,188957.0
2023-10-25 12:00:00,90.23,90.24,90.12,90.17,99286.0,87.1792,87.1888,87.0729,87.1212,99286.0
2023-10-25 12:30:00,90.18,90.27,89.99,90.04,48136.0,87.1309,87.2178,86.9473,86.9956,48136.0
2023-10-25 13:00:00,90.03,90.08,89.88,89.92,123443.0,86.9859,87.0343,86.841,86.8797,123443.0
2023-10-25 13:30:00,89.9,89.9,89.71,89.85,85405.0,86.8603,86.8603,86.6768,86.812,85405.0
2023-10-25 14:00:00,89.85,89.95,89.79,89.85,50150.0,86.812,86.9087,86.7541,86.812,50150.0
2023-10-25 14:30:00,89.87,89.91,89.74,89.84,116072.0,86.8314,86.87,86.7058,86.8024,116072.0
2023-10-25 15:00:00,89.85,89.9,89.76,89.88,515853.0,86.812,86.8603,86.7251,86.841,515853.0
2023-10-25 15:30:00,89.89,89.97,89.79,89.82,266500.0,86.8507,86.928,86.7541,86.783,266500.0
2023-10-26 09:30:00,89.52,89.72,89.35,89.38,295941.0,86.4932,86.6864,86.3289,86.3579,295941.0
2023-10-26 10:00:00,89.36,89.4,89.13,89.35,164660.0,86.3386,86.3772,86.1164,86.3289,164660.0
2023-10-26 10:30:00,89.35,89.66,89.17,89.58,95156.0,86.3289,86.6285,86.155,86.5512,95156.0
2023-10-26 11:00:00,89.57,89.61,89.17,89.19,139490.0,86.5415,86.5801,86.155,86.1743,139490.0
2023-10-26 11:30:00,89.2,89.31,89.1,89.23,136920.0,86.184,86.2903,86.0874,86.213,136920.0
2023-10-26 12:00:00,89.22,89.22,88.79,88.91,126438.0,86.2033,86.2033,85.7879,85.9038,126438.0
2023-10-26 12:30:00,88.9,88.94,88.75,88.75,153915.0,85.8942,85.9328,85.7492,85.7492,153915.0
2023-10-26 13:00:00,88.73,88.96,88.71,88.8,174516.0,85.7299,85.9521,85.7106,85.7975,174516.0
2023-10-26 13:30:00,88.79,89.07,88.69,89.07,138489.0,85.7879,86.0584,85.6913,86.0584,138489.0
2023-10-26 14:00:00,89.06,89.2,89.03,89.16,82038.0,86.0487,86.184,86.0198,86.1454,82038.0
2023-10-26 14:30:00,89.18,89.45,89.15,89.45,145812.0,86.1647,86.4256,86.1357,86.4256,145812.0
2023-10-26 15:00:00,89.44,89.51,89.19,89.19,87231.0,86.4159,86.4835,86.1743,86.1743,87231.0
2023-10-26 15:30:00,89.19,89.2,88.85,88.92,303364.0,86.1743,86.184,85.8458,85.9135,303364.0
2023-10-27 09:30:00,89.42,89.47,89.01,89.11,330972.0,86.3966,86.4449,86.0004,86.0971,330972.0
2023-10-27 10:00:00,89.1,89.31,88.95,89.05,242738.0,86.0874,86.2903,85.9425,86.0391,242738.0
2023-10-27 10:30:00,89.04,89.13,88.8,89.06,216003.0,86.0294,86.1164,85.7975,86.0487,216003.0
2023-10-27 11:00:00,89.09,89.31,89.05,89.22,109338.0,86.0777,86.2903,86.0391,86.2033,109338.0
2023-10-27 11:30:00,89.22,89.22,89.01,89.12,176130.0,86.2033,86.2033,86.0004,86.1067,176130.0
2023-10-27 12:00:00,89.12,89.14,88.86,88.95,211299.0,86.1067,86.126,85.8555,85.9425,211299.0
2023-10-27 12:30:00,88.95,89.01,88.8,88.81,55865.0,85.9425,86.0004,85.7975,85.8072,55865.0
2023-10-27 13:00:00,88.81,88.84,88.5,88.57,288549.0,85.8072,85.8362,85.5077,85.5753,288549.0
2023-10-27 13:30:00,88.56,88.65,88.49,88.55,76911.0,85.5657,85.6526,85.498,85.556,76911.0
2023-10-27 14:00:00,88.53,88.64,88.41,88.42,165227.0,85.5367,85.6429,85.4207,85.4304,165227.0
2023-10-27 14:30:00,88.42,88.66,88.33,88.38,76572.0,85.4304,85.6623,85.3434,85.3917,76572.0
2023-10-27 15:00:00,88.38,88.54,88.36,88.54,171157.0,85.3917,85.5463,85.3724,85.5463,171157.0
2023-10-27 15:30:00,88.54,88.62,88.34,88.58,259280.0,85.5463,85.6236,85.3531,85.585,259280.0
2023-10-30 09:30:00,89.35,89.68,89.35,89.55,138175.0,86.3289,86.6478,86.3289,86.5222,138175.0
2023-10-30 10:00:00,89.59,89.6,89.08,89.15,379682.0,86.5608,86.5705,86.0681,86.1357,379682.0
2023-10-30 10:30:00,89.15,89.28,89.04,89.19,269469.0,86.1357,86.2613,86.0294,86.1743,269469.0
2023-10-30 11:00:00,89.2,89.42,89.11,89.2,138753.0,86.184,86.3966,86.0971,86.184,138753.0
2023-10-30 11:30:00,89.22,89.38,89.21,89.37,227183.0,86.2033,86.3579,86.1937,86.3483,227183.0
2023-10-30 12:00:00,89.36,89.4,89.2,89.2,80325.0,86.3386,86.3772,86.184,86.184,80325.0
2023-10-30 12:30:00,89.21,89.33,89.08,89.17,162656.0,86.1937,86.3096,86.0681,86.155,162656.0
2023-10-30 13:00:00,89.18,89.51,89.14,89.49,165607.0,86.1647,86.4835,86.126,86.4642,165607.0
2023-10-30 13:30:00,89.52,89.62,89.42,89.61,72676.0,86.4932,86.5898,86.3966,86.5801,72676.0
2023-10-30 14:00:00,89.61,89.62,89.51,89.56,89597.0,86.5801,86.5898,86.4835,86.5318,89597.0
2023-10-30 14:30:00,89.58,89.73,89.56,89.63,197519.0,86.5512,86.6961,86.5318,86.5995,197519.0
2023-10-30 15:00:00,89.65,89.81,89.61,89.74,126253.0,86.6188,86.7734,86.5801,86.7058,126253.0
2023-10-30 15:30:00,89.74,89.76,89.61,89.61,230936.0,86.7058,86.7251,86.5801,86.5801,230936.0
2023-10-31 09:30:00,89.77,89.81,89.35,89.43,153673.0,86.7347,86.7734,86.3289,86.4062,153673.0
2023-10-31 10:00:00,89.42,89.77,89.3,89.63,140480.0,86.3966,86.7347,86.2806,86.5995,140480.0
2023-10-31 10:30:00,89.64,89.74,89.43,89.71,131609.0,86.6091,86.7058,86.4062,86.6768,131609.0
2023-10-31 11:00:00,89.71,89.76,89.54,89.55,112947.0,86.6768,86.7251,86.5125,86.5222,112947.0
2023-10-31 11:30:00,89.56,89.66,89.49,89.66,132183.0,86.5318,86.6285,86.4642,86.6285,132183.0
2023-10-31 12:00:00,89.66,89.67,89.42,89.54,237475.0,86.6285,86.6381,86.3966,86.5125,237475.0
2023-10-31 12:30:00,89.54,89.73,89.44,89.69,170105.0,86.5125,86.6961,86.4159,86.6574,170105.0
2023-10-31 13:00:00,89.71,89.8,89.64,89.73,123357.0,86.6768,86.7637,86.6091,86.6961,123357.0
2023-10-31 13:30:00,89.74,89.92,89.73,89.9,118503.0,86.7058,86.8797,86.6961,86.8603,118503.0
2023-10-31 14:00:00,89.9,89.93,89.75,89.75,125907.0,86.8603,86.8893,86.7154,86.7154,125907.0
2023-10-31 14:30:00,89.75,89.98,89.74,89.98,316738.0,86.7154,86.9376,86.7058,86.9376,316738.0
2023-10-31 15:00:00,89.98,90.06,89.96,90.02,119629.0,86.9376,87.0149,86.9183,86.9763,119629.0
2023-10-31 15:30:00,90.01,90.06,89.91,90.02,898132.0,86.9666,87.0149,86.87,86.9763,898132.0
2023-11-01 09:30:00,90.23,90.34,90.09,90.22,257841.0,87.1792,87.2855,87.0439,87.1695,257841.0
2023-11-01 10:00:00,90.27,90.64,90.18,90.6,149955.0,87.2178,87.5753,87.1309,87.5367,149955.0
2023-11-01 10:30:00,90.62,90.75,90.58,90.59,92918.0,87.556,87.6816,87.5174,87.527,92918.0
2023-11-01 11:00:00,90.59,90.66,90.36,90.38,160190.0,87.527,87.5946,87.3048,87.3241,160190.0
2023-11-01 11:30:00,90.38,90.51,90.36,90.49,69696.0,87.3241,87.4497,87.3048,87.4304,69696.0
2023-11-01 12:00:00,90.48,90.49,90.31,90.33,585366.0,87.4207,87.4304,87.2565,87.2758,585366.0
2023-11-01 12:30:00,90.34,90.39,90.19,90.29,76567.0,87.2855,87.3338,87.1405,87.2372,76567.0
2023-11-01 13:00:00,90.3,90.4,90.23,90.3,156779.0,87.2468,87.3434,87.1792,87.2468,156779.0
2023-11-01 13:30:00,90.3,90.39,90.22,90.35,70498.0,87.2468,87.3338,87.1695,87.2951,70498.0
2023-11-01 14:00:00,90.35,90.59,90.2,90.41,199192.0,87.2951,87.527,87.1502,87.3531,199192.0
2023-11-01 14:30:00,90.41,90.69,90.12,90.59,473042.0,87.3531,87.6236,87.0729,87.527,473042.0
2023-11-01 15:00:00,90.59,91.0,90.59,90.92,498507.0,87.527,87.9231,87.527,87.8459,498507.0
2023-11-01 15:30:00,90.92,91.05,90.88,90.94,607114.0,87.8459,87.9715,87.8072,87.8652,607114.0
2023-11-02 09:30:00,92.07,92.32,92.05,92.2,454224.0,88.957,89.1985,88.9376,89.0826,454224.0
2023-11-02 10:00:00,92.21,92.28,91.98,92.26,263198.0,89.0922,89.1599,88.87,89.1405,263198.0
2023-11-02 10:30:00,92.26,92.48,92.23,92.47,255498.0,89.1405,89.3531,89.1116,89.3434,255498.0
2023-11-02 11:00:00,92.47,92.49,92.28,92.34,137155.0,89.3434,89.3628,89.1599,89.2178,137155.0
2023-11-02 11:30:00,92.35,92.45,92.31,92.33,100734.0,89.2275,89.3241,89.1889,89.2082,100734.0
2023-11-02 12:00:00,92.33,92.34,92.25,92.29,94349.0,89.2082,89.2178,89.1309,89.1695,94349.0
2023-11-02 12:30:00,92.3,92.47,92.29,92.39,86423.0,89.1792,89.3434,89.1695,89.2662,86423.0
2023-11-02 13:00:00,92.38,92.55,92.35,92.53,95549.0,89.2565,89.4207,89.2275,89.4014,95549.0
2023-11-02 13:30:00,92.54,92.69,92.54,92.66,151144.0,89.4111,89.556,89.4111,89.527,151144.0
2023-11-02 14:00:00,92.66,92.66,92.57,92.64,71651.0,89.527,89.527,89.4401,89.5077,71651.0
2023-11-02 14:30:00,92.64,92.7,92.61,92.66,99333.0,89.5077,89.5657,89.4787,89.527,99333.0
2023-11-02 15:00:00,92.66,92.7,92.62,92.66,76396.0,89.527,89.5657,89.4884,89.527,76396.0
2023-11-02 15:30:00,92.66,92.77,92.65,92.74,237267.0,89.527,89.6333,89.5174,89.6043,237267.0
2023-11-03 09:30:00,93.4,93.82,93.4,93.78,330802.0,90.242,90.6478,90.242,90.6092,330802.0
2023-11-03 10:00:00,93.8,93.94,93.46,93.54,342518.0,90.6285,90.7637,90.3,90.3773,342518.0
2023-11-03 10:30:00,93.53,93.65,93.46,93.65,156950.0,90.3676,90.4835,90.3,90.4835,156950.0
2023-11-03 11:00:00,93.65,93.71,93.54,93.63,127460.0,90.4835,90.5415,90.3773,90.4642,127460.0
2023-11-03 11:30:00,93.64,93.86,93.63,93.82,111819.0,90.4739,90.6864,90.4642,90.6478,111819.0
2023-11-03 12:00:00,93.83,93.95,93.79,93.93,61024.0,90.6575,90.7734,90.6188,90.7541,61024.0
2023-11-03 12:30:00,93.92,93.97,93.89,93.96,194813.0,90.7444,90.7927,90.7154,90.7831,194813.0
2023-11-03 13:00:00,93.95,93.99,93.76,93.82,76522.0,90.7734,90.8121,90.5898,90.6478,76522.0
2023-11-03 13:30:00,93.82,93.96,93.79,93.93,84775.0,90.6478,90.7831,90.6188,90.7541,84775.0
2023-11-03 14:00:00,93.92,93.98,93.83,93.98,220264.0,90.7444,90.8024,90.6575,90.8024,220264.0
2023-11-03 14:30:00,93.98,94.06,93.95,94.05,89574.0,90.8024,90.8797,90.7734,90.87,89574.0
2023-11-03 15:00:00,94.04,94.07,93.9,93.92,104796.0,90.8604,90.8893,90.7251,90.7444,104796.0
2023-11-03 15:30:00,93.91,93.92,93.77,93.79,221803.0,90.7348,90.7444,90.5995,90.6188,221803.0
2023-11-06 09:30:00,93.99,94.07,93.8,93.87,493485.0,90.8121,90.8893,90.6285,90.6961,493485.0
2023-11-06 10:00:00,93.89,93.92,93.7,93.82,131976.0,90.7154,90.7444,90.5319,90.6478,131976.0
2023-11-06 10:30:00,93.83,93.95,93.79,93.9,93308.0,90.6575,90.7734,90.6188,90.7251,93308.0
2023-11-06 11:00:00,93.9,93.98,93.86,93.9,92992.0,90.7251,90.8024,90.6864,90.7251,92992.0
2023-11-06 11:30:00,93.89,93.93,93.81,93.92,160686.0,90.7154,90.7541,90.6381,90.7444,160686.0
2023-11-06 12:00:00,93.92,93.94,93.78,93.81,115568.0,90.7444,90.7637,90.6092,90.6381,115568.0
2023-11-06 12:30:00,93.81,93.83,93.69,93.77,96577.0,90.6381,90.6575,90.5222,90.5995,96577.0
2023-11-06 13:00:00,93.77,93.78,93.52,93.6,108477.0,90.5995,90.6092,90.3579,90.4352,108477.0
2023-11-06 13:30:00,93.59,93.68,93.57,93.63,81350.0,90.4256,90.5125,90.4063,90.4642,81350.0
2023-11-06 14:00:00,93.63,93.65,93.51,93.61,181932.0,90.4642,90.4835,90.3483,90.4449,181932.0
2023-11-06 14:30:00,93.62,93.79,93.61,93.77,187188.0,90.4546,90.6188,90.4449,90.5995,187188.0
2023-11-06 15:00:00,93.77,93.8,93.72,93.77,144970.0,90.5995,90.6285,90.5512,90.5995,144970.0
2023-11-06 15:30:00,93.76,93.85,93.7,93.84,194337.0,90.5898,90.6768,90.5319,90.6671,194337.0
2023-11-07 09:30:00,93.62,93.64,93.34,93.61,262332.0,90.4546,90.4739,90.184,90.4449,262332.0
2023-11-07 10:00:00,93.61,93.76,93.55,93.74,121084.0,90.4449,90.5898,90.3869,90.5705,121084.0
2023-11-07 10:30:00,93.74,93.97,93.73,93.94,58405.0,90.5705,90.7927,90.5608,90.7637,58405.0
2023-11-07 11:00:00,93.94,93.94,93.83,93.85,112577.0,90.7637,90.7637,90.6575,90.6768,112577.0
2023-11-07 11:30:00,93.86,93.95,93.8,93.84,79391.0,90.6864,90.7734,90.6285,90.6671,79391.0
2023-11-07 12:00:00,93.82,93.83,93.66,93.68,151580.0,90.6478,90.6575,90.4932,90.5125,151580.0
2023-11-07 12:30:00,93.67,93.77,93.59,93.73,103408.0,90.5029,90.5995,90.4256,90.5608,103408.0
2023-11-07 13:00:00,93.73,93.87,93.72,93.85,67276.0,90.5608,90.6961,90.5512,90.6768,67276.0
2023-11-07 13:30:00,93.83,93.94,93.83,93.91,108234.0,90.6575,90.7637,90.6575,90.7348,108234.0
2023-11-07 14:00:00,93.91,93.96,93.88,93.94,315746.0,90.7348,90.7831,90.7058,90.7637,315746.0
2023-11-07 14:30:00,93.94,93.97,93.83,93.84,527559.0,90.7637,90.7927,90.6575,90.6671,527559.0
2023-11-07 15:00:00,93.84,93.9,93.8,93.9,267505.0,90.6671,90.7251,90.6285,90.7251,267505.0
2023-11-07 15:30:00,93.89,93.96,93.74,93.83,233440.0,90.7154,90.7831,90.5705,90.6575,233440.0
2023-11-08 09:30:00,93.86,94.06,93.82,93.99,82966.0,90.6864,90.8797,90.6478,90.8121,82966.0
2023-11-08 10:00:00,93.98,93.98,93.74,93.76,78668.0,90.8024,90.8024,90.5705,90.5898,78668.0
2023-11-08 10:30:00,93.77,93.8,93.69,93.7,51506.0,90.5995,90.6285,90.5222,90.5319,51506.0
2023-11-08 11:00:00,93.68,93.81,93.65,93.71,99151.0,90.5125,90.6381,90.4835,90.5415,99151.0
2023-11-08 11:30:00,93.7,93.76,93.62,93.64,93739.0,90.5319,90.5898,90.4546,90.4739,93739.0
2023-11-08 12:00:00,93.63,93.63,93.37,93.49,109666.0,90.4642,90.4642,90.213,90.329,109666.0
2023-11-08 12:30:00,93.48,93.55,93.41,93.52,77679.0,90.3193,90.3869,90.2517,90.3579,77679.0
2023-11-08 13:00:00,93.53,93.67,93.49,93.64,70474.0,90.3676,90.5029,90.329,90.4739,70474.0
2023-11-08 13:30:00,93.65,93.69,93.63,93.67,36560.0,90.4835,90.5222,90.4642,90.5029,36560.0
2023-11-08 14:00:00,93.67,93.76,93.64,93.74,53356.0,90.5029,90.5898,90.4739,90.5705,53356.0
2023-11-08 14:30:00,93.74,93.77,93.64,93.64,209716.0,90.5705,90.5995,90.4739,90.4739,209716.0
2023-11-08 15:00:00,93.65,93.76,93.65,93.73,136551.0,90.4835,90.5898,90.4835,90.5608,136551.0
2023-11-08 15:30:00,93.73,93.88,93.69,93.8,448707.0,90.5608,90.7058,90.5222,90.6285,448707.0
2023-11-09 09:30:00,94.14,94.18,93.97,94.16,263866.0,90.957,90.9956,90.7927,90.9763,263866.0
2023-11-09 10:00:00,94.21,94.22,93.87,93.89,42566.0,91.0246,91.0343,90.6961,90.7154,42566.0
2023-11-09 10:30:00,93.9,94.0,93.83,94.0,296349.0,90.7251,90.8217,90.6575,90.8217,296349.0
2023-11-09 11:00:00,94.02,94.18,94.02,94.08,347236.0,90.841,90.9956,90.841,90.899,347236.0
2023-11-09 11:30:00,94.08,94.18,94.05,94.12,853273.0,90.899,90.9956,90.87,90.9377,853273.0
2023-11-09 12:00:00,94.12,94.15,93.81,93.97,4024059.0,90.9377,90.9666,90.6381,90.7927,4024059.0
2023-11-09 12:30:00,93.96,94.07,93.94,94.06,690127.0,90.7831,90.8893,90.7637,90.8797,690127.0
2023-11-09 13:00:00,94.06,94.07,93.52,93.84,732674.0,90.8797,90.8893,90.3579,90.6671,732674.0
2023-11-09 13:30:00,93.84,93.86,93.57,93.61,614992.0,90.6671,90.6864,90.4063,90.4449,614992.0
2023-11-09 14:00:00,93.62,93.63,93.28,93.44,862345.0,90.4546,90.4642,90.1261,90.2806,862345.0
2023-11-09 14:30:00,93.45,93.49,93.22,93.26,798718.0,90.2903,90.329,90.0681,90.1067,798718.0
2023-11-09 15:00:00,93.26,93.36,93.18,93.25,1144028.0,90.1067,90.2034,90.0294,90.0971,1144028.0
2023-11-09 15:30:00,93.26,93.3,93.17,93.22,761622.0,90.1067,90.1454,90.0198,90.0681,761622.0
2023-11-10 09:30:00,93.48,93.53,93.29,93.4,307980.0,90.3193,90.3676,90.1357,90.242,307980.0
2023-11-10 10:00:00,93.39,93.39,93.12,93.16,242462.0,90.2323,90.2323,89.9715,90.0101,242462.0
2023-11-10 10:30:00,93.16,93.29,93.09,93.29,258763.0,90.0101,90.1357,89.9425,90.1357,258763.0
2023-11-10 11:00:00,93.29,93.59,93.29,93.54,88390.0,90.1357,90.4256,90.1357,90.3773,88390.0
2023-11-10 11:30:00,93.55,93.59,93.43,93.58,28514.0,90.3869,90.4256,90.271,90.4159,28514.0
2023-11-10 12:00:00,93.61,93.72,93.61,93.68,50386.0,90.4449,90.5512,90.4449,90.5125,50386.0
2023-11-10 12:30:00,93.69,94.0,93.69,93.95,98701.0,90.5222,90.8217,90.5222,90.7734,98701.0
2023-11-10 13:00:00,93.95,94.06,93.86,94.01,38356.0,90.7734,90.8797,90.6864,90.8314,38356.0
2023-11-10 13:30:00,94.01,94.15,94.01,94.13,27607.0,90.8314,90.9666,90.8314,90.9473,27607.0
2023-11-10 14:00:00,94.11,94.2,94.11,94.18,35797.0,90.928,91.015,90.928,90.9956,35797.0
2023-11-10 14:30:00,94.19,94.21,94.14,94.15,194765.0,91.0053,91.0246,90.957,90.9666,194765.0
2023-11-10 15:00:00,94.15,94.27,94.14,94.27,119757.0,90.9666,91.0826,90.957,91.0826,119757.0
2023-11-10 15:30:00,94.29,94.36,94.25,94.3,234668.0,91.1019,91.1695,91.0633,91.1116,234668.0
2023-11-13 09:30:00,93.96,94.07,93.85,93.92,250334.0,90.7831,90.8893,90.6768,90.7444,250334.0
2023-11-13 10:00:00,93.93,94.06,93.89,94.04,63002.0,90.7541,90.8797,90.7154,90.8604,63002.0
2023-11-13 10:30:00,94.06,94.23,94.02,94.19,39681.0,90.8797,91.0439,90.841,91.0053,39681.0
2023-11-13 11:00:00,94.19,94.37,94.16,94.37,93299.0,91.0053,91.1792,90.9763,91.1792,93299.0
2023-11-13 11:30:00,94.37,94.55,94.34,94.48,78492.0,91.1792,91.3531,91.1502,91.2855,78492.0
2023-11-13 12:00:00,94.48,94.49,94.35,94.45,56127.0,91.2855,91.2951,91.1599,91.2565,56127.0
2023-11-13 12:30:00,94.43,94.44,94.32,94.36,67363.0,91.2372,91.2468,91.1309,91.1695,67363.0
2023-11-13 13:00:00,94.38,94.42,94.3,94.32,45976.0,91.1889,91.2275,91.1116,91.1309,45976.0
2023-11-13 13:30:00,94.32,94.48,94.27,94.39,16458.0,91.1309,91.2855,91.0826,91.1985,16458.0
2023-11-13 14:00:00,94.4,94.45,94.36,94.45,49310.0,91.2082,91.2565,91.1695,91.2565,49310.0
2023-11-13 14:30:00,94.45,94.49,94.38,94.42,46379.0,91.2565,91.2951,91.1889,91.2275,46379.0
2023-11-13 15:00:00,94.4,94.46,94.36,94.44,156009.0,91.2082,91.2662,91.1695,91.2468,156009.0
2023-11-13 15:30:00,94.43,94.44,94.32,94.35,192033.0,91.2372,91.2468,91.1309,91.1599,192033.0
2023-11-14 09:30:00,95.76,96.11,95.57,96.1,288641.0,92.5222,92.8604,92.3386,92.8507,288641.0
2023-11-14 10:00:00,96.09,96.32,96.02,96.31,214614.0,92.841,93.0633,92.7734,93.0536,214614.0
2023-11-14 10:30:00,96.31,96.39,96.27,96.3,249107.0,93.0536,93.1309,93.015,93.0439,249107.0
2023-11-14 11:00:00,96.3,96.5,96.3,96.45,97051.0,93.0439,93.2372,93.0439,93.1889,97051.0
2023-11-14 11:30:00,96.45,96.47,96.24,96.26,239077.0,93.1889,93.2082,92.986,93.0053,239077.0
2023-11-14 12:00:00,96.26,96.3,96.14,96.18,256437.0,93.0053,93.0439,92.8894,92.928,256437.0
2023-11-14 12:30:00,96.19,96.35,96.17,96.34,108747.0,92.9377,93.0923,92.9183,93.0826,108747.0
2023-11-14 13:00:00,96.34,96.39,96.31,96.38,106397.0,93.0826,93.1309,93.0536,93.1212,106397.0
2023-11-14 13:30:00,96.38,96.43,96.25,96.26,244755.0,93.1212,93.1696,92.9956,93.0053,244755.0
2023-11-14 14:00:00,96.25,96.33,96.17,96.33,113004.0,92.9956,93.0729,92.9183,93.0729,113004.0
2023-11-14 14:30:00,96.33,96.5,96.33,96.5,156481.0,93.0729,93.2372,93.0729,93.2372,156481.0
2023-11-14 15:00:00,96.5,96.61,96.48,96.6,405449.0,93.2372,93.3435,93.2179,93.3338,405449.0
2023-11-14 15:30:00,96.6,96.62,96.33,96.39,795831.0,93.3338,93.3531,93.0729,93.1309,795831.0
2023-11-15 09:30:00,96.7,96.84,96.53,96.61,280490.0,93.4304,93.5657,93.2662,93.3435,280490.0
2023-11-15 10:00:00,96.62,96.91,96.59,96.81,214367.0,93.3531,93.6333,93.3241,93.5367,214367.0
2023-11-15 10:30:00,96.82,96.98,96.78,96.95,118544.0,93.5464,93.701,93.5077,93.672,118544.0
2023-11-15 11:00:00,96.96,97.02,96.86,96.91,120355.0,93.6816,93.7396,93.585,93.6333,120355.0
2023-11-15 11:30:00,96.91,96.91,96.65,96.69,178907.0,93.6333,93.6333,93.3821,93.4208,178907.0
2023-11-15 12:00:00,96.69,96.75,96.63,96.74,176555.0,93.4208,93.4787,93.3628,93.4691,176555.0
2023-11-15 12:30:00,96.74,96.79,96.65,96.67,113468.0,93.4691,93.5174,93.3821,93.4014,113468.0
2023-11-15 13:00:00,96.66,96.68,96.45,96.62,241430.0,93.3918,93.4111,93.1889,93.3531,241430.0
2023-11-15 13:30:00,96.62,96.7,96.6,96.68,121800.0,93.3531,93.4304,93.3338,93.4111,121800.0
2023-11-15 14:00:00,96.68,96.73,96.57,96.73,156387.0,93.4111,93.4594,93.3048,93.4594,156387.0
2023-11-15 14:30:00,96.73,96.79,96.64,96.7,281743.0,93.4594,93.5174,93.3725,93.4304,281743.0
2023-11-15 15:00:00,96.69,96.71,96.6,96.65,232006.0,93.4208,93.4401,93.3338,93.3821,232006.0
2023-11-15 15:30:00,96.66,96.7,96.51,96.6,420100.0,93.3918,93.4304,93.2468,93.3338,420100.0
2023-11-16 09:30:00,96.37,96.64,96.35,96.63,159447.0,93.1116,93.3725,93.0923,93.3628,159447.0
2023-11-16 10:00:00,96.63,96.67,96.42,96.55,66351.0,93.3628,93.4014,93.1599,93.2855,66351.0
2023-11-16 10:30:00,96.57,96.64,96.29,96.34,140696.0,93.3048,93.3725,93.0343,93.0826,140696.0
2023-11-16 11:00:00,96.33,96.4,96.14,96.15,114439.0,93.0729,93.1406,92.8894,92.899,114439.0
2023-11-16 11:30:00,96.14,96.24,96.11,96.21,70584.0,92.8894,92.986,92.8604,92.957,70584.0
2023-11-16 12:00:00,96.2,96.36,96.2,96.35,80513.0,92.9473,93.1019,92.9473,93.0923,80513.0
2023-11-16 12:30:00,96.36,96.45,96.31,96.39,340268.0,93.1019,93.1889,93.0536,93.1309,340268.0
2023-11-16 13:00:00,96.38,96.41,96.25,96.36,141312.0,93.1212,93.1502,92.9956,93.1019,141312.0
2023-11-16 13:30:00,96.37,96.4,96.22,96.29,107009.0,93.1116,93.1406,92.9667,93.0343,107009.0
2023-11-16 14:00:00,96.28,96.34,96.26,96.28,126166.0,93.0246,93.0826,93.0053,93.0246,126166.0
2023-11-16 14:30:00,96.28,96.44,96.28,96.39,192013.0,93.0246,93.1792,93.0246,93.1309,192013.0
2023-11-16 15:00:00,96.4,96.41,96.36,96.4,84022.0,93.1406,93.1502,93.1019,93.1406,84022.0
2023-11-16 15:30:00,96.39,96.53,96.38,96.51,236374.0,93.1309,93.2662,93.1212,93.2468,236374.0
2023-11-17 09:30:00,96.81,96.83,96.61,96.72,216340.0,93.5367,93.556,93.3435,93.4497,216340.0
2023-11-17 10:00:00,96.73,96.79,96.63,96.79,73857.0,93.4594,93.5174,93.3628,93.5174,73857.0
2023-11-17 10:30:00,96.78,96.83,96.71,96.79,110737.0,93.5077,93.556,93.4401,93.5174,110737.0
2023-11-17 11:00:00,96.78,96.82,96.65,96.71,100902.0,93.5077,93.5464,93.3821,93.4401,100902.0
2023-11-17 11:30:00,96.7,96.78,96.66,96.77,79940.0,93.4304,93.5077,93.3918,93.4981,79940.0
2023-11-17 12:00:00,96.78,96.89,96.77,96.79,111049.0,93.5077,93.614,93.4981,93.5174,111049.0
2023-11-17 12:30:00,96.8,96.87,96.8,96.87,47583.0,93.527,93.5947,93.527,93.5947,47583.0
2023-11-17 13:00:00,96.87,96.95,96.84,96.92,58617.0,93.5947,93.672,93.5657,93.643,58617.0
2023-11-17 13:30:00,96.93,97.0,96.93,97.0,132512.0,93.6526,93.7203,93.6526,93.7203,132512.0
2023-11-17 14:00:00,97.0,97.04,96.95,96.96,90413.0,93.7203,93.7589,93.672,93.6816,90413.0
2023-11-17 14:30:00,96.97,96.99,96.91,96.95,155803.0,93.6913,93.7106,93.6333,93.672,155803.0
2023-11-17 15:00:00,96.96,97.03,96.91,96.98,86913.0,93.6816,93.7493,93.6333,93.701,86913.0
2023-11-17 15:30:00,96.98,96.99,96.83,96.96,258487.0,93.701,93.7106,93.556,93.6816,258487.0
2023-11-20 09:30:00,96.89,97.29,96.89,97.29,370794.0,93.614,94.0005,93.614,94.0005,370794.0
2023-11-20 10:00:00,97.3,97.31,97.14,97.25,242313.0,94.0101,94.0198,93.8555,93.9618,242313.0
2023-11-20 10:30:00,97.25,97.36,97.2,97.36,135278.0,93.9618,94.0681,93.9135,94.0681,135278.0
2023-11-20 11:00:00,97.36,97.4,97.34,97.37,172023.0,94.0681,94.1068,94.0488,94.0778,172023.0
2023-11-20 11:30:00,97.38,97.42,97.35,97.41,63486.0,94.0874,94.1261,94.0584,94.1164,63486.0
2023-11-20 12:00:00,97.4,97.46,97.39,97.43,199899.0,94.1068,94.1647,94.0971,94.1357,199899.0
2023-11-20 12:30:00,97.43,97.43,97.33,97.38,105365.0,94.1357,94.1357,94.0391,94.0874,105365.0
2023-11-20 13:00:00,97.38,97.61,97.36,97.59,161620.0,94.0874,94.3097,94.0681,94.2903,161620.0
2023-11-20 13:30:00,97.59,97.64,97.58,97.61,130446.0,94.2903,94.3386,94.2807,94.3097,130446.0
2023-11-20 14:00:00,97.62,97.64,97.57,97.61,112531.0,94.3193,94.3386,94.271,94.3097,112531.0
2023-11-20 14:30:00,97.61,97.73,97.61,97.72,189484.0,94.3097,94.4256,94.3097,94.4159,189484.0
2023-11-20 15:00:00,97.72,97.82,97.71,97.8,140442.0,94.4159,94.5126,94.4063,94.4932,140442.0
2023-11-20 15:30:00,97.79,97.8,97.59,97.65,261524.0,94.4836,94.4932,94.2903,94.3483,261524.0
2023-11-21 09:30:00,97.53,97.53,97.38,97.41,151319.0,94.2324,94.2324,94.0874,94.1164,151319.0
2023-11-21 10:00:00,97.42,97.48,97.21,97.23,78502.0,94.1261,94.1841,93.9232,93.9425,78502.0
2023-11-21 10:30:00,97.24,97.34,97.21,97.33,162167.0,93.9522,94.0488,93.9232,94.0391,162167.0
2023-11-21 11:00:00,97.33,97.35,97.24,97.28,54631.0,94.0391,94.0584,93.9522,93.9908,54631.0
2023-11-21 11:30:00,97.27,97.36,97.23,97.34,56209.0,93.9812,94.0681,93.9425,94.0488,56209.0
2023-11-21 12:00:00,97.34,97.39,97.31,97.39,171193.0,94.0488,94.0971,94.0198,94.0971,171193.0
2023-11-21 12:30:00,97.4,97.45,97.38,97.45,33905.0,94.1068,94.1551,94.0874,94.1551,33905.0
2023-11-21 13:00:00,97.44,97.44,97.23,97.27,41387.0,94.1454,94.1454,93.9425,93.9812,41387.0
2023-11-21 13:30:00,97.27,97.39,97.26,97.34,31054.0,93.9812,94.0971,93.9715,94.0488,31054.0
2023-11-21 14:00:00,97.31,97.4,97.27,97.38,153051.0,94.0198,94.1068,93.9812,94.0874,153051.0
2023-11-21 14:30:00,97.38,97.38,97.28,97.38,36186.0,94.0874,94.0874,93.9908,94.0874,36186.0
2023-11-21 15:00:00,97.38,97.41,97.32,97.37,92001.0,94.0874,94.1164,94.0295,94.0778,92001.0
2023-11-21 15:30:00,97.36,97.39,97.3,97.37,133773.0,94.0681,94.0971,94.0101,94.0778,133773.0
2023-11-22 09:30:00,97.61,97.83,97.42,97.54,290610.0,94.3097,94.5222,94.1261,94.242,290610.0
2023-11-22 10:00:00,97.46,97.53,97.31,97.53,260257.0,94.1647,94.2324,94.0198,94.2324,260257.0
2023-11-22 10:30:00,97.54,97.63,97.43,97.49,155493.0,94.242,94.329,94.1357,94.1937,155493.0
2023-11-22 11:00:00,97.48,97.6,97.47,97.53,90458.0,94.1841,94.3,94.1744,94.2324,90458.0
2023-11-22 11:30:00,97.56,97.67,97.55,97.67,59096.0,94.2613,94.3676,94.2517,94.3676,59096.0
2023-11-22 12:00:00,97.65,97.72,97.62,97.68,225538.0,94.3483,94.4159,94.3193,94.3773,225538.0
2023-11-22 12:30:00,97.66,97.67,97.5,97.6,104743.0,94.358,94.3676,94.2034,94.3,104743.0
2023-11-22 13:00:00,97.6,97.69,97.58,97.69,87907.0,94.3,94.387,94.2807,94.387,87907.0
2023-11-22 13:30:00,97.69,97.71,97.62,97.64,72793.0,94.387,94.4063,94.3193,94.3386,72793.0
2023-11-22 14:00:00,97.65,97.7,97.62,97.67,87907.0,94.3483,94.3966,94.3193,94.3676,87907.0
2023-11-22 14:30:00,97.67,97.67,97.42,97.57,99743.0,94.3676,94.3676,94.1261,94.271,99743.0
2023-11-22 15:00:00,97.57,97.66,97.55,97.65,149290.0,94.271,94.358,94.2517,94.3483,149290.0
2023-11-22 15:30:00,97.65,97.67,97.62,97.64,178259.0,94.3483,94.3676,94.3193,94.3386,178259.0
2023-11-24 09:30:00,97.72,97.83,97.65,97.81,209101.0,94.4159,94.5222,94.3483,94.5029,209101.0
2023-11-24 10:00:00,97.83,97.89,97.8,97.82,97808.0,94.5222,94.5802,94.4932,94.5126,97808.0
2023-11-24 10:30:00,97.83,97.87,97.79,97.84,93776.0,94.5222,94.5609,94.4836,94.5319,93776.0
2023-11-24 11:00:00,97.84,97.89,97.82,97.84,80676.0,94.5319,94.5802,94.5126,94.5319,80676.0
2023-11-24 11:30:00,97.86,97.86,97.81,97.81,55584.0,94.5512,94.5512,94.5029,94.5029,55584.0
2023-11-24 12:00:00,97.81,97.85,97.8,97.81,57528.0,94.5029,94.5415,94.4932,94.5029,57528.0
2023-11-24 12:30:00,97.81,97.9,97.81,97.89,93335.0,94.5029,94.5899,94.5029,94.5802,93335.0
2023-11-27 09:30:00,97.71,97.76,97.55,97.61,777496.0,94.4063,94.4546,94.2517,94.3097,777496.0
2023-11-27 10:00:00,97.62,97.75,97.58,97.66,665545.0,94.3193,94.4449,94.2807,94.358,665545.0
2023-11-27 10:30:00,97.66,97.73,97.64,97.65,282101.0,94.358,94.4256,94.3386,94.3483,282101.0
2023-11-27 11:00:00,97.64,97.64,97.53,97.63,204549.0,94.3386,94.3386,94.2324,94.329,204549.0
2023-11-27 11:30:00,97.64,97.73,97.57,97.67,295160.0,94.3386,94.4256,94.271,94.3676,295160.0
2023-11-27 12:00:00,97.67,97.69,97.62,97.64,173373.0,94.3676,94.387,94.3193,94.3386,173373.0
2023-11-27 12:30:00,97.64,97.72,97.64,97.7,175381.0,94.3386,94.4159,94.3386,94.3966,175381.0
2023-11-27 13:00:00,97.7,97.78,97.66,97.73,165396.0,94.3966,94.4739,94.358,94.4256,165396.0
2023-11-27 13:30:00,97.72,97.76,97.68,97.7,299877.0,94.4159,94.4546,94.3773,94.3966,299877.0
2023-11-27 14:00:00,97.7,97.75,97.69,97.72,237335.0,94.3966,94.4449,94.387,94.4159,237335.0
2023-11-27 14:30:00,97.72,97.73,97.59,97.66,340699.0,94.4159,94.4256,94.2903,94.358,340699.0
2023-11-27 15:00:00,97.68,97.72,97.63,97.72,336477.0,94.3773,94.4159,94.329,94.4159,336477.0
2023-11-27 15:30:00,97.72,97.76,97.6,97.63,1164055.0,94.4159,94.4546,94.3,94.329,1164055.0
2023-11-28 09:30:00,97.59,97.59,97.42,97.48,851927.0,94.2903,94.2903,94.1261,94.1841,851927.0
2023-11-28 10:00:00,97.47,97.58,97.47,97.54,791273.0,94.1744,94.2807,94.1744,94.242,791273.0
2023-11-28 10:30:00,97.54,97.86,97.53,97.81,410733.0,94.242,94.5512,94.2324,94.5029,410733.0
2023-11-28 11:00:00,97.82,97.92,97.77,97.89,379374.0,94.5126,94.6092,94.4642,94.5802,379374.0
2023-11-28 11:30:00,97.9,98.03,97.89,98.02,321797.0,94.5899,94.7155,94.5802,94.7058,321797.0
2023-11-28 12:00:00,98.02,98.03,97.9,97.93,593788.0,94.7058,94.7155,94.5899,94.6188,593788.0
2023-11-28 12:30:00,97.91,97.91,97.73,97.77,160295.0,94.5995,94.5995,94.4256,94.4642,160295.0
2023-11-28 13:00:00,97.78,97.78,97.55,97.7,222536.0,94.4739,94.4739,94.2517,94.3966,222536.0
2023-11-28 13:30:00,97.69,97.74,97.66,97.68,121515.0,94.387,94.4353,94.358,94.3773,121515.0
2023-11-28 14:00:00,97.68,97.72,97.65,97.67,251349.0,94.3773,94.4159,94.3483,94.3676,251349.0
2023-11-28 14:30:00,97.68,97.8,97.62,97.77,239956.0,94.3773,94.4932,94.3193,94.4642,239956.0
2023-11-28 15:00:00,97.77,97.77,97.63,97.71,279317.0,94.4642,94.4642,94.329,94.4063,279317.0
2023-11-28 15:30:00,97.72,97.82,97.69,97.78,1062453.0,94.4159,94.5126,94.387,94.4739,1062453.0
2023-11-29 09:30:00,98.15,98.32,98.09,98.29,789381.0,94.8314,94.9956,94.7734,94.9667,789381.0
2023-11-29 10:00:00,98.28,98.33,97.94,98.02,867454.0,94.957,95.0053,94.6285,94.7058,867454.0
2023-11-29 10:30:00,98.01,98.16,97.96,98.1,258622.0,94.6961,94.8411,94.6478,94.7831,258622.0
2023-11-29 11:00:00,98.1,98.14,97.8,97.81,227666.0,94.7831,94.8217,94.4932,94.5029,227666.0
2023-11-29 11:30:00,97.82,97.94,97.77,97.92,307563.0,94.5126,94.6285,94.4642,94.6092,307563.0
2023-11-29 12:00:00,97.93,98.03,97.89,98.03,238205.0,94.6188,94.7155,94.5802,94.7155,238205.0
2023-11-29 12:30:00,98.03,98.08,98.01,98.06,154969.0,94.7155,94.7638,94.6961,94.7444,154969.0
2023-11-29 13:00:00,98.06,98.11,97.98,98.07,179622.0,94.7444,94.7927,94.6671,94.7541,179622.0
2023-11-29 13:30:00,98.07,98.1,97.97,98.08,146935.0,94.7541,94.7831,94.6575,94.7638,146935.0
2023-11-29 14:00:00,98.08,98.15,98.05,98.05,167659.0,94.7638,94.8314,94.7348,94.7348,167659.0
2023-11-29 14:30:00,98.04,98.04,97.89,97.97,87466.0,94.7251,94.7251,94.5802,94.6575,87466.0
2023-11-29 15:00:00,97.97,97.98,97.73,97.75,145651.0,94.6575,94.6671,94.4256,94.4449,145651.0
2023-11-29 15:30:00,97.74,97.79,97.7,97.78,193098.0,94.4353,94.4836,94.3966,94.4739,193098.0
2023-11-30 09:30:00,97.89,97.95,97.58,97.83,488033.0,94.5802,94.6382,94.2807,94.5222,488033.0
2023-11-30 10:00:00,97.83,97.94,97.69,97.82,207236.0,94.5222,94.6285,94.387,94.5126,207236.0
2023-11-30 10:30:00,97.83,97.94,97.68,97.86,97629.0,94.5222,94.6285,94.3773,94.5512,97629.0
2023-11-30 11:00:00,97.85,97.9,97.72,97.77,395468.0,94.5415,94.5899,94.4159,94.4642,395468.0
2023-11-30 11:30:00,97.77,97.77,97.64,97.64,73183.0,94.4642,94.4642,94.3386,94.3386,73183.0
2023-11-30 12:00:00,97.64,97.75,97.6,97.62,135443.0,94.3386,94.4449,94.3,94.3193,135443.0
2023-11-30 12:30:00,97.62,97.74,97.6,97.7,148627.0,94.3193,94.4353,94.3,94.3966,148627.0
2023-11-30 13:00:00,97.7,97.74,97.63,97.66,59807.0,94.3966,94.4353,94.329,94.358,59807.0
2023-11-30 13:30:00,97.65,97.72,97.59,97.69,159375.0,94.3483,94.4159,94.2903,94.387,159375.0
2023-11-30 14:00:00,97.68,97.8,97.68,97.76,58824.0,94.3773,94.4932,94.3773,94.4546,58824.0
2023-11-30 14:30:00,97.76,97.9,97.73,97.9,94113.0,94.4546,94.5899,94.4256,94.5899,94113.0
2023-11-30 15:00:00,97.9,97.9,97.64,97.69,120800.0,94.5899,94.5899,94.3386,94.387,120800.0
2023-11-30 15:30:00,97.69,98.12,97.67,98.04,427068.0,94.387,94.8024,94.3676,94.7251,427068.0
2023-12-01 09:30:00,97.83,98.01,97.77,98.0,343764.0,94.5222,94.6961,94.4642,94.6865,343764.0
2023-12-01 10:00:00,98.03,98.25,98.0,98.01,122463.0,94.7155,94.928,94.6865,94.6961,122463.0
2023-12-01 10:30:00,98.0,98.17,97.95,98.14,228623.0,94.6865,94.8507,94.6382,94.8217,228623.0
2023-12-01 11:00:00,98.12,98.42,97.92,98.42,282042.0,94.8024,95.0923,94.6092,95.0923,282042.0
2023-12-01 11:30:00,98.41,98.68,98.29,98.6,421198.0,95.0826,95.3435,94.9667,95.2662,421198.0
2023-12-01 12:00:00,98.59,98.71,98.56,98.69,237673.0,95.2565,95.3725,95.2275,95.3531,237673.0
2023-12-01 12:30:00,98.69,98.85,98.67,98.82,179460.0,95.3531,95.5077,95.3338,95.4787,179460.0
2023-12-01 13:00:00,98.82,98.84,98.67,98.69,219750.0,95.4787,95.4981,95.3338,95.3531,219750.0
2023-12-01 13:30:00,98.68,98.72,98.62,98.65,212630.0,95.3435,95.3821,95.2855,95.3145,212630.0
2023-12-01 14:00:00,98.65,98.74,98.63,98.71,130957.0,95.3145,95.4014,95.2952,95.3725,130957.0
2023-12-01 14:30:00,98.72,98.75,98.65,98.75,87273.0,95.3821,95.4111,95.3145,95.4111,87273.0
2023-12-01 15:00:00,98.74,98.76,98.64,98.76,98113.0,95.4014,95.4208,95.3048,95.4208,98113.0
2023-12-01 15:30:00,98.76,98.81,98.69,98.76,316791.0,95.4208,95.4691,95.3531,95.4208,316791.0
2023-12-04 09:30:00,97.93,98.31,97.92,98.12,380972.0,94.6188,94.986,94.6092,94.8024,380972.0
2023-12-04 10:00:00,98.12,98.18,97.84,97.87,84373.0,94.8024,94.8604,94.5319,94.5609,84373.0
2023-12-04 10:30:00,97.87,97.9,97.73,97.77,120273.0,94.5609,94.5899,94.4256,94.4642,120273.0
2023-12-04 11:00:00,97.76,97.89,97.73,97.87,59184.0,94.4546,94.5802,94.4256,94.5609,59184.0
2023-12-04 11:30:00,97.86,98.05,97.83,98.05,65566.0,94.5512,94.7348,94.5222,94.7348,65566.0
2023-12-04 12:00:00,98.06,98.12,98.01,98.09,186176.0,94.7444,94.8024,94.6961,94.7734,186176.0
2023-12-04 12:30:00,98.1,98.17,98.07,98.17,145761.0,94.7831,94.8507,94.7541,94.8507,145761.0
2023-12-04 13:00:00,98.16,98.16,97.97,97.97,94988.0,94.8411,94.8411,94.6575,94.6575,94988.0
2023-12-04 13:30:00,97.96,98.03,97.95,97.98,51672.0,94.6478,94.7155,94.6382,94.6671,51672.0
2023-12-04 14:00:00,97.98,98.02,97.91,97.98,142042.0,94.6671,94.7058,94.5995,94.6671,142042.0
2023-12-04 14:30:00,97.98,98.06,97.95,98.03,161962.0,94.6671,94.7444,94.6382,94.7155,161962.0
2023-12-04 15:00:00,98.03,98.07,97.98,98.03,92775.0,94.7155,94.7541,94.6671,94.7155,92775.0
2023-12-04 15:30:00,98.04,98.2,98.0,98.15,254305.0,94.7251,94.8797,94.6865,94.8314,254305.0
2023-12-05 09:30:00,97.8,97.83,97.66,97.79,282147.0,94.4932,94.5222,94.358,94.4836,282147.0
2023-12-05 10:00:00,97.76,98.13,97.76,97.97,249232.0,94.4546,94.8121,94.4546,94.6575,249232.0
2023-12-05 10:30:00,97.97,98.13,97.89,98.12,140339.0,94.6575,94.8121,94.5802,94.8024,140339.0
2023-12-05 11:00:00,98.13,98.18,97.79,97.92,77479.0,94.8121,94.8604,94.4836,94.6092,77479.0
2023-12-05 11:30:00,97.93,97.99,97.74,97.87,139066.0,94.6188,94.6768,94.4353,94.5609,139066.0
2023-12-05 12:00:00,97.87,97.97,97.87,97.95,245265.0,94.5609,94.6575,94.5609,94.6382,245265.0
2023-12-05 12:30:00,97.96,97.96,97.75,97.93,79775.0,94.6478,94.6478,94.4449,94.6188,79775.0
2023-12-05 13:00:00,97.93,97.98,97.86,97.93,71774.0,94.6188,94.6671,94.5512,94.6188,71774.0
2023-12-05 13:30:00,97.94,97.97,97.86,97.9,99884.0,94.6285,94.6575,94.5512,94.5899,99884.0
2023-12-05 14:00:00,97.91,98.0,97.86,97.97,168218.0,94.5995,94.6865,94.5512,94.6575,168218.0
2023-12-05 14:30:00,97.98,98.01,97.88,98.0,84647.0,94.6671,94.6961,94.5705,94.6865,84647.0
2023-12-05 15:00:00,97.99,98.02,97.95,97.96,182198.0,94.6768,94.7058,94.6382,94.6478,182198.0
2023-12-05 15:30:00,97.97,97.98,97.89,97.98,308503.0,94.6575,94.6671,94.5802,94.6671,308503.0
2023-12-06 09:30:00,98.6,98.6,98.4,98.43,182842.0,95.2662,95.2662,95.0729,95.1019,182842.0
2023-12-06 10:00:00,98.45,98.57,98.29,98.34,156235.0,95.1213,95.2372,94.9667,95.015,156235.0
2023-12-06 10:30:00,98.36,98.45,98.3,98.34,202094.0,95.0343,95.1213,94.9763,95.015,202094.0
2023-12-06 11:00:00,98.34,98.39,98.22,98.24,181322.0,95.015,95.0633,94.899,94.9184,181322.0
2023-12-06 11:30:00,98.23,98.24,98.07,98.2,196608.0,94.9087,94.9184,94.7541,94.8797,196608.0
2023-12-06 12:00:00,98.2,98.21,98.08,98.1,192007.0,94.8797,94.8894,94.7638,94.7831,192007.0
2023-12-06 12:30:00,98.1,98.19,98.02,98.02,39793.0,94.7831,94.87,94.7058,94.7058,39793.0
2023-12-06 13:00:00,98.02,98.11,97.97,98.11,59503.0,94.7058,94.7927,94.6575,94.7927,59503.0
2023-12-06 13:30:00,98.09,98.15,98.05,98.12,120258.0,94.7734,94.8314,94.7348,94.8024,120258.0
2023-12-06 14:00:00,98.13,98.14,98.0,98.01,169269.0,94.8121,94.8217,94.6865,94.6961,169269.0
2023-12-06 14:30:00,98.01,98.1,98.01,98.01,368516.0,94.6961,94.7831,94.6961,94.6961,368516.0
2023-12-06 15:00:00,98.0,98.02,97.77,97.79,79990.0,94.6865,94.7058,94.4642,94.4836,79990.0
2023-12-06 15:30:00,97.8,97.84,97.7,97.74,221064.0,94.4932,94.5319,94.3966,94.4353,221064.0
2023-12-07 09:30:00,98.14,98.19,97.96,97.96,203884.0,94.8217,94.87,94.6478,94.6478,203884.0
2023-12-07 10:00:00,97.97,98.26,97.92,98.26,114432.0,94.6575,94.9377,94.6092,94.9377,114432.0
2023-12-07 10:30:00,98.27,98.3,98.2,98.26,103640.0,94.9473,94.9763,94.8797,94.9377,103640.0
2023-12-07 11:00:00,98.27,98.33,98.05,98.15,117645.0,94.9473,95.0053,94.7348,94.8314,117645.0
2023-12-07 11:30:00,98.15,98.33,98.13,98.32,254913.0,94.8314,95.0053,94.8121,94.9956,254913.0
2023-12-07 12:00:00,98.34,98.38,98.23,98.34,228403.0,95.015,95.0536,94.9087,95.015,228403.0
2023-12-07 12:30:00,98.35,98.45,98.34,98.41,137766.0,95.0246,95.1213,95.015,95.0826,137766.0
2023-12-07 13:00:00,98.4,98.46,98.36,98.38,71388.0,95.0729,95.1309,95.0343,95.0536,71388.0
2023-12-07 13:30:00,98.39,98.45,98.37,98.42,59912.0,95.0633,95.1213,95.044,95.0923,59912.0
2023-12-07 14:00:00,98.41,98.51,98.4,98.48,94664.0,95.0826,95.1792,95.0729,95.1502,94664.0
2023-12-07 14:30:00,98.48,98.48,98.36,98.36,145248.0,95.1502,95.1502,95.0343,95.0343,145248.0
2023-12-07 15:00:00,98.36,98.46,98.35,98.44,104645.0,95.0343,95.1309,95.0246,95.1116,104645.0
2023-12-07 15:30:00,98.44,98.46,98.38,98.38,215924.0,95.1116,95.1309,95.0536,95.0536,215924.0
2023-12-08 09:30:00,98.13,98.46,98.13,98.36,192630.0,94.8121,95.1309,94.8121,95.0343,192630.0
2023-12-08 10:00:00,98.38,98.82,98.38,98.72,124721.0,95.0536,95.4787,95.0536,95.3821,124721.0
2023-12-08 10:30:00,98.75,98.75,98.47,98.72,211448.0,95.4111,95.4111,95.1406,95.3821,211448.0
2023-12-08 11:00:00,98.72,98.73,98.35,98.42,185953.0,95.3821,95.3918,95.0246,95.0923,185953.0
2023-12-08 11:30:00,98.45,98.48,98.29,98.34,132095.0,95.1213,95.1502,94.9667,95.015,132095.0
2023-12-08 12:00:00,98.35,98.45,98.2,98.44,82508.0,95.0246,95.1213,94.8797,95.1116,82508.0
2023-12-08 12:30:00,98.44,98.5,98.39,98.49,67867.0,95.1116,95.1696,95.0633,95.1599,67867.0
2023-12-08 13:00:00,98.5,98.61,98.47,98.59,74755.0,95.1696,95.2758,95.1406,95.2565,74755.0
2023-12-08 13:30:00,98.59,98.61,98.53,98.59,243720.0,95.2565,95.2758,95.1985,95.2565,243720.0
2023-12-08 14:00:00,98.61,98.68,98.59,98.68,108367.0,95.2758,95.3435,95.2565,95.3435,108367.0
2023-12-08 14:30:00,98.68,98.77,98.64,98.75,119754.0,95.3435,95.4304,95.3048,95.4111,119754.0
2023-12-08 15:00:00,98.75,98.77,98.68,98.76,290882.0,95.4111,95.4304,95.3435,95.4208,290882.0
2023-12-08 15:30:00,98.75,98.81,98.68,98.7,328259.0,95.4111,95.4691,95.3435,95.3628,328259.0
2023-12-11 09:30:00,98.53,98.79,98.47,98.79,297380.0,95.1985,95.4498,95.1406,95.4498,297380.0
2023-12-11 10:00:00,98.8,98.85,98.72,98.75,180457.0,95.4594,95.5077,95.3821,95.4111,180457.0
2023-12-11 10:30:00,98.76,98.94,98.74,98.88,155378.0,95.4208,95.5947,95.4014,95.5367,155378.0
2023-12-11 11:00:00,98.87,98.93,98.75,98.82,103770.0,95.5271,95.585,95.4111,95.4787,103770.0
2023-12-11 11:30:00,98.82,98.83,98.7,98.83,268430.0,95.4787,95.4884,95.3628,95.4884,268430.0
2023-12-11 12:00:00,98.82,98.88,98.79,98.87,66328.0,95.4787,95.5367,95.4498,95.5271,66328.0
2023-12-11 12:30:00,98.87,98.91,98.85,98.89,314683.0,95.5271,95.5657,95.5077,95.5464,314683.0
2023-12-11 13:00:00,98.88,99.02,98.85,98.99,83884.0,95.5367,95.672,95.5077,95.643,83884.0
2023-12-11 13:30:00,99.0,99.06,98.99,99.05,295116.0,95.6527,95.7106,95.643,95.701,295116.0
2023-12-11 14:00:00,99.05,99.1,99.03,99.09,260553.0,95.701,95.7493,95.6816,95.7396,260553.0
2023-12-11 14:30:00,99.09,99.11,99.01,99.03,155458.0,95.7396,95.7589,95.6623,95.6816,155458.0
2023-12-11 15:00:00,99.04,99.08,98.99,99.02,158707.0,95.6913,95.73,95.643,95.672,158707.0
2023-12-11 15:30:00,99.03,99.12,99.01,99.06,234631.0,95.6816,95.7686,95.6623,95.7106,234631.0
2023-12-12 09:30:00,98.95,98.99,98.69,98.88,182352.0,95.6043,95.643,95.3531,95.5367,182352.0
2023-12-12 10:00:00,98.87,99.05,98.84,99.0,171819.0,95.5271,95.701,95.4981,95.6527,171819.0
2023-12-12 10:30:00,99.0,99.11,98.98,99.11,209269.0,95.6527,95.7589,95.6333,95.7589,209269.0
2023-12-12 11:00:00,99.1,99.13,99.04,99.06,231540.0,95.7493,95.7783,95.6913,95.7106,231540.0
2023-12-12 11:30:00,99.06,99.11,99.03,99.06,225672.0,95.7106,95.7589,95.6816,95.7106,225672.0
2023-12-12 12:00:00,99.06,99.1,98.97,99.09,209479.0,95.7106,95.7493,95.6237,95.7396,209479.0
2023-12-12 12:30:00,99.09,99.13,99.02,99.04,109270.0,95.7396,95.7783,95.672,95.6913,109270.0
2023-12-12 13:00:00,99.03,99.15,99.01,99.12,129752.0,95.6816,95.7976,95.6623,95.7686,129752.0
2023-12-12 13:30:00,99.12,99.21,99.1,99.2,108046.0,95.7686,95.8556,95.7493,95.8459,108046.0
2023-12-12 14:00:00,99.2,99.21,99.17,99.2,140913.0,95.8459,95.8556,95.8169,95.8459,140913.0
2023-12-12 14:30:00,99.2,99.27,99.2,99.27,125046.0,95.8459,95.9135,95.8459,95.9135,125046.0
2023-12-12 15:00:00,99.27,99.37,99.25,99.36,161293.0,95.9135,96.0101,95.8942,96.0005,161293.0
2023-12-12 15:30:00,99.37,99.41,99.28,99.38,354152.0,96.0101,96.0488,95.9232,96.0198,354152.0
2023-12-13 09:30:00,99.47,99.47,99.32,99.33,186834.0,96.1068,96.1068,95.9618,95.9715,186834.0
2023-12-13 10:00:00,99.33,99.38,99.31,99.38,281573.0,95.9715,96.0198,95.9522,96.0198,281573.0
2023-12-13 10:30:00,99.38,99.47,99.35,99.45,61697.0,96.0198,96.1068,95.9908,96.0874,61697.0
2023-12-13 11:00:00,99.45,99.47,99.34,99.34,489658.0,96.0874,96.1068,95.9812,95.9812,489658.0
2023-12-13 11:30:00,99.34,99.38,99.31,99.31,1381690.0,95.9812,96.0198,95.9522,95.9522,1381690.0
2023-12-13 12:00:00,99.31,99.34,99.27,99.29,1445165.0,95.9522,95.9812,95.9135,95.9329,1445165.0
2023-12-13 12:30:00,99.29,99.3,99.24,99.25,1158031.0,95.9329,95.9425,95.8845,95.8942,1158031.0
2023-12-13 13:00:00,99.24,99.24,99.18,99.19,61908.0,95.8845,95.8845,95.8266,95.8362,61908.0
2023-12-13 13:30:00,99.19,99.3,99.17,99.28,78908.0,95.8362,95.9425,95.8169,95.9232,78908.0
2023-12-13 14:00:00,99.29,100.13,99.29,100.09,146222.0,95.9329,96.7445,95.9329,96.7058,146222.0
2023-12-13 14:30:00,100.09,100.67,99.99,100.63,264954.0,96.7058,97.2662,96.6092,97.2275,264954.0
2023-12-13 15:00:00,100.64,100.8,100.29,100.44,334777.0,97.2372,97.3918,96.899,97.044,334777.0
2023-12-13 15:30:00,100.42,100.78,100.36,100.77,486558.0,97.0246,97.3725,96.9667,97.3628,486558.0
2023-12-14 09:30:00,101.32,101.63,101.29,101.56,303059.0,97.8942,98.1937,97.8652,98.1261,303059.0
2023-12-14 10:00:00,101.56,101.57,101.22,101.31,308664.0,98.1261,98.1358,97.7976,97.8846,308664.0
2023-12-14 10:30:00,101.32,101.48,101.22,101.47,256282.0,97.8942,98.0488,97.7976,98.0391,256282.0
2023-12-14 11:00:00,101.46,101.52,101.31,101.43,374481.0,98.0295,98.0875,97.8846,98.0005,374481.0
2023-12-14 11:30:00,101.43,101.54,101.34,101.51,277709.0,98.0005,98.1068,97.9135,98.0778,277709.0
2023-12-14 12:00:00,101.51,101.66,101.5,101.66,132421.0,98.0778,98.2227,98.0681,98.2227,132421.0
2023-12-14 12:30:00,101.66,101.69,101.43,101.43,207416.0,98.2227,98.2517,98.0005,98.0005,207416.0
2023-12-14 13:00:00,101.43,101.43,101.17,101.17,141642.0,98.0005,98.0005,97.7493,97.7493,141642.0
2023-12-14 13:30:00,101.17,101.21,100.89,101.05,123265.0,97.7493,97.7879,97.4788,97.6333,123265.0
2023-12-14 14:00:00,101.05,101.28,101.05,101.27,133520.0,97.6333,97.8556,97.6333,97.8459,133520.0
2023-12-14 14:30:00,101.27,101.33,101.22,101.32,113333.0,97.8459,97.9039,97.7976,97.8942,113333.0
2023-12-14 15:00:00,101.32,101.38,101.28,101.33,123280.0,97.8942,97.9522,97.8556,97.9039,123280.0
2023-12-14 15:30:00,101.33,101.41,101.27,101.41,474560.0,97.9039,97.9812,97.8459,97.9812,474560.0
2023-12-15 09:30:00,101.25,101.25,101.05,101.12,171202.0,97.8266,97.8266,97.6333,97.701,171202.0
2023-12-15 10:00:00,101.13,101.36,101.13,101.32,99847.0,97.7106,97.9329,97.7106,97.8942,99847.0
2023-12-15 10:30:00,101.31,101.4,101.24,101.36,77905.0,97.8846,97.9715,97.8169,97.9329,77905.0
2023-12-15 11:00:00,101.36,101.39,101.21,101.34,168393.0,97.9329,97.9618,97.7879,97.9135,168393.0
2023-12-15 11:30:00,101.34,101.38,101.21,101.26,172122.0,97.9135,97.9522,97.7879,97.8362,172122.0
2023-12-15 12:00:00,101.26,101.33,101.2,101.3,127783.0,97.8362,97.9039,97.7783,97.8749,127783.0
2023-12-15 12:30:00,101.3,101.31,101.11,101.12,186470.0,97.8749,97.8846,97.6913,97.701,186470.0
2023-12-15 13:00:00,101.11,101.16,101.08,101.15,53231.0,97.6913,97.7396,97.6623,97.73,53231.0
2023-12-15 13:30:00,101.15,101.18,100.89,100.94,221569.0,97.73,97.7589,97.4788,97.5271,221569.0
2023-12-15 14:00:00,100.92,101.02,100.89,100.91,117047.0,97.5077,97.6044,97.4788,97.4981,117047.0
2023-12-15 14:30:00,100.9,101.05,100.9,100.98,75275.0,97.4884,97.6333,97.4884,97.5657,75275.0
2023-12-15 15:00:00,100.98,101.07,100.95,101.05,189384.0,97.5657,97.6527,97.5367,97.6333,189384.0
2023-12-15 15:30:00,101.05,101.18,100.95,100.97,219263.0,97.6333,97.7589,97.5367,97.556,219263.0
2023-12-18 09:30:00,101.34,101.37,101.25,101.31,212536.0,97.9135,97.9425,97.8266,97.8846,212536.0
2023-12-18 10:00:00,101.32,101.38,101.25,101.32,144586.0,97.8942,97.9522,97.8266,97.8942,144586.0
2023-12-18 10:30:00,101.33,101.33,101.16,101.2,111350.0,97.9039,97.9039,97.7396,97.7783,111350.0
2023-12-18 11:00:00,101.2,101.37,101.18,101.36,95111.0,97.7783,97.9425,97.7589,97.9329,95111.0
2023-12-18 11:30:00,101.35,101.39,101.33,101.34,167773.0,97.9232,97.9618,97.9039,97.9135,167773.0
2023-12-18 12:00:00,101.35,101.47,101.35,101.44,136955.0,97.9232,98.0391,97.9232,98.0102,136955.0
2023-12-18 12:30:00,101.44,101.46,101.4,101.45,61204.0,98.0102,98.0295,97.9715,98.0198,61204.0
2023-12-18 13:00:00,101.44,101.47,101.38,101.45,45290.0,98.0102,98.0391,97.9522,98.0198,45290.0
2023-12-18 13:30:00,101.46,101.48,101.42,101.47,34608.0,98.0295,98.0488,97.9908,98.0391,34608.0
2023-12-18 14:00:00,101.47,101.54,101.44,101.45,152983.0,98.0391,98.1068,98.0102,98.0198,152983.0
2023-12-18 14:30:00,101.45,101.52,101.41,101.48,62621.0,98.0198,98.0875,97.9812,98.0488,62621.0
2023-12-18 15:00:00,101.48,101.56,101.45,101.54,90581.0,98.0488,98.1261,98.0198,98.1068,90581.0
2023-12-18 15:30:00,101.54,101.54,101.42,101.43,192625.0,98.1068,98.1068,97.9908,98.0005,192625.0
2023-12-19 09:30:00,101.74,102.0,101.67,101.97,196025.0,98.3,98.5512,98.2324,98.5222,196025.0
2023-12-19 10:00:00,101.97,102.06,101.88,102.03,190581.0,98.5222,98.6092,98.4353,98.5802,190581.0
2023-12-19 10:30:00,102.03,102.06,101.98,102.05,190883.0,98.5802,98.6092,98.5319,98.5995,190883.0
2023-12-19 11:00:00,102.06,102.12,102.02,102.08,363326.0,98.6092,98.6672,98.5705,98.6285,363326.0
2023-12-19 11:30:00,102.09,102.12,102.01,102.01,141611.0,98.6382,98.6672,98.5609,98.5609,141611.0
2023-12-19 12:00:00,102.0,102.03,101.96,102.0,186052.0,98.5512,98.5802,98.5126,98.5512,186052.0
2023-12-19 12:30:00,101.99,102.07,101.99,102.04,118227.0,98.5416,98.6189,98.5416,98.5899,118227.0
2023-12-19 13:00:00,102.04,102.06,101.94,102.0,133975.0,98.5899,98.6092,98.4933,98.5512,133975.0
2023-12-19 13:30:00,102.01,102.08,101.98,102.04,137660.0,98.5609,98.6285,98.5319,98.5899,137660.0
2023-12-19 14:00:00,102.05,102.08,102.03,102.07,131501.0,98.5995,98.6285,98.5802,98.6189,131501.0
2023-12-19 14:30:00,102.08,102.1,102.03,102.06,117066.0,98.6285,98.6478,98.5802,98.6092,117066.0
2023-12-19 15:00:00,102.06,102.09,101.99,102.06,211547.0,98.6092,98.6382,98.5416,98.6092,211547.0
2023-12-19 15:30:00,102.06,102.17,102.03,102.14,253313.0,98.6092,98.7155,98.5802,98.6865,253313.0
2023-12-20 09:30:00,101.03,101.13,100.95,101.1,239098.0,98.5555,98.6531,98.4775,98.6238,239098.0
2023-12-20 10:00:00,101.09,101.21,101.06,101.18,166439.0,98.614,98.7311,98.5848,98.7018,166439.0
2023-12-20 10:30:00,101.18,101.28,101.17,101.23,309108.0,98.7018,98.7994,98.6921,98.7506,309108.0
2023-12-20 11:00:00,101.23,101.31,101.21,101.28,252772.0,98.7506,98.8287,98.7311,98.7994,252772.0
2023-12-20 11:30:00,101.28,101.29,101.19,101.2,541457.0,98.7994,98.8091,98.7116,98.7213,541457.0
2023-12-20 12:00:00,101.2,101.28,101.2,101.26,92719.0,98.7213,98.7994,98.7213,98.7799,92719.0
2023-12-20 12:30:00,101.27,101.35,101.2,101.33,149711.0,98.7896,98.8677,98.7213,98.8482,149711.0
2023-12-20 13:00:00,101.32,101.33,101.26,101.27,103352.0,98.8384,98.8482,98.7799,98.7896,103352.0
2023-12-20 13:30:00,101.29,101.32,101.17,101.18,106598.0,98.8091,98.8384,98.6921,98.7018,106598.0
2023-12-20 14:00:00,101.18,101.19,101.08,101.09,138568.0,98.7018,98.7116,98.6043,98.614,138568.0
2023-12-20 14:30:00,101.09,101.1,100.26,100.32,157521.0,98.614,98.6238,97.8044,97.8629,157521.0
2023-12-20 15:00:00,100.28,100.42,100.02,100.07,358650.0,97.8239,97.9605,97.5702,97.619,358650.0
2023-12-20 15:30:00,100.07,100.19,99.76,99.77,364232.0,97.619,97.7361,97.3166,97.3264,364232.0
2023-12-21 09:30:00,100.6,100.86,100.6,100.7,361515.0,98.136,98.3897,98.136,98.2336,361515.0
2023-12-21 10:00:00,100.7,100.85,100.49,100.62,154538.0,98.2336,98.3799,98.0287,98.1556,154538.0
2023-12-21 10:30:00,100.63,100.76,100.6,100.66,128485.0,98.1653,98.2921,98.136,98.1946,128485.0
2023-12-21 11:00:00,100.67,100.76,100.6,100.75,186505.0,98.2043,98.2921,98.136,98.2824,186505.0
2023-12-21 11:30:00,100.76,100.79,100.59,100.6,117041.0,98.2921,98.3214,98.1263,98.136,117041.0
2023-12-21 12:00:00,100.58,100.59,100.37,100.4,147657.0,98.1165,98.1263,97.9117,97.9409,147657.0
2023-12-21 12:30:00,100.4,100.53,100.36,100.39,116928.0,97.9409,98.0678,97.9019,97.9312,116928.0
2023-12-21 13:00:00,100.4,100.51,100.26,100.5,224078.0,97.9409,98.0482,97.8044,98.0385,224078.0
2023-12-21 13:30:00,100.5,100.59,100.44,100.58,179766.0,98.0385,98.1263,97.98,98.1165,179766.0
2023-12-21 14:00:00,100.58,100.65,100.52,100.62,138539.0,98.1165,98.1848,98.058,98.1556,138539.0
2023-12-21 14:30:00,100.62,100.71,100.56,100.63,414197.0,98.1556,98.2433,98.097,98.1653,414197.0
2023-12-21 15:00:00,100.63,100.87,100.58,100.86,188428.0,98.1653,98.3994,98.1165,98.3897,188428.0
2023-12-21 15:30:00,100.88,101.07,100.83,101.05,279949.0,98.4092,98.5945,98.3604,98.575,279949.0
2023-12-22 09:30:00,101.15,101.46,101.15,101.38,240860.0,98.6726,98.975,98.6726,98.8969,240860.0
2023-12-22 10:00:00,101.4,101.47,101.32,101.41,142406.0,98.9164,98.9847,98.8384,98.9262,142406.0
2023-12-22 10:30:00,101.41,101.44,101.22,101.23,120955.0,98.9262,98.9555,98.7409,98.7506,120955.0
2023-12-22 11:00:00,101.22,101.32,101.13,101.29,279769.0,98.7409,98.8384,98.6531,98.8091,279769.0
2023-12-22 11:30:00,101.3,101.36,101.2,101.24,90724.0,98.8189,98.8774,98.7213,98.7604,90724.0
2023-12-22 12:00:00,101.23,101.3,101.16,101.25,88102.0,98.7506,98.8189,98.6823,98.7701,88102.0
2023-12-22 12:30:00,101.24,101.34,101.21,101.33,56474.0,98.7604,98.8579,98.7311,98.8482,56474.0
2023-12-22 13:00:00,101.34,101.38,101.31,101.36,52039.0,98.8579,98.8969,98.8287,98.8774,52039.0
2023-12-22 13:30:00,101.35,101.38,101.28,101.29,61249.0,98.8677,98.8969,98.7994,98.8091,61249.0
2023-12-22 14:00:00,101.28,101.28,100.85,100.86,147560.0,98.7994,98.7994,98.3799,98.3897,147560.0
2023-12-22 14:30:00,100.87,101.2,100.79,101.2,129839.0,98.3994,98.7213,98.3214,98.7213,129839.0
2023-12-22 15:00:00,101.23,101.24,101.13,101.22,158288.0,98.7506,98.7604,98.6531,98.7409,158288.0
2023-12-22 15:30:00,101.22,101.22,101.05,101.18,201762.0,98.7409,98.7409,98.575,98.7018,201762.0
2023-12-26 09:30:00,101.4,101.55,101.3,101.43,97493.0,98.9164,99.0628,98.8189,98.9457,97493.0
2023-12-26 10:00:00,101.45,101.54,101.44,101.48,54350.0,98.9652,99.053,98.9555,98.9945,54350.0
2023-12-26 10:30:00,101.48,101.55,101.42,101.48,50944.0,98.9945,99.0628,98.936,98.9945,50944.0
2023-12-26 11:00:00,101.49,101.54,101.42,101.45,44866.0,99.0042,99.053,98.936,98.9652,44866.0
2023-12-26 11:30:00,101.46,101.53,101.46,101.53,78060.0,98.975,99.0433,98.975,99.0433,78060.0
2023-12-26 12:00:00,101.52,101.58,101.48,101.55,103487.0,99.0335,99.092,98.9945,99.0628,103487.0
2023-12-26 12:30:00,101.54,101.6,101.49,101.54,49834.0,99.053,99.1115,99.0042,99.053,49834.0
2023-12-26 13:00:00,101.54,101.62,101.54,101.59,69945.0,99.053,99.1311,99.053,99.1018,69945.0
2023-12-26 13:30:00,101.59,101.62,101.56,101.59,48396.0,99.1018,99.1311,99.0725,99.1018,48396.0
2023-12-26 14:00:00,101.59,101.67,101.58,101.65,95258.0,99.1018,99.1798,99.092,99.1603,95258.0
2023-12-26 14:30:00,101.65,101.71,101.64,101.71,192909.0,99.1603,99.2189,99.1506,99.2189,192909.0
2023-12-26 15:00:00,101.71,101.84,101.69,101.78,295386.0,99.2189,99.3457,99.1993,99.2871,295386.0
2023-12-26 15:30:00,101.78,101.83,101.62,101.66,142476.0,99.2871,99.3359,99.1311,99.1701,142476.0
2023-12-27 09:30:00,101.67,101.85,101.6,101.83,1055880.0,99.1798,99.3554,99.1115,99.3359,1055880.0
2023-12-27 10:00:00,101.83,101.86,101.71,101.82,450721.0,99.3359,99.3652,99.2189,99.3262,450721.0
2023-12-27 10:30:00,101.82,101.83,101.68,101.76,148584.0,99.3262,99.3359,99.1896,99.2676,148584.0
2023-12-27 11:00:00,101.75,101.81,101.71,101.8,92133.0,99.2579,99.3164,99.2189,99.3067,92133.0
2023-12-27 11:30:00,101.81,101.91,101.8,101.86,65208.0,99.3164,99.414,99.3067,99.3652,65208.0
2023-12-27 12:00:00,101.85,101.92,101.81,101.88,88263.0,99.3554,99.4237,99.3164,99.3847,88263.0
2023-12-27 12:30:00,101.88,101.89,101.76,101.82,62998.0,99.3847,99.3944,99.2676,99.3262,62998.0
2023-12-27 13:00:00,101.82,102.03,101.81,101.94,149571.0,99.3262,99.531,99.3164,99.4432,149571.0
2023-12-27 13:30:00,101.95,101.97,101.88,101.89,105193.0,99.453,99.4725,99.3847,99.3944,105193.0
2023-12-27 14:00:00,101.88,101.89,101.67,101.84,376038.0,99.3847,99.3944,99.1798,99.3457,376038.0
2023-12-27 14:30:00,101.85,101.86,101.73,101.79,115327.0,99.3554,99.3652,99.2384,99.2969,115327.0
2023-12-27 15:00:00,101.79,101.88,101.77,101.83,114869.0,99.2969,99.3847,99.2774,99.3359,114869.0
2023-12-27 15:30:00,101.82,101.99,101.75,101.98,264414.0,99.3262,99.492,99.2579,99.4822,264414.0
2023-12-28 09:30:00,102.13,102.24,102.07,102.22,184701.0,99.6286,99.7359,99.57,99.7164,184701.0
2023-12-28 10:00:00,102.22,102.26,102.14,102.25,188489.0,99.7164,99.7554,99.6383,99.7456,188489.0
2023-12-28 10:30:00,102.25,102.28,102.15,102.19,280734.0,99.7456,99.7749,99.6481,99.6871,280734.0
2023-12-28 11:00:00,102.18,102.18,102.04,102.08,150591.0,99.6773,99.6773,99.5408,99.5798,150591.0
2023-12-28 11:30:00,102.08,102.12,102.05,102.06,99942.0,99.5798,99.6188,99.5505,99.5603,99942.0
2023-12-28 12:00:00,102.06,102.13,102.06,102.08,420520.0,99.5603,99.6286,99.5603,99.5798,420520.0
2023-12-28 12:30:00,102.07,102.16,102.07,102.12,108091.0,99.57,99.6578,99.57,99.6188,108091.0
2023-12-28 13:00:00,102.12,102.13,101.95,102.04,159182.0,99.6188,99.6286,99.453,99.5408,159182.0
2023-12-28 13:30:00,102.05,102.13,102.01,102.05,133301.0,99.5505,99.6286,99.5115,99.5505,133301.0
2023-12-28 14:00:00,102.04,102.09,102.04,102.08,138243.0,99.5408,99.5895,99.5408,99.5798,138243.0
2023-12-28 14:30:00,102.08,102.1,102.04,102.07,244162.0,99.5798,99.5993,99.5408,99.57,244162.0
2023-12-28 15:00:00,102.07,102.07,101.97,102.02,253699.0,99.57,99.57,99.4725,99.5213,253699.0
2023-12-28 15:30:00,102.02,102.1,101.9,101.98,616481.0,99.5213,99.5993,99.4042,99.4822,616481.0
2023-12-29 09:30:00,101.97,102.1,101.9,102.09,154810.0,99.4725,99.5993,99.4042,99.5895,154810.0
2023-12-29 10:00:00,102.09,102.15,102.04,102.11,131718.0,99.5895,99.6481,99.5408,99.6091,131718.0
2023-12-29 10:30:00,102.11,102.12,101.77,101.83,175121.0,99.6091,99.6188,99.2774,99.3359,175121.0
2023-12-29 11:00:00,101.82,101.87,101.52,101.53,153129.0,99.3262,99.3749,99.0335,99.0433,153129.0
2023-12-29 11:30:00,101.52,101.66,101.51,101.61,212624.0,99.0335,99.1701,99.0238,99.1213,212624.0
2023-12-29 12:00:00,101.61,101.67,101.48,101.53,261630.0,99.1213,99.1798,98.9945,99.0433,261630.0
2023-12-29 12:30:00,101.52,101.72,101.51,101.71,202834.0,99.0335,99.2286,99.0238,99.2189,202834.0
2023-12-29 13:00:00,101.7,101.78,101.64,101.67,194819.0,99.2091,99.2871,99.1506,99.1798,194819.0
2023-12-29 13:30:00,101.67,101.83,101.66,101.76,162498.0,99.1798,99.3359,99.1701,99.2676,162498.0
2023-12-29 14:00:00,101.77,101.82,101.73,101.74,202907.0,99.2774,99.3262,99.2384,99.2481,202907.0
2023-12-29 14:30:00,101.74,101.86,101.74,101.84,176943.0,99.2481,99.3652,99.2481,99.3457,176943.0
2023-12-29 15:00:00,101.84,101.91,101.76,101.88,278026.0,99.3457,99.414,99.2676,99.3847,278026.0
2023-12-29 15:30:00,101.87,101.88,101.64,101.75,573496.0,99.3749,99.3847,99.1506,99.2579,573496.0
2024-01-02 09:30:00,101.01,101.06,100.81,100.99,365328.0,98.536,98.5848,98.3409,98.5165,365328.0
2024-01-02 10:00:00,101.02,101.12,100.84,100.91,195829.0,98.5458,98.6433,98.3702,98.4384,195829.0
2024-01-02 10:30:00,100.87,100.91,100.77,100.86,113971.0,98.3994,98.4384,98.3019,98.3897,113971.0
2024-01-02 11:00:00,100.86,101.05,100.85,101.0,102498.0,98.3897,98.575,98.3799,98.5262,102498.0
2024-01-02 11:30:00,100.99,101.17,100.98,101.16,75389.0,98.5165,98.6921,98.5067,98.6823,75389.0
2024-01-02 12:00:00,101.17,101.19,101.06,101.11,679649.0,98.6921,98.7116,98.5848,98.6336,679649.0
2024-01-02 12:30:00,101.11,101.23,101.02,101.04,268755.0,98.6336,98.7506,98.5458,98.5653,268755.0
2024-01-02 13:00:00,101.04,101.09,100.95,101.03,219284.0,98.5653,98.614,98.4775,98.5555,219284.0
2024-01-02 13:30:00,101.02,101.06,100.88,100.88,49119.0,98.5458,98.5848,98.4092,98.4092,49119.0
2024-01-02 14:00:00,100.89,100.9,100.78,100.84,152114.0,98.4189,98.4287,98.3116,98.3702,152114.0
2024-01-02 14:30:00,100.85,100.88,100.67,100.68,78315.0,98.3799,98.4092,98.2043,98.2141,78315.0
2024-01-02 15:00:00,100.67,100.7,100.59,100.67,63128.0,98.2043,98.2336,98.1263,98.2043,63128.0
2024-01-02 15:30:00,100.66,100.91,100.61,100.89,384266.0,98.1946,98.4384,98.1458,98.4189,384266.0
2024-01-03 09:30:00,100.27,100.31,100.14,100.19,220358.0,97.8141,97.8531,97.6873,97.7361,220358.0
2024-01-03 10:00:00,100.16,100.45,100.02,100.13,230088.0,97.7068,97.9897,97.5702,97.6776,230088.0
2024-01-03 10:30:00,100.12,100.16,99.93,100.07,178376.0,97.6678,97.7068,97.4825,97.619,178376.0
2024-01-03 11:00:00,100.09,100.24,100.09,100.19,163986.0,97.6385,97.7849,97.6385,97.7361,163986.0
2024-01-03 11:30:00,100.19,100.22,100.09,100.13,145351.0,97.7361,97.7653,97.6385,97.6776,145351.0
2024-01-03 12:00:00,100.14,100.19,100.06,100.17,171986.0,97.6873,97.7361,97.6093,97.7166,171986.0
2024-01-03 12:30:00,100.18,100.33,100.16,100.33,638762.0,97.7263,97.8727,97.7068,97.8727,638762.0
2024-01-03 13:00:00,100.33,100.42,100.32,100.36,95965.0,97.8727,97.9605,97.8629,97.9019,95965.0
2024-01-03 13:30:00,100.36,100.37,100.26,100.28,81943.0,97.9019,97.9117,97.8044,97.8239,81943.0
2024-01-03 14:00:00,100.29,100.53,100.06,100.5,288445.0,97.8336,98.0678,97.6093,98.0385,288445.0
2024-01-03 14:30:00,100.5,100.54,100.34,100.35,155434.0,98.0385,98.0775,97.8824,97.8922,155434.0
2024-01-03 15:00:00,100.35,100.36,100.11,100.16,127466.0,97.8922,97.9019,97.658,97.7068,127466.0
2024-01-03 15:30:00,100.16,100.26,100.01,100.09,317464.0,97.7068,97.8044,97.5605,97.6385,317464.0
2024-01-04 09:30:00,99.98,100.23,99.98,100.17,265952.0,97.5312,97.7751,97.5312,97.7166,265952.0
2024-01-04 10:00:00,100.15,100.43,100.13,100.39,167281.0,97.6971,97.9702,97.6776,97.9312,167281.0
2024-01-04 10:30:00,100.39,100.48,100.37,100.4,86473.0,97.9312,98.019,97.9117,97.9409,86473.0
2024-01-04 11:00:00,100.41,100.62,100.4,100.55,239234.0,97.9507,98.1556,97.9409,98.0873,239234.0
2024-01-04 11:30:00,100.56,100.58,100.33,100.38,117623.0,98.097,98.1165,97.8727,97.9214,117623.0
2024-01-04 12:00:00,100.37,100.38,100.27,100.34,99406.0,97.9117,97.9214,97.8141,97.8824,99406.0
2024-01-04 12:30:00,100.34,100.34,100.16,100.25,40920.0,97.8824,97.8824,97.7068,97.7946,40920.0
2024-01-04 13:00:00,100.25,100.29,100.21,100.27,224656.0,97.7946,97.8336,97.7556,97.8141,224656.0
2024-01-04 13:30:00,100.28,100.3,100.21,100.23,88188.0,97.8239,97.8434,97.7556,97.7751,88188.0
2024-01-04 14:00:00,100.23,100.26,100.13,100.14,122925.0,97.7751,97.8044,97.6776,97.6873,122925.0
2024-01-04 14:30:00,100.15,100.22,100.07,100.17,73211.0,97.6971,97.7653,97.619,97.7166,73211.0
2024-01-04 15:00:00,100.17,100.24,100.07,100.11,39910.0,97.7166,97.7849,97.619,97.658,39910.0
2024-01-04 15:30:00,100.12,100.18,99.92,99.96,258237.0,97.6678,97.7263,97.4727,97.5117,258237.0
2024-01-05 09:30:00,99.97,100.21,99.91,100.15,428598.0,97.5215,97.7556,97.4629,97.6971,428598.0
2024-01-05 10:00:00,100.16,100.73,100.16,100.52,409757.0,97.7068,98.2629,97.7068,98.058,409757.0
2024-01-05 10:30:00,100.54,100.68,100.46,100.63,200693.0,98.0775,98.2141,97.9995,98.1653,200693.0
2024-01-05 11:00:00,100.64,100.67,100.38,100.4,142365.0,98.1751,98.2043,97.9214,97.9409,142365.0
2024-01-05 11:30:00,100.41,100.45,100.29,100.31,116385.0,97.9507,97.9897,97.8336,97.8531,116385.0
2024-01-05 12:00:00,100.31,100.31,100.01,100.01,181964.0,97.8531,97.8531,97.5605,97.5605,181964.0
2024-01-05 12:30:00,100.02,100.13,99.98,100.05,128425.0,97.5702,97.6776,97.5312,97.5995,128425.0
2024-01-05 13:00:00,100.05,100.11,99.88,100.11,120794.0,97.5995,97.658,97.4337,97.658,120794.0
2024-01-05 13:30:00,100.14,100.28,100.13,100.23,118275.0,97.6873,97.8239,97.6776,97.7751,118275.0
2024-01-05 14:00:00,100.23,100.35,100.18,100.2,130453.0,97.7751,97.8922,97.7263,97.7458,130453.0
2024-01-05 14:30:00,100.19,100.24,99.89,99.91,203748.0,97.7361,97.7849,97.4434,97.4629,203748.0
2024-01-05 15:00:00,99.92,100.01,99.87,99.95,126711.0,97.4727,97.5605,97.4239,97.502,126711.0
2024-01-05 15:30:00,99.94,100.16,99.85,100.08,250241.0,97.4922,97.7068,97.4044,97.6288,250241.0
2024-01-08 09:30:00,100.11,100.39,100.08,100.39,672527.0,97.658,97.9312,97.6288,97.9312,672527.0
2024-01-08 10:00:00,100.4,100.47,100.29,100.46,239044.0,97.9409,98.0092,97.8336,97.9995,239044.0
2024-01-08 10:30:00,100.46,100.64,100.46,100.55,107580.0,97.9995,98.1751,97.9995,98.0873,107580.0
2024-01-08 11:00:00,100.56,100.62,100.5,100.59,180420.0,98.097,98.1556,98.0385,98.1263,180420.0
2024-01-08 11:30:00,100.59,100.68,100.58,100.68,194973.0,98.1263,98.2141,98.1165,98.2141,194973.0
2024-01-08 12:00:00,100.68,100.75,100.61,100.64,161255.0,98.2141,98.2824,98.1458,98.1751,161255.0
2024-01-08 12:30:00,100.64,100.8,100.63,100.77,97000.0,98.1751,98.3311,98.1653,98.3019,97000.0
2024-01-08 13:00:00,100.77,100.82,100.72,100.72,87806.0,98.3019,98.3507,98.2531,98.2531,87806.0
2024-01-08 13:30:00,100.73,100.86,100.73,100.86,196218.0,98.2629,98.3897,98.2629,98.3897,196218.0
2024-01-08 14:00:00,100.86,101.02,100.82,101.02,47364.0,98.3897,98.5458,98.3507,98.5458,47364.0
2024-01-08 14:30:00,101.02,101.18,101.02,101.14,125322.0,98.5458,98.7018,98.5458,98.6628,125322.0
2024-01-08 15:00:00,101.13,101.14,101.06,101.11,80873.0,98.6531,98.6628,98.5848,98.6336,80873.0
2024-01-08 15:30:00,101.11,101.29,101.09,101.25,319579.0,98.6336,98.8091,98.614,98.7701,319579.0
2024-01-09 09:30:00,100.48,100.59,100.4,100.52,96713.0,98.019,98.1263,97.9409,98.058,96713.0
2024-01-09 10:00:00,100.54,100.72,100.43,100.64,143896.0,98.0775,98.2531,97.9702,98.1751,143896.0
2024-01-09 10:30:00,100.64,100.67,100.53,100.54,127701.0,98.1751,98.2043,98.0678,98.0775,127701.0
2024-01-09 11:00:00,100.55,100.76,100.54,100.73,77685.0,98.0873,98.2921,98.0775,98.2629,77685.0
2024-01-09 11:30:00,100.74,100.89,100.7,100.89,167097.0,98.2726,98.4189,98.2336,98.4189,167097.0
2024-01-09 12:00:00,100.9,100.92,100.83,100.9,73746.0,98.4287,98.4482,98.3604,98.4287,73746.0
2024-01-09 12:30:00,100.89,100.93,100.86,100.9,56254.0,98.4189,98.458,98.3897,98.4287,56254.0
2024-01-09 13:00:00,100.91,101.03,100.79,100.81,236327.0,98.4384,98.5555,98.3214,98.3409,236327.0
2024-01-09 13:30:00,100.8,100.95,100.68,100.88,227123.0,98.3311,98.4775,98.2141,98.4092,227123.0
2024-01-09 14:00:00,100.9,100.93,100.74,100.77,191050.0,98.4287,98.458,98.2726,98.3019,191050.0
2024-01-09 14:30:00,100.77,100.82,100.71,100.8,291732.0,98.3019,98.3507,98.2433,98.3311,291732.0
2024-01-09 15:00:00,100.8,100.88,100.7,100.8,235865.0,98.3311,98.4092,98.2336,98.3311,235865.0
2024-01-09 15:30:00,100.81,100.85,100.63,100.81,387499.0,98.3409,98.3799,98.1653,98.3409,387499.0
2024-01-10 09:30:00,100.92,101.1,100.87,100.97,130189.0,98.4482,98.6238,98.3994,98.497,130189.0
2024-01-10 10:00:00,101.0,101.0,100.83,100.98,826532.0,98.5262,98.5262,98.3604,98.5067,826532.0
2024-01-10 10:30:00,100.98,101.09,100.96,101.08,1275579.0,98.5067,98.614,98.4872,98.6043,1275579.0
2024-01-10 11:00:00,101.09,101.09,100.91,100.97,1457788.0,98.614,98.614,98.4384,98.497,1457788.0
2024-01-10 11:30:00,100.97,101.03,100.92,101.0,593658.0,98.497,98.5555,98.4482,98.5262,593658.0
2024-01-10 12:00:00,101.0,101.05,100.94,101.03,166860.0,98.5262,98.575,98.4677,98.5555,166860.0
2024-01-10 12:30:00,101.03,101.1,101.02,101.09,114507.0,98.5555,98.6238,98.5458,98.614,114507.0
2024-01-10 13:00:00,101.09,101.19,100.98,101.08,559537.0,98.614,98.7116,98.5067,98.6043,559537.0
2024-01-10 13:30:00,101.08,101.18,101.06,101.16,84081.0,98.6043,98.7018,98.5848,98.6823,84081.0
2024-01-10 14:00:00,101.17,101.33,101.15,101.31,106196.0,98.6921,98.8482,98.6726,98.8287,106196.0
2024-01-10 14:30:00,101.31,101.41,101.27,101.41,41724.0,98.8287,98.9262,98.7896,98.9262,41724.0
2024-01-10 15:00:00,101.41,101.44,101.15,101.22,148704.0,98.9262,98.9555,98.6726,98.7409,148704.0
2024-01-10 15:30:00,101.22,101.32,101.05,101.29,232842.0,98.7409,98.8384,98.575,98.8091,232842.0
2024-01-11 09:30:00,101.47,101.63,101.12,101.25,372519.0,98.9847,99.1408,98.6433,98.7701,372519.0
2024-01-11 10:00:00,101.25,101.25,100.65,100.93,167077.0,98.7701,98.7701,98.1848,98.458,167077.0
2024-01-11 10:30:00,100.92,101.06,100.7,100.72,116766.0,98.4482,98.5848,98.2336,98.2531,116766.0
2024-01-11 11:00:00,100.72,100.76,100.49,100.55,144346.0,98.2531,98.2921,98.0287,98.0873,144346.0
2024-01-11 11:30:00,100.54,100.67,100.4,100.5,190090.0,98.0775,98.2043,97.9409,98.0385,190090.0
2024-01-11 12:00:00,100.49,100.69,100.49,100.55,613225.0,98.0287,98.2238,98.0287,98.0873,613225.0
2024-01-11 12:30:00,100.55,100.82,100.54,100.75,344963.0,98.0873,98.3507,98.0775,98.2824,344963.0
2024-01-11 13:00:00,100.73,100.96,100.72,100.91,157869.0,98.2629,98.4872,98.2531,98.4384,157869.0
2024-01-11 13:30:00,100.92,101.11,100.87,101.1,214634.0,98.4482,98.6336,98.3994,98.6238,214634.0
2024-01-11 14:00:00,101.11,101.21,101.03,101.19,483191.0,98.6336,98.7311,98.5555,98.7116,483191.0
2024-01-11 14:30:00,101.19,101.36,101.14,101.33,530290.0,98.7116,98.8774,98.6628,98.8482,530290.0
2024-01-11 15:00:00,101.33,101.35,101.06,101.17,263824.0,98.8482,98.8677,98.5848,98.6921,263824.0
2024-01-11 15:30:00,101.16,101.32,101.12,101.28,274974.0,98.6823,98.8384,98.6433,98.7994,274974.0
2024-01-12 09:30:00,101.72,101.97,101.64,101.65,328344.0,99.2286,99.4725,99.1506,99.1603,328344.0
2024-01-12 10:00:00,101.65,101.73,101.47,101.56,226203.0,99.1603,99.2384,98.9847,99.0725,226203.0
2024-01-12 10:30:00,101.58,101.63,101.26,101.37,147108.0,99.092,99.1408,98.7799,98.8872,147108.0
2024-01-12 11:00:00,101.37,101.54,101.34,101.52,137478.0,98.8872,99.053,98.8579,99.0335,137478.0
2024-01-12 11:30:00,101.51,101.55,101.28,101.32,120061.0,99.0238,99.0628,98.7994,98.8384,120061.0
2024-01-12 12:00:00,101.32,101.4,101.26,101.32,935086.0,98.8384,98.9164,98.7799,98.8384,935086.0
2024-01-12 12:30:00,101.33,101.43,101.26,101.37,288250.0,98.8482,98.9457,98.7799,98.8872,288250.0
2024-01-12 13:00:00,101.37,101.49,101.37,101.47,61422.0,98.8872,99.0042,98.8872,98.9847,61422.0
2024-01-12 13:30:00,101.47,101.55,101.44,101.53,45835.0,98.9847,99.0628,98.9555,99.0433,45835.0
2024-01-12 14:00:00,101.53,101.61,101.47,101.53,58744.0,99.0433,99.1213,98.9847,99.0433,58744.0
2024-01-12 14:30:00,101.53,101.53,101.38,101.4,78742.0,99.0433,99.0433,98.8969,98.9164,78742.0
2024-01-12 15:00:00,101.39,101.43,101.3,101.39,179589.0,98.9067,98.9457,98.8189,98.9067,179589.0
2024-01-12 15:30:00,101.38,101.5,101.37,101.45,238073.0,98.8969,99.014,98.8872,98.9652,238073.0
2024-01-16 09:30:00,100.79,100.85,100.37,100.6,361498.0,98.3214,98.3799,97.9117,98.136,361498.0
2024-01-16 10:00:00,100.61,100.91,100.52,100.85,179337.0,98.1458,98.4384,98.058,98.3799,179337.0
2024-01-16 10:30:00,100.85,100.98,100.77,100.92,96058.0,98.3799,98.5067,98.3019,98.4482,96058.0
2024-01-16 11:00:00,100.92,100.98,100.55,100.84,431966.0,98.4482,98.5067,98.0873,98.3702,431966.0
2024-01-16 11:30:00,100.84,100.93,100.65,100.68,125788.0,98.3702,98.458,98.1848,98.2141,125788.0
2024-01-16 12:00:00,100.66,100.71,100.47,100.47,123352.0,98.1946,98.2433,98.0092,98.0092,123352.0
2024-01-16 12:30:00,100.48,100.54,100.39,100.4,183875.0,98.019,98.0775,97.9312,97.9409,183875.0
2024-01-16 13:00:00,100.4,100.63,100.38,100.59,260068.0,97.9409,98.1653,97.9214,98.1263,260068.0
2024-01-16 13:30:00,100.6,100.64,100.35,100.42,188782.0,98.136,98.1751,97.8922,97.9605,188782.0
2024-01-16 14:00:00,100.41,100.44,100.22,100.32,477272.0,97.9507,97.98,97.7653,97.8629,477272.0
2024-01-16 14:30:00,100.33,100.47,100.28,100.45,212734.0,97.8727,98.0092,97.8239,97.9897,212734.0
2024-01-16 15:00:00,100.46,100.48,100.38,100.4,184419.0,97.9995,98.019,97.9214,97.9409,184419.0
2024-01-16 15:30:00,100.4,100.58,100.35,100.57,348449.0,97.9409,98.1165,97.8922,98.1068,348449.0
2024-01-17 09:30:00,99.59,99.6,99.38,99.41,738671.0,97.1508,97.1605,96.9459,96.9752,738671.0
2024-01-17 10:00:00,99.4,99.64,99.35,99.58,512154.0,96.9654,97.1996,96.9167,97.141,512154.0
2024-01-17 10:30:00,99.57,99.67,99.5,99.55,504735.0,97.1313,97.2288,97.063,97.1118,504735.0
2024-01-17 11:00:00,99.55,99.74,99.55,99.68,241839.0,97.1118,97.2971,97.1118,97.2386,241839.0
2024-01-17 11:30:00,99.68,99.74,99.61,99.63,643675.0,97.2386,97.2971,97.1703,97.1898,643675.0
2024-01-17 12:00:00,99.63,99.66,99.49,99.5,818665.0,97.1898,97.2191,97.0532,97.063,818665.0
2024-01-17 12:30:00,99.5,99.61,99.45,99.55,172771.0,97.063,97.1703,97.0142,97.1118,172771.0
2024-01-17 13:00:00,99.56,99.61,99.34,99.39,231278.0,97.1215,97.1703,96.9069,96.9557,231278.0
2024-01-17 13:30:00,99.39,99.42,99.26,99.41,214364.0,96.9557,96.9849,96.8289,96.9752,214364.0
2024-01-17 14:00:00,99.41,99.59,99.4,99.57,242593.0,96.9752,97.1508,96.9654,97.1313,242593.0
2024-01-17 14:30:00,99.56,99.68,99.56,99.61,461693.0,97.1215,97.2386,97.1215,97.1703,461693.0
2024-01-17 15:00:00,99.62,99.63,99.46,99.5,415632.0,97.18,97.1898,97.024,97.063,415632.0
2024-01-17 15:30:00,99.5,99.83,99.49,99.78,1256492.0,97.063,97.3849,97.0532,97.3361,1256492.0
2024-01-18 09:30:00,100.15,100.28,100.04,100.17,359549.0,97.6971,97.8239,97.5898,97.7166,359549.0
2024-01-18 10:00:00,100.18,100.29,100.08,100.23,366227.0,97.7263,97.8336,97.6288,97.7751,366227.0
2024-01-18 10:30:00,100.23,100.38,100.15,100.2,504399.0,97.7751,97.9214,97.6971,97.7458,504399.0
2024-01-18 11:00:00,100.2,100.34,100.1,100.33,237723.0,97.7458,97.8824,97.6483,97.8727,237723.0
2024-01-18 11:30:00,100.34,100.4,100.23,100.28,256944.0,97.8824,97.9409,97.7751,97.8239,256944.0
2024-01-18 12:00:00,100.29,100.29,99.99,100.1,260762.0,97.8336,97.8336,97.541,97.6483,260762.0
2024-01-18 12:30:00,100.1,100.13,99.99,100.04,172882.0,97.6483,97.6776,97.541,97.5898,172882.0
2024-01-18 13:00:00,100.04,100.04,99.89,99.95,224848.0,97.5898,97.5898,97.4434,97.502,224848.0
2024-01-18 13:30:00,99.95,100.22,99.95,100.19,202105.0,97.502,97.7653,97.502,97.7361,202105.0
2024-01-18 14:00:00,100.19,100.49,100.18,100.48,327312.0,97.7361,98.0287,97.7263,98.019,327312.0
2024-01-18 14:30:00,100.49,100.54,100.35,100.5,222931.0,98.0287,98.0775,97.8922,98.0385,222931.0
2024-01-18 15:00:00,100.5,100.62,100.47,100.62,231616.0,98.0385,98.1556,98.0092,98.1556,231616.0
2024-01-18 15:30:00,100.63,100.72,100.55,100.65,487333.0,98.1653,98.2531,98.0873,98.1848,487333.0
2024-01-19 09:30:00,100.81,100.84,100.56,100.78,112277.0,98.3409,98.3702,98.097,98.3116,112277.0
2024-01-19 10:00:00,100.77,100.88,100.57,100.74,93701.0,98.3019,98.4092,98.1068,98.2726,93701.0
2024-01-19 10:30:00,100.73,100.87,100.61,100.81,77413.0,98.2629,98.3994,98.1458,98.3409,77413.0
2024-01-19 11:00:00,100.83,101.0,100.78,100.92,137571.0,98.3604,98.5262,98.3116,98.4482,137571.0
2024-01-19 11:30:00,100.91,100.91,100.78,100.91,65956.0,98.4384,98.4384,98.3116,98.4384,65956.0
2024-01-19 12:00:00,100.92,101.08,100.81,101.06,149382.0,98.4482,98.6043,98.3409,98.5848,149382.0
2024-01-19 12:30:00,101.06,101.21,101.06,101.21,108078.0,98.5848,98.7311,98.5848,98.7311,108078.0
2024-01-19 13:00:00,101.22,101.37,101.13,101.36,48251.0,98.7409,98.8872,98.6531,98.8774,48251.0
2024-01-19 13:30:00,101.36,101.47,101.36,101.47,99658.0,98.8774,98.9847,98.8774,98.9847,99658.0
2024-01-19 14:00:00,101.49,101.69,101.46,101.57,195696.0,99.0042,99.1993,98.975,99.0823,195696.0
2024-01-19 14:30:00,101.57,101.63,101.45,101.62,396496.0,99.0823,99.1408,98.9652,99.1311,396496.0
2024-01-19 15:00:00,101.62,101.67,101.54,101.61,330311.0,99.1311,99.1798,99.053,99.1213,330311.0
2024-01-19 15:30:00,101.6,101.67,101.56,101.67,391747.0,99.1115,99.1798,99.0725,99.1798,391747.0
2024-01-22 09:30:00,101.87,102.13,101.8,102.09,322147.0,99.3749,99.6286,99.3067,99.5895,322147.0
2024-01-22 10:00:00,102.12,102.15,101.97,102.03,413667.0,99.6188,99.6481,99.4725,99.531,413667.0
2024-01-22 10:30:00,102.03,102.04,101.82,101.86,287529.0,99.531,99.5408,99.3262,99.3652,287529.0
2024-01-22 11:00:00,101.85,101.94,101.76,101.94,174248.0,99.3554,99.4432,99.2676,99.4432,174248.0
2024-01-22 11:30:00,101.94,101.95,101.82,101.93,222838.0,99.4432,99.453,99.3262,99.4335,222838.0
2024-01-22 12:00:00,101.93,101.95,101.78,101.91,260831.0,99.4335,99.453,99.2871,99.414,260831.0
2024-01-22 12:30:00,101.92,101.94,101.84,101.89,615333.0,99.4237,99.4432,99.3457,99.3944,615333.0
2024-01-22 13:00:00,101.89,101.89,101.68,101.69,1376851.0,99.3944,99.3944,99.1896,99.1993,1376851.0
2024-01-22 13:30:00,101.7,101.89,101.69,101.87,1369854.0,99.2091,99.3944,99.1993,99.3749,1369854.0
2024-01-22 14:00:00,101.87,101.9,101.7,101.79,1384883.0,99.3749,99.4042,99.2091,99.2969,1384883.0
2024-01-22 14:30:00,101.8,101.84,101.75,101.83,1362624.0,99.3067,99.3457,99.2579,99.3359,1362624.0
2024-01-22 15:00:00,101.83,101.93,101.75,101.93,1155299.0,99.3359,99.4335,99.2579,99.4335,1155299.0
2024-01-22 15:30:00,101.93,101.95,101.8,101.81,865795.0,99.4335,99.453,99.3067,99.3164,865795.0
2024-01-23 09:30:00,101.82,101.91,101.76,101.87,663974.0,99.3262,99.414,99.2676,99.3749,663974.0
2024-01-23 10:00:00,101.87,101.95,101.78,101.87,405642.0,99.3749,99.453,99.2871,99.3749,405642.0
2024-01-23 10:30:00,101.87,101.87,101.62,101.67,234385.0,99.3749,99.3749,99.1311,99.1798,234385.0
2024-01-23 11:00:00,101.67,101.78,101.61,101.65,265709.0,99.1798,99.2871,99.1213,99.1603,265709.0
2024-01-23 11:30:00,101.65,101.73,101.59,101.73,133526.0,99.1603,99.2384,99.1018,99.2384,133526.0
2024-01-23 12:00:00,101.72,101.73,101.64,101.68,260518.0,99.2286,99.2384,99.1506,99.1896,260518.0
2024-01-23 12:30:00,101.68,101.8,101.64,101.8,72327.0,99.1896,99.3067,99.1506,99.3067,72327.0
2024-01-23 13:00:00,101.8,101.82,101.74,101.78,121133.0,99.3067,99.3262,99.2481,99.2871,121133.0
2024-01-23 13:30:00,101.79,101.84,101.75,101.82,129471.0,99.2969,99.3457,99.2579,99.3262,129471.0
2024-01-23 14:00:00,101.83,101.86,101.79,101.83,213418.0,99.3359,99.3652,99.2969,99.3359,213418.0
2024-01-23 14:30:00,101.83,101.97,101.81,101.95,192957.0,99.3359,99.4725,99.3164,99.453,192957.0
2024-01-23 15:00:00,101.95,102.06,101.91,102.01,229629.0,99.453,99.5603,99.414,99.5115,229629.0
2024-01-23 15:30:00,102.0,102.07,101.93,102.02,568453.0,99.5018,99.57,99.4335,99.5213,568453.0
2024-01-24 09:30:00,102.95,103.0,102.72,102.73,573487.0,100.4285,100.4773,100.2041,100.2139,573487.0
2024-01-24 10:00:00,102.73,102.85,102.61,102.83,524564.0,100.2139,100.3309,100.0968,100.3114,524564.0
2024-01-24 10:30:00,102.84,103.03,102.8,102.9,299552.0,100.3212,100.5065,100.2822,100.3797,299552.0
2024-01-24 11:00:00,102.91,102.95,102.79,102.9,683450.0,100.3895,100.4285,100.2724,100.3797,683450.0
2024-01-24 11:30:00,102.91,102.98,102.85,102.96,55608.0,100.3895,100.4577,100.3309,100.4382,55608.0
2024-01-24 12:00:00,102.95,103.0,102.87,102.98,85702.0,100.4285,100.4773,100.3504,100.4577,85702.0
2024-01-24 12:30:00,102.98,103.07,102.97,103.06,140673.0,100.4577,100.5455,100.448,100.5358,140673.0
2024-01-24 13:00:00,103.05,103.05,102.77,102.85,296193.0,100.526,100.526,100.2529,100.3309,296193.0
2024-01-24 13:30:00,102.85,102.86,102.64,102.73,208202.0,100.3309,100.3407,100.1261,100.2139,208202.0
2024-01-24 14:00:00,102.73,102.73,102.46,102.5,231646.0,100.2139,100.2139,99.9505,99.9895,231646.0
2024-01-24 14:30:00,102.51,102.68,102.48,102.59,270901.0,99.9993,100.1651,99.97,100.0773,270901.0
2024-01-24 15:00:00,102.59,102.65,102.38,102.39,429373.0,100.0773,100.1358,99.8724,99.8822,429373.0
2024-01-24 15:30:00,102.4,102.57,102.32,102.38,515634.0,99.892,100.0578,99.8139,99.8724,515634.0
2024-01-25 09:30:00,102.76,102.78,102.56,102.71,239936.0,100.2431,100.2626,100.048,100.1944,239936.0
2024-01-25 10:00:00,102.72,102.8,102.61,102.75,103343.0,100.2041,100.2822,100.0968,100.2334,103343.0
2024-01-25 10:30:00,102.76,102.76,102.47,102.53,704288.0,100.2431,100.2431,99.9602,100.0188,704288.0
2024-01-25 11:00:00,102.52,102.68,102.46,102.67,112422.0,100.009,100.1651,99.9505,100.1553,112422.0
2024-01-25 11:30:00,102.67,102.72,102.57,102.65,178640.0,100.1553,100.2041,100.0578,100.1358,178640.0
2024-01-25 12:00:00,102.66,102.67,102.48,102.54,259337.0,100.1456,100.1553,99.97,100.0285,259337.0
2024-01-25 12:30:00,102.54,102.56,102.41,102.5,63777.0,100.0285,100.048,99.9017,99.9895,63777.0
2024-01-25 13:00:00,102.5,102.66,102.43,102.47,252541.0,99.9895,100.1456,99.9212,99.9602,252541.0
2024-01-25 13:30:00,102.47,102.58,102.38,102.42,113986.0,99.9602,100.0675,99.8724,99.9115,113986.0
2024-01-25 14:00:00,102.38,102.47,102.3,102.47,90216.0,99.8724,99.9602,99.7944,99.9602,90216.0
2024-01-25 14:30:00,102.46,102.57,102.42,102.57,103156.0,99.9505,100.0578,99.9115,100.0578,103156.0
2024-01-25 15:00:00,102.56,102.6,102.51,102.54,96033.0,100.048,100.0871,99.9993,100.0285,96033.0
2024-01-25 15:30:00,102.54,102.77,102.53,102.77,286505.0,100.0285,100.2529,100.0188,100.2529,286505.0
2024-01-26 09:30:00,102.9,103.01,102.83,102.91,422960.0,100.3797,100.487,100.3114,100.3895,422960.0
2024-01-26 10:00:00,102.93,102.95,102.77,102.94,116499.0,100.409,100.4285,100.2529,100.4187,116499.0
2024-01-26 10:30:00,102.93,103.13,102.93,103.12,114957.0,100.409,100.6041,100.409,100.5943,114957.0
2024-01-26 11:00:00,103.13,103.13,102.99,103.07,99761.0,100.6041,100.6041,100.4675,100.5455,99761.0
2024-01-26 11:30:00,103.08,103.1,102.95,103.1,54720.0,100.5553,100.5748,100.4285,100.5748,54720.0
2024-01-26 12:00:00,103.09,103.1,103.0,103.01,43335.0,100.5651,100.5748,100.4773,100.487,43335.0
2024-01-26 12:30:00,103.01,103.01,102.72,102.79,184174.0,100.487,100.487,100.2041,100.2724,184174.0
2024-01-26 13:00:00,102.78,102.88,102.75,102.86,82867.0,100.2626,100.3602,100.2334,100.3407,82867.0
2024-01-26 13:30:00,102.86,102.88,102.7,102.77,59063.0,100.3407,100.3602,100.1846,100.2529,59063.0
2024-01-26 14:00:00,102.77,102.86,102.76,102.82,211491.0,100.2529,100.3407,100.2431,100.3017,211491.0
2024-01-26 14:30:00,102.81,102.99,102.77,102.95,105383.0,100.2919,100.4675,100.2529,100.4285,105383.0
2024-01-26 15:00:00,102.96,102.97,102.84,102.85,118533.0,100.4382,100.448,100.3212,100.3309,118533.0
2024-01-26 15:30:00,102.87,102.89,102.78,102.87,257488.0,100.3504,100.37,100.2626,100.3504,257488.0
2024-01-29 09:30:00,102.9,102.95,102.83,102.95,413971.0,100.3797,100.4285,100.3114,100.4285,413971.0
2024-01-29 10:00:00,102.95,102.96,102.79,102.83,262074.0,100.4285,100.4382,100.2724,100.3114,262074.0
2024-01-29 10:30:00,102.85,102.89,102.76,102.79,89541.0,100.3309,100.37,100.2431,100.2724,89541.0
2024-01-29 11:00:00,102.78,102.86,102.76,102.85,156288.0,100.2626,100.3407,100.2431,100.3309,156288.0
2024-01-29 11:30:00,102.85,102.94,102.84,102.94,88006.0,100.3309,100.4187,100.3212,100.4187,88006.0
2024-01-29 12:00:00,102.94,103.01,102.89,102.95,103068.0,100.4187,100.487,100.37,100.4285,103068.0
2024-01-29 12:30:00,102.97,103.02,102.88,102.93,328670.0,100.448,100.4968,100.3602,100.409,328670.0
2024-01-29 13:00:00,102.93,102.96,102.87,102.96,37033.0,100.409,100.4382,100.3504,100.4382,37033.0
2024-01-29 13:30:00,102.96,102.99,102.93,102.93,70996.0,100.4382,100.4675,100.409,100.409,70996.0
2024-01-29 14:00:00,102.93,103.08,102.91,103.05,68309.0,100.409,100.5553,100.3895,100.526,68309.0
2024-01-29 14:30:00,103.06,103.13,103.05,103.1,93199.0,100.5358,100.6041,100.526,100.5748,93199.0
2024-01-29 15:00:00,103.1,103.61,103.1,103.52,296792.0,100.5748,101.0723,100.5748,100.9845,296792.0
2024-01-29 15:30:00,103.53,103.57,103.43,103.56,323941.0,100.9943,101.0333,100.8967,101.0235,323941.0
2024-01-30 09:30:00,103.3,103.46,103.3,103.46,187841.0,100.7699,100.926,100.7699,100.926,187841.0
2024-01-30 10:00:00,103.47,103.5,103.16,103.24,186617.0,100.9357,100.965,100.6333,100.7114,186617.0
2024-01-30 10:30:00,103.26,103.3,103.2,103.26,85583.0,100.7309,100.7699,100.6724,100.7309,85583.0
2024-01-30 11:00:00,103.26,103.34,103.21,103.34,117217.0,100.7309,100.8089,100.6821,100.8089,117217.0
2024-01-30 11:30:00,103.34,103.44,103.33,103.43,57062.0,100.8089,100.9065,100.7992,100.8967,57062.0
2024-01-30 12:00:00,103.43,103.45,103.29,103.29,128656.0,100.8967,100.9162,100.7602,100.7602,128656.0
2024-01-30 12:30:00,103.28,103.31,103.2,103.24,116301.0,100.7504,100.7797,100.6724,100.7114,116301.0
2024-01-30 13:00:00,103.24,103.34,103.2,103.33,50079.0,100.7114,100.8089,100.6724,100.7992,50079.0
2024-01-30 13:30:00,103.34,103.36,103.27,103.31,48147.0,100.8089,100.8284,100.7406,100.7797,48147.0
2024-01-30 14:00:00,103.3,103.41,103.26,103.41,74581.0,100.7699,100.8772,100.7309,100.8772,74581.0
2024-01-30 14:30:00,103.41,103.47,103.4,103.44,113920.0,100.8772,100.9357,100.8675,100.9065,113920.0
2024-01-30 15:00:00,103.45,103.49,103.38,103.46,172353.0,100.9162,100.9553,100.848,100.926,172353.0
2024-01-30 15:30:00,103.47,103.47,103.36,103.4,351915.0,100.9357,100.9357,100.8284,100.8675,351915.0
2024-01-31 09:30:00,103.11,103.27,103.06,103.12,584632.0,100.5846,100.7406,100.5358,100.5943,584632.0
2024-01-31 10:00:00,103.11,103.14,103.0,103.01,326856.0,100.5846,100.6138,100.4773,100.487,326856.0
2024-01-31 10:30:00,103.02,103.04,102.84,102.92,333762.0,100.4968,100.5163,100.3212,100.3992,333762.0
2024-01-31 11:00:00,102.91,103.04,102.89,102.91,236049.0,100.3895,100.5163,100.37,100.3895,236049.0
2024-01-31 11:30:00,102.91,102.92,102.76,102.87,230349.0,100.3895,100.3992,100.2431,100.3504,230349.0
2024-01-31 12:00:00,102.87,102.97,102.86,102.95,317417.0,100.3504,100.448,100.3407,100.4285,317417.0
2024-01-31 12:30:00,102.94,102.95,102.79,102.95,244630.0,100.4187,100.4285,100.2724,100.4285,244630.0
2024-01-31 13:00:00,102.95,103.0,102.87,102.89,189856.0,100.4285,100.4773,100.3504,100.37,189856.0
2024-01-31 13:30:00,102.9,102.99,102.87,102.94,150653.0,100.3797,100.4675,100.3504,100.4187,150653.0
2024-01-31 14:00:00,102.94,103.03,102.56,102.67,523760.0,100.4187,100.5065,100.048,100.1553,523760.0
2024-01-31 14:30:00,102.66,103.31,102.59,102.77,524612.0,100.1456,100.7797,100.0773,100.2529,524612.0
2024-01-31 15:00:00,102.78,102.79,102.1,102.35,604004.0,100.2626,100.2724,99.5993,99.8432,604004.0
2024-01-31 15:30:00,102.34,102.37,102.03,102.08,923110.0,99.8334,99.8627,99.531,99.5798,923110.0
2024-02-01 09:30:00,102.39,102.68,102.39,102.55,598875.0,99.8822,100.1651,99.8822,100.0383,598875.0
2024-02-01 10:00:00,102.54,102.73,102.36,102.72,1342416.0,100.0285,100.2139,99.8529,100.2041,1342416.0
2024-02-01 10:30:00,102.71,102.72,102.3,102.3,277501.0,100.1944,100.2041,99.7944,99.7944,277501.0
2024-02-01 11:00:00,102.3,102.43,102.24,102.41,419405.0,99.7944,99.9212,99.7359,99.9017,419405.0
2024-02-01 11:30:00,102.41,102.69,102.4,102.66,240709.0,99.9017,100.1749,99.892,100.1456,240709.0
2024-02-01 12:00:00,102.66,102.98,102.65,102.81,219539.0,100.1456,100.4577,100.1358,100.2919,219539.0
2024-02-01 12:30:00,102.81,103.12,102.81,102.98,457911.0,100.2919,100.5943,100.2919,100.4577,457911.0
2024-02-01 13:00:00,102.98,102.99,102.76,102.9,163547.0,100.4577,100.4675,100.2431,100.3797,163547.0
2024-02-01 13:30:00,102.91,103.02,102.83,102.96,207437.0,100.3895,100.4968,100.3114,100.4382,207437.0
2024-02-01 14:00:00,102.97,103.1,102.96,103.0,160908.0,100.448,100.5748,100.4382,100.4773,160908.0
2024-02-01 14:30:00,103.0,103.18,102.92,103.18,170044.0,100.4773,100.6529,100.3992,100.6529,170044.0
2024-02-01 15:00:00,103.18,103.26,103.12,103.2,193462.0,100.6529,100.7309,100.5943,100.6724,193462.0
2024-02-01 15:30:00,103.21,103.32,103.12,103.31,2235453.0,100.6821,100.7894,100.5943,100.7797,2235453.0
2024-02-02 09:30:00,103.12,103.25,102.97,103.2,430975.0,100.5943,100.7211,100.448,100.6724,430975.0
2024-02-02 10:00:00,103.19,103.26,103.02,103.19,602592.0,100.6626,100.7309,100.4968,100.6626,602592.0
2024-02-02 10:30:00,103.19,103.47,103.07,103.39,190386.0,100.6626,100.9357,100.5455,100.8577,190386.0
2024-02-02 11:00:00,103.41,103.47,103.29,103.45,230171.0,100.8772,100.9357,100.7602,100.9162,230171.0
2024-02-02 11:30:00,103.45,103.6,103.44,103.54,217740.0,100.9162,101.0626,100.9065,101.004,217740.0
2024-02-02 12:00:00,103.54,103.68,103.47,103.68,187070.0,101.004,101.1406,100.9357,101.1406,187070.0
2024-02-02 12:30:00,103.68,103.72,103.29,103.54,443861.0,101.1406,101.1796,100.7602,101.004,443861.0
2024-02-02 13:00:00,103.54,103.7,103.44,103.56,435291.0,101.004,101.1601,100.9065,101.0235,435291.0
2024-02-02 13:30:00,103.57,103.69,103.49,103.68,146920.0,101.0333,101.1504,100.9553,101.1406,146920.0
2024-02-02 14:00:00,103.69,103.86,103.68,103.78,255066.0,101.1504,101.3162,101.1406,101.2382,255066.0
2024-02-02 14:30:00,103.79,103.92,103.77,103.91,234634.0,101.2479,101.3747,101.2284,101.365,234634.0
2024-02-02 15:00:00,103.92,103.99,103.85,103.98,230035.0,101.3747,101.443,101.3064,101.4333,230035.0
2024-02-02 15:30:00,103.98,103.98,103.74,103.74,634701.0,101.4333,101.4333,101.1991,101.1991,634701.0
2024-02-05 09:30:00,103.47,103.47,103.3,103.43,286569.0,100.9357,100.9357,100.7699,100.8967,286569.0
2024-02-05 10:00:00,103.41,103.41,102.88,103.04,186932.0,100.8772,100.8772,100.3602,100.5163,186932.0
2024-02-05 10:30:00,103.04,103.09,102.82,102.93,202873.0,100.5163,100.5651,100.3017,100.409,202873.0
2024-02-05 11:00:00,102.93,103.11,102.9,103.01,154530.0,100.409,100.5846,100.3797,100.487,154530.0
2024-02-05 11:30:00,103.01,103.19,103.01,103.19,109065.0,100.487,100.6626,100.487,100.6626,109065.0
2024-02-05 12:00:00,103.18,103.32,103.17,103.31,272526.0,100.6529,100.7894,100.6431,100.7797,272526.0
2024-02-05 12:30:00,103.32,103.46,103.32,103.39,113076.0,100.7894,100.926,100.7894,100.8577,113076.0
2024-02-05 13:00:00,103.38,103.49,103.32,103.34,156060.0,100.848,100.9553,100.7894,100.8089,156060.0
2024-02-05 13:30:00,103.34,103.47,103.34,103.44,132992.0,100.8089,100.9357,100.8089,100.9065,132992.0
2024-02-05 14:00:00,103.44,103.52,103.39,103.5,137540.0,100.9065,100.9845,100.8577,100.965,137540.0
2024-02-05 14:30:00,103.51,103.62,103.51,103.57,143640.0,100.9748,101.0821,100.9748,101.0333,143640.0
2024-02-05 15:00:00,103.58,103.58,103.32,103.53,223491.0,101.0431,101.0431,100.7894,100.9943,223491.0
2024-02-05 15:30:00,103.53,103.56,103.33,103.33,191537.0,100.9943,101.0235,100.7992,100.7992,191537.0
2024-02-06 09:30:00,103.63,103.81,103.56,103.62,286985.0,101.0918,101.2674,101.0235,101.0821,286985.0
2024-02-06 10:00:00,103.61,103.65,103.49,103.56,298613.0,101.0723,101.1113,100.9553,101.0235,298613.0
2024-02-06 10:30:00,103.56,103.7,103.55,103.66,195666.0,101.0235,101.1601,101.0138,101.1211,195666.0
2024-02-06 11:00:00,103.66,103.76,103.58,103.75,327785.0,101.1211,101.2186,101.0431,101.2089,327785.0
2024-02-06 11:30:00,103.74,103.76,103.55,103.57,164003.0,101.1991,101.2186,101.0138,101.0333,164003.0
2024-02-06 12:00:00,103.56,103.65,103.51,103.65,177961.0,101.0235,101.1113,100.9748,101.1113,177961.0
2024-02-06 12:30:00,103.65,103.67,103.58,103.62,116066.0,101.1113,101.1308,101.0431,101.0821,116066.0
2024-02-06 13:00:00,103.61,103.7,103.57,103.64,135630.0,101.0723,101.1601,101.0333,101.1016,135630.0
2024-02-06 13:30:00,103.65,103.79,103.64,103.78,173749.0,101.1113,101.2479,101.1016,101.2382,173749.0
2024-02-06 14:00:00,103.78,103.79,103.52,103.6,237632.0,101.2382,101.2479,100.9845,101.0626,237632.0
2024-02-06 14:30:00,103.61,103.75,103.56,103.74,240097.0,101.0723,101.2089,101.0235,101.1991,240097.0
2024-02-06 15:00:00,103.74,103.81,103.72,103.75,220271.0,101.1991,101.2674,101.1796,101.2089,220271.0
2024-02-06 15:30:00,103.75,103.94,103.65,103.92,462502.0,101.2089,101.3942,101.1113,101.3747,462502.0
2024-02-07 09:30:00,104.12,104.25,104.08,104.15,118676.0,101.5698,101.6966,101.5308,101.5991,118676.0
2024-02-07 10:00:00,104.16,104.51,104.06,104.49,115348.0,101.6088,101.9503,101.5113,101.9308,115348.0
2024-02-07 10:30:00,104.5,104.51,104.3,104.32,142716.0,101.9405,101.9503,101.7454,101.7649,142716.0
2024-02-07 11:00:00,104.32,104.37,104.24,104.28,171684.0,101.7649,101.8137,101.6869,101.7259,171684.0
2024-02-07 11:30:00,104.29,104.41,104.24,104.37,89775.0,101.7357,101.8527,101.6869,101.8137,89775.0
2024-02-07 12:00:00,104.37,104.41,104.3,104.32,112288.0,101.8137,101.8527,101.7454,101.7649,112288.0
2024-02-07 12:30:00,104.3,104.37,104.24,104.37,152761.0,101.7454,101.8137,101.6869,101.8137,152761.0
2024-02-07 13:00:00,104.37,104.5,104.28,104.5,265255.0,101.8137,101.9405,101.7259,101.9405,265255.0
2024-02-07 13:30:00,104.5,104.54,104.38,104.46,117537.0,101.9405,101.9795,101.8235,101.9015,117537.0
2024-02-07 14:00:00,104.46,104.51,104.43,104.45,86084.0,101.9015,101.9503,101.8722,101.8917,86084.0
2024-02-07 14:30:00,104.45,104.53,104.42,104.52,300378.0,101.8917,101.9698,101.8625,101.96,300378.0
2024-02-07 15:00:00,104.52,104.56,104.4,104.5,157018.0,101.96,101.9991,101.843,101.9405,157018.0
2024-02-07 15:30:00,104.5,104.52,104.41,104.48,216215.0,101.9405,101.96,101.8527,101.921,216215.0
2024-02-08 09:30:00,104.43,104.43,104.26,104.37,349524.0,101.8722,101.8722,101.7064,101.8137,349524.0
2024-02-08 10:00:00,104.37,104.44,104.29,104.34,369789.0,101.8137,101.882,101.7357,101.7844,369789.0
2024-02-08 10:30:00,104.34,104.4,104.24,104.39,373226.0,101.7844,101.843,101.6869,101.8332,373226.0
2024-02-08 11:00:00,104.39,104.39,104.21,104.22,267093.0,101.8332,101.8332,101.6576,101.6674,267093.0
2024-02-08 11:30:00,104.21,104.36,104.21,104.36,236642.0,101.6576,101.8039,101.6576,101.8039,236642.0
2024-02-08 12:00:00,104.36,104.39,104.27,104.38,305277.0,101.8039,101.8332,101.7162,101.8235,305277.0
2024-02-08 12:30:00,104.37,104.38,104.26,104.29,276985.0,101.8137,101.8235,101.7064,101.7357,276985.0
2024-02-08 13:00:00,104.3,104.46,104.28,104.41,375467.0,101.7454,101.9015,101.7259,101.8527,375467.0
2024-02-08 13:30:00,104.41,104.46,104.38,104.42,140526.0,101.8527,101.9015,101.8235,101.8625,140526.0
2024-02-08 14:00:00,104.44,104.45,104.36,104.37,211459.0,101.882,101.8917,101.8039,101.8137,211459.0
2024-02-08 14:30:00,104.37,104.43,104.3,104.42,312045.0,101.8137,101.8722,101.7454,101.8625,312045.0
2024-02-08 15:00:00,104.42,104.49,104.41,104.46,290988.0,101.8625,101.9308,101.8527,101.9015,290988.0
2024-02-08 15:30:00,104.47,104.51,104.38,104.48,528877.0,101.9113,101.9503,101.8235,101.921,528877.0
2024-02-09 09:30:00,104.58,104.62,104.5,104.62,344773.0,102.0186,102.0576,101.9405,102.0576,344773.0
2024-02-09 10:00:00,104.63,104.65,104.51,104.6,212481.0,102.0673,102.0868,101.9503,102.0381,212481.0
2024-02-09 10:30:00,104.6,104.7,104.57,104.7,218708.0,102.0381,102.1356,102.0088,102.1356,218708.0
2024-02-09 11:00:00,104.7,104.75,104.64,104.66,226493.0,102.1356,102.1844,102.0771,102.0966,226493.0
2024-02-09 11:30:00,104.66,104.67,104.59,104.62,67822.0,102.0966,102.1064,102.0283,102.0576,67822.0
2024-02-09 12:00:00,104.62,104.75,104.59,104.75,335959.0,102.0576,102.1844,102.0283,102.1844,335959.0
2024-02-09 12:30:00,104.74,104.83,104.69,104.82,190665.0,102.1746,102.2624,102.1259,102.2527,190665.0
2024-02-09 13:00:00,104.83,104.94,104.8,104.93,98649.0,102.2624,102.3697,102.2332,102.36,98649.0
2024-02-09 13:30:00,104.93,104.97,104.86,104.94,80100.0,102.36,102.399,102.2917,102.3697,80100.0
2024-02-09 14:00:00,104.94,105.03,104.93,105.01,241278.0,102.3697,102.4575,102.36,102.438,241278.0
2024-02-09 14:30:00,105.01,105.07,104.98,104.98,156131.0,102.438,102.4966,102.4088,102.4088,156131.0
2024-02-09 15:00:00,104.99,105.01,104.89,104.99,648936.0,102.4185,102.438,102.321,102.4185,648936.0
2024-02-09 15:30:00,104.98,105.03,104.92,104.99,520608.0,102.4088,102.4575,102.3502,102.4185,520608.0
2024-02-12 09:30:00,104.95,105.2,104.95,105.19,112940.0,102.3795,102.6234,102.3795,102.6136,112940.0
2024-02-12 10:00:00,105.19,105.19,105.08,105.16,42957.0,102.6136,102.6136,102.5063,102.5844,42957.0
2024-02-12 10:30:00,105.17,105.31,105.16,105.3,65502.0,102.5941,102.7307,102.5844,102.7209,65502.0
2024-02-12 11:00:00,105.3,105.44,105.28,105.43,178429.0,102.7209,102.8575,102.7014,102.8477,178429.0
2024-02-12 11:30:00,105.43,105.53,105.41,105.47,54795.0,102.8477,102.9453,102.8282,102.8868,54795.0
2024-02-12 12:00:00,105.48,105.52,105.39,105.43,71190.0,102.8965,102.9355,102.8087,102.8477,71190.0
2024-02-12 12:30:00,105.43,105.53,105.42,105.53,753329.0,102.8477,102.9453,102.838,102.9453,753329.0
2024-02-12 13:00:00,105.53,105.56,105.4,105.4,49858.0,102.9453,102.9746,102.8185,102.8185,49858.0
2024-02-12 13:30:00,105.39,105.4,105.24,105.32,106312.0,102.8087,102.8185,102.6624,102.7404,106312.0
2024-02-12 14:00:00,105.31,105.33,104.98,105.1,432123.0,102.7307,102.7502,102.4088,102.5258,432123.0
2024-02-12 14:30:00,105.12,105.13,104.98,105.0,261724.0,102.5453,102.5551,102.4088,102.4283,261724.0
2024-02-12 15:00:00,105.01,105.14,105.0,105.1,278385.0,102.438,102.5648,102.4283,102.5258,278385.0
2024-02-12 15:30:00,105.11,105.16,105.04,105.11,443136.0,102.5356,102.5844,102.4673,102.5356,443136.0
2024-02-13 09:30:00,103.69,103.87,103.57,103.58,353479.0,101.1504,101.326,101.0333,101.0431,353479.0
2024-02-13 10:00:00,103.59,103.79,103.43,103.79,129912.0,101.0528,101.2479,100.8967,101.2479,129912.0
2024-02-13 10:30:00,103.79,103.84,103.7,103.7,267525.0,101.2479,101.2967,101.1601,101.1601,267525.0
2024-02-13 11:00:00,103.71,103.91,103.71,103.85,68786.0,101.1699,101.365,101.1699,101.3064,68786.0
2024-02-13 11:30:00,103.86,103.93,103.76,103.8,140760.0,101.3162,101.3845,101.2186,101.2577,140760.0
2024-02-13 12:00:00,103.78,103.79,103.62,103.65,81620.0,101.2382,101.2479,101.0821,101.1113,81620.0
2024-02-13 12:30:00,103.65,103.8,103.59,103.62,77816.0,101.1113,101.2577,101.0528,101.0821,77816.0
2024-02-13 13:00:00,103.62,103.65,103.55,103.6,88836.0,101.0821,101.1113,101.0138,101.0626,88836.0
2024-02-13 13:30:00,103.59,103.59,103.35,103.44,361746.0,101.0528,101.0528,100.8187,100.9065,361746.0
2024-02-13 14:00:00,103.44,103.44,103.12,103.19,172296.0,100.9065,100.9065,100.5943,100.6626,172296.0
2024-02-13 14:30:00,103.18,103.32,102.96,103.0,161210.0,100.6529,100.7894,100.4382,100.4773,161210.0
2024-02-13 15:00:00,103.0,103.03,102.89,103.01,463143.0,100.4773,100.5065,100.37,100.487,463143.0
2024-02-13 15:30:00,103.01,103.5,103.0,103.5,394524.0,100.487,100.965,100.4773,100.965,394524.0
2024-02-14 09:30:00,104.2,104.26,104.01,104.18,173793.0,101.6479,101.7064,101.4625,101.6284,173793.0
2024-02-14 10:00:00,104.22,104.42,104.14,104.36,210961.0,101.6674,101.8625,101.5893,101.8039,210961.0
2024-02-14 10:30:00,104.37,104.41,104.09,104.09,105493.0,101.8137,101.8527,101.5406,101.5406,105493.0
2024-02-14 11:00:00,104.08,104.15,103.94,104.14,132331.0,101.5308,101.5991,101.3942,101.5893,132331.0
2024-02-14 11:30:00,104.15,104.19,104.03,104.03,277649.0,101.5991,101.6381,101.482,101.482,277649.0
2024-02-14 12:00:00,104.03,104.14,103.84,104.14,314692.0,101.482,101.5893,101.2967,101.5893,314692.0
2024-02-14 12:30:00,104.15,104.23,104.11,104.2,54928.0,101.5991,101.6771,101.5601,101.6479,54928.0
2024-02-14 13:00:00,104.19,104.28,104.06,104.13,88292.0,101.6381,101.7259,101.5113,101.5796,88292.0
2024-02-14 13:30:00,104.15,104.37,104.14,104.25,88251.0,101.5991,101.8137,101.5893,101.6966,88251.0
2024-02-14 14:00:00,104.26,104.3,104.03,104.28,150034.0,101.7064,101.7454,101.482,101.7259,150034.0
2024-02-14 14:30:00,104.29,104.37,104.24,104.32,200154.0,101.7357,101.8137,101.6869,101.7649,200154.0
2024-02-14 15:00:00,104.34,104.55,104.29,104.52,152442.0,101.7844,101.9893,101.7357,101.96,152442.0
2024-02-14 15:30:00,104.52,104.68,104.43,104.61,397946.0,101.96,102.1161,101.8722,102.0478,397946.0
2024-02-15 09:30:00,104.84,105.11,104.84,104.98,163936.0,102.2722,102.5356,102.2722,102.4088,163936.0
2024-02-15 10:00:00,105.0,105.17,104.98,105.01,197591.0,102.4283,102.5941,102.4088,102.438,197591.0
2024-02-15 10:30:00,105.02,105.05,104.95,105.0,67385.0,102.4478,102.477,102.3795,102.4283,67385.0
2024-02-15 11:00:00,105.0,105.02,104.81,104.9,500447.0,102.4283,102.4478,102.2429,102.3307,500447.0
2024-02-15 11:30:00,104.89,105.04,104.88,105.0,214535.0,102.321,102.4673,102.3112,102.4283,214535.0
2024-02-15 12:00:00,104.99,105.11,104.97,105.11,112790.0,102.4185,102.5356,102.399,102.5356,112790.0
2024-02-15 12:30:00,105.12,105.15,105.04,105.05,86726.0,102.5453,102.5746,102.4673,102.477,86726.0
2024-02-15 13:00:00,105.05,105.29,105.02,105.29,96720.0,102.477,102.7112,102.4478,102.7112,96720.0
2024-02-15 13:30:00,105.31,105.34,105.21,105.3,200847.0,102.7307,102.7599,102.6331,102.7209,200847.0
2024-02-15 14:00:00,105.31,105.4,105.26,105.35,180507.0,102.7307,102.8185,102.6819,102.7697,180507.0
2024-02-15 14:30:00,105.36,105.47,105.35,105.42,246710.0,102.7795,102.8868,102.7697,102.838,246710.0
2024-02-15 15:00:00,105.42,105.42,105.3,105.39,215635.0,102.838,102.838,102.7209,102.8087,215635.0
2024-02-15 15:30:00,105.38,105.47,105.32,105.44,521320.0,102.799,102.8868,102.7404,102.8575,521320.0
2024-02-16 09:30:00,105.47,105.48,105.05,105.14,319471.0,102.8868,102.8965,102.477,102.5648,319471.0
2024-02-16 10:00:00,105.13,105.35,104.96,105.29,678831.0,102.5551,102.7697,102.3893,102.7112,678831.0
2024-02-16 10:30:00,105.29,105.47,105.22,105.4,61762.0,102.7112,102.8868,102.6429,102.8185,61762.0
2024-02-16 11:00:00,105.42,105.6,105.42,105.59,63694.0,102.838,103.0136,102.838,103.0038,63694.0
2024-02-16 11:30:00,105.61,105.68,105.56,105.64,141619.0,103.0233,103.0916,102.9746,103.0526,141619.0
2024-02-16 12:00:00,105.63,105.64,105.54,105.64,91149.0,103.0428,103.0526,102.955,103.0526,91149.0
2024-02-16 12:30:00,105.64,105.65,105.57,105.59,53866.0,103.0526,103.0624,102.9843,103.0038,53866.0
2024-02-16 13:00:00,105.6,105.6,105.4,105.55,71555.0,103.0136,103.0136,102.8185,102.9648,71555.0
2024-02-16 13:30:00,105.56,105.68,105.55,105.68,92895.0,102.9746,103.0916,102.9648,103.0916,92895.0
2024-02-16 14:00:00,105.69,105.76,105.69,105.73,34927.0,103.1014,103.1697,103.1014,103.1404,34927.0
2024-02-16 14:30:00,105.73,105.73,105.24,105.33,344653.0,103.1404,103.1404,102.6624,102.7502,344653.0
2024-02-16 15:00:00,105.34,105.38,105.26,105.35,111462.0,102.7599,102.799,102.6819,102.7697,111462.0
2024-02-16 15:30:00,105.36,105.37,105.08,105.18,232882.0,102.7795,102.7892,102.5063,102.6039,232882.0
2024-02-20 09:30:00,105.16,105.25,104.84,104.9,490436.0,102.5844,102.6722,102.2722,102.3307,490436.0
2024-02-20 10:00:00,104.9,104.91,104.74,104.82,373508.0,102.3307,102.3405,102.1746,102.2527,373508.0
2024-02-20 10:30:00,104.82,104.96,104.71,104.95,117951.0,102.2527,102.3893,102.1454,102.3795,117951.0
2024-02-20 11:00:00,104.95,105.0,104.86,104.91,193092.0,102.3795,102.4283,102.2917,102.3405,193092.0
2024-02-20 11:30:00,104.92,104.93,104.7,104.72,140750.0,102.3502,102.36,102.1356,102.1551,140750.0
2024-02-20 12:00:00,104.71,104.71,104.55,104.59,112870.0,102.1454,102.1454,101.9893,102.0283,112870.0
2024-02-20 12:30:00,104.59,104.69,104.47,104.67,69211.0,102.0283,102.1259,101.9113,102.1064,69211.0
2024-02-20 13:00:00,104.69,104.74,104.55,104.61,66102.0,102.1259,102.1746,101.9893,102.0478,66102.0
2024-02-20 13:30:00,104.6,104.74,104.53,104.73,137153.0,102.0381,102.1746,101.9698,102.1649,137153.0
2024-02-20 14:00:00,104.73,104.76,104.61,104.74,68418.0,102.1649,102.1942,102.0478,102.1746,68418.0
2024-02-20 14:30:00,104.75,104.87,104.69,104.85,99352.0,102.1844,102.3015,102.1259,102.2819,99352.0
2024-02-20 15:00:00,104.86,104.89,104.77,104.88,110467.0,102.2917,102.321,102.2039,102.3112,110467.0
2024-02-20 15:30:00,104.88,104.9,104.6,104.9,491083.0,102.3112,102.3307,102.0381,102.3307,491083.0
2024-02-21 09:30:00,104.65,104.7,104.5,104.67,467719.0,102.0868,102.1356,101.9405,102.1064,467719.0
2024-02-21 10:00:00,104.66,104.79,104.63,104.63,162245.0,102.0966,102.2234,102.0673,102.0673,162245.0
2024-02-21 10:30:00,104.63,104.66,104.56,104.58,68978.0,102.0673,102.0966,101.9991,102.0186,68978.0
2024-02-21 11:00:00,104.59,104.79,104.58,104.7,81001.0,102.0283,102.2234,102.0186,102.1356,81001.0
2024-02-21 11:30:00,104.7,104.74,104.64,104.73,59690.0,102.1356,102.1746,102.0771,102.1649,59690.0
2024-02-21 12:00:00,104.73,104.73,104.53,104.55,116668.0,102.1649,102.1649,101.9698,101.9893,116668.0
2024-02-21 12:30:00,104.56,104.64,104.47,104.63,89742.0,101.9991,102.0771,101.9113,102.0673,89742.0
2024-02-21 13:00:00,104.63,104.65,104.4,104.56,214703.0,102.0673,102.0868,101.843,101.9991,214703.0
2024-02-21 13:30:00,104.57,104.61,104.54,104.58,53909.0,102.0088,102.0478,101.9795,102.0186,53909.0
2024-02-21 14:00:00,104.58,104.74,104.41,104.49,148607.0,102.0186,102.1746,101.8527,101.9308,148607.0
2024-02-21 14:30:00,104.49,104.51,104.35,104.48,63597.0,101.9308,101.9503,101.7942,101.921,63597.0
2024-02-21 15:00:00,104.48,104.49,104.29,104.44,141963.0,101.921,101.9308,101.7357,101.882,141963.0
2024-02-21 15:30:00,104.46,104.94,104.45,104.93,382921.0,101.9015,102.3697,101.8917,102.36,382921.0
2024-02-22 09:30:00,106.08,106.42,106.03,106.33,591273.0,103.4818,103.8135,103.433,103.7257,591273.0
2024-02-22 10:00:00,106.35,106.37,106.19,106.32,339110.0,103.7452,103.7647,103.5891,103.7159,339110.0
2024-02-22 10:30:00,106.31,106.37,106.16,106.19,132276.0,103.7062,103.7647,103.5599,103.5891,132276.0
2024-02-22 11:00:00,106.2,106.38,106.16,106.34,345509.0,103.5989,103.7745,103.5599,103.7355,345509.0
2024-02-22 11:30:00,106.34,106.4,106.24,106.3,156124.0,103.7355,103.794,103.6379,103.6964,156124.0
2024-02-22 12:00:00,106.29,106.45,106.25,106.44,47143.0,103.6867,103.8428,103.6477,103.833,47143.0
2024-02-22 12:30:00,106.45,106.54,106.38,106.52,51353.0,103.8428,103.9306,103.7745,103.911,51353.0
2024-02-22 13:00:00,106.53,106.57,106.44,106.57,68835.0,103.9208,103.9598,103.833,103.9598,68835.0
2024-02-22 13:30:00,106.58,106.66,106.57,106.65,17960.0,103.9696,104.0476,103.9598,104.0379,17960.0
2024-02-22 14:00:00,106.65,106.87,106.65,106.86,55149.0,104.0379,104.2525,104.0379,104.2427,55149.0
2024-02-22 14:30:00,106.88,106.88,106.6,106.65,255563.0,104.2622,104.2622,103.9891,104.0379,255563.0
2024-02-22 15:00:00,106.65,106.78,106.63,106.74,191885.0,104.0379,104.1647,104.0184,104.1257,191885.0
2024-02-22 15:30:00,106.74,106.84,106.68,106.72,349330.0,104.1257,104.2232,104.0671,104.1061,349330.0
2024-02-23 09:30:00,106.95,107.11,106.93,107.02,447155.0,104.3305,104.4866,104.311,104.3988,447155.0
2024-02-23 10:00:00,107.02,107.05,106.91,106.94,254694.0,104.3988,104.4281,104.2915,104.3208,254694.0
2024-02-23 10:30:00,106.94,107.02,106.83,106.87,68296.0,104.3208,104.3988,104.2135,104.2525,68296.0
2024-02-23 11:00:00,106.87,106.88,106.59,106.79,77143.0,104.2525,104.2622,103.9793,104.1744,77143.0
2024-02-23 11:30:00,106.8,106.9,106.73,106.9,120873.0,104.1842,104.2817,104.1159,104.2817,120873.0
2024-02-23 12:00:00,106.9,106.99,106.81,106.86,95029.0,104.2817,104.3695,104.1939,104.2427,95029.0
2024-02-23 12:30:00,106.86,106.94,106.78,106.94,73928.0,104.2427,104.3208,104.1647,104.3208,73928.0
2024-02-23 13:00:00,106.93,106.99,106.89,106.98,63014.0,104.311,104.3695,104.272,104.3598,63014.0
2024-02-23 13:30:00,106.98,107.01,106.89,106.91,38760.0,104.3598,104.389,104.272,104.2915,38760.0
2024-02-23 14:00:00,106.91,106.91,106.73,106.75,51246.0,104.2915,104.2915,104.1159,104.1354,51246.0
2024-02-23 14:30:00,106.76,106.87,106.76,106.87,27474.0,104.1452,104.2525,104.1452,104.2525,27474.0
2024-02-23 15:00:00,106.87,106.9,106.76,106.78,66427.0,104.2525,104.2817,104.1452,104.1647,66427.0
2024-02-23 15:30:00,106.79,106.93,106.74,106.81,152792.0,104.1744,104.311,104.1257,104.1939,152792.0
2024-02-26 09:30:00,106.76,106.86,106.71,106.81,461978.0,104.1452,104.2427,104.0964,104.1939,461978.0
2024-02-26 10:00:00,106.81,106.84,106.7,106.76,167563.0,104.1939,104.2232,104.0866,104.1452,167563.0
2024-02-26 10:30:00,106.78,106.83,106.66,106.67,94856.0,104.1647,104.2135,104.0476,104.0574,94856.0
2024-02-26 11:00:00,106.67,106.7,106.59,106.66,50114.0,104.0574,104.0866,103.9793,104.0476,50114.0
2024-02-26 11:30:00,106.66,106.74,106.62,106.71,60521.0,104.0476,104.1257,104.0086,104.0964,60521.0
2024-02-26 12:00:00,106.69,106.74,106.65,106.73,15676.0,104.0769,104.1257,104.0379,104.1159,15676.0
2024-02-26 12:30:00,106.74,106.74,106.6,106.64,22257.0,104.1257,104.1257,103.9891,104.0281,22257.0
2024-02-26 13:00:00,106.64,106.68,106.48,106.5,108583.0,104.0281,104.0671,103.872,103.8915,108583.0
2024-02-26 13:30:00,106.5,106.56,106.4,106.56,109213.0,103.8915,103.9501,103.794,103.9501,109213.0
2024-02-26 14:00:00,106.57,106.64,106.52,106.62,107177.0,103.9598,104.0281,103.911,104.0086,107177.0
2024-02-26 14:30:00,106.64,106.66,106.54,106.57,49419.0,104.0281,104.0476,103.9306,103.9598,49419.0
2024-02-26 15:00:00,106.56,106.68,106.55,106.63,58003.0,103.9501,104.0671,103.9403,104.0184,58003.0
2024-02-26 15:30:00,106.63,106.64,106.45,106.47,167903.0,104.0184,104.0281,103.8428,103.8623,167903.0
2024-02-27 09:30:00,106.53,106.61,106.42,106.54,418425.0,103.9208,103.9988,103.8135,103.9306,418425.0
2024-02-27 10:00:00,106.55,106.67,106.49,106.59,259357.0,103.9403,104.0574,103.8818,103.9793,259357.0
2024-02-27 10:30:00,106.59,106.62,106.47,106.6,34558.0,103.9793,104.0086,103.8623,103.9891,34558.0
2024-02-27 11:00:00,106.6,106.61,106.52,106.53,42222.0,103.9891,103.9988,103.911,103.9208,42222.0
2024-02-27 11:30:00,106.53,106.57,106.48,106.56,47604.0,103.9208,103.9598,103.872,103.9501,47604.0
2024-02-27 12:00:00,106.56,106.57,106.44,106.49,116894.0,103.9501,103.9598,103.833,103.8818,116894.0
2024-02-27 12:30:00,106.48,106.51,106.38,106.39,41627.0,103.872,103.9013,103.7745,103.7842,41627.0
2024-02-27 13:00:00,106.39,106.52,106.35,106.44,61847.0,103.7842,103.911,103.7452,103.833,61847.0
2024-02-27 13:30:00,106.43,106.54,106.42,106.52,63863.0,103.8233,103.9306,103.8135,103.911,63863.0
2024-02-27 14:00:00,106.53,106.62,106.52,106.58,83906.0,103.9208,104.0086,103.911,103.9696,83906.0
2024-02-27 14:30:00,106.58,106.63,106.52,106.63,99125.0,103.9696,104.0184,103.911,104.0184,99125.0
2024-02-27 15:00:00,106.63,106.67,106.55,106.66,100826.0,104.0184,104.0574,103.9403,104.0476,100826.0
2024-02-27 15:30:00,106.65,106.72,106.59,106.67,165637.0,104.0379,104.1061,103.9793,104.0574,165637.0
2024-02-28 09:30:00,106.21,106.26,106.09,106.14,454095.0,103.6086,103.6574,103.4916,103.5404,454095.0
2024-02-28 10:00:00,106.15,106.24,106.13,106.19,521515.0,103.5501,103.6379,103.5306,103.5891,521515.0
2024-02-28 10:30:00,106.18,106.31,106.18,106.31,167792.0,103.5794,103.7062,103.5794,103.7062,167792.0
2024-02-28 11:00:00,106.31,106.39,106.29,106.31,140894.0,103.7062,103.7842,103.6867,103.7062,140894.0
2024-02-28 11:30:00,106.32,106.38,106.26,106.36,370371.0,103.7159,103.7745,103.6574,103.755,370371.0
2024-02-28 12:00:00,106.36,106.38,106.25,106.27,97977.0,103.755,103.7745,103.6477,103.6672,97977.0
2024-02-28 12:30:00,106.27,106.27,106.15,106.24,46972.0,103.6672,103.6672,103.5501,103.6379,46972.0
2024-02-28 13:00:00,106.24,106.35,106.16,106.34,53727.0,103.6379,103.7452,103.5599,103.7355,53727.0
2024-02-28 13:30:00,106.34,106.38,106.3,106.34,192161.0,103.7355,103.7745,103.6964,103.7355,192161.0
2024-02-28 14:00:00,106.34,106.35,106.15,106.2,137154.0,103.7355,103.7452,103.5501,103.5989,137154.0
2024-02-28 14:30:00,106.19,106.2,106.08,106.2,76647.0,103.5891,103.5989,103.4818,103.5989,76647.0
2024-02-28 15:00:00,106.2,106.28,106.15,106.28,116469.0,103.5989,103.6769,103.5501,103.6769,116469.0
2024-02-28 15:30:00,106.27,106.27,106.12,106.24,271597.0,103.6672,103.6672,103.5208,103.6379,271597.0
2024-02-29 09:30:00,106.73,106.8,106.7,106.79,567098.0,104.1159,104.1842,104.0866,104.1744,567098.0
2024-02-29 10:00:00,106.79,106.83,106.48,106.63,470468.0,104.1744,104.2135,103.872,104.0184,470468.0
2024-02-29 10:30:00,106.63,106.64,106.46,106.51,102621.0,104.0184,104.0281,103.8525,103.9013,102621.0
2024-02-29 11:00:00,106.51,106.54,106.41,106.42,112613.0,103.9013,103.9306,103.8037,103.8135,112613.0
2024-02-29 11:30:00,106.41,106.41,106.1,106.33,145159.0,103.8037,103.8037,103.5013,103.7257,145159.0
2024-02-29 12:00:00,106.32,106.39,106.27,106.28,101143.0,103.7159,103.7842,103.6672,103.6769,101143.0
2024-02-29 12:30:00,106.29,106.44,106.28,106.44,59387.0,103.6867,103.833,103.6769,103.833,59387.0
2024-02-29 13:00:00,106.44,106.54,106.43,106.52,79752.0,103.833,103.9306,103.8233,103.911,79752.0
2024-02-29 13:30:00,106.53,106.56,106.48,106.55,56531.0,103.9208,103.9501,103.872,103.9403,56531.0
2024-02-29 14:00:00,106.55,106.63,106.49,106.52,111583.0,103.9403,104.0184,103.8818,103.911,111583.0
2024-02-29 14:30:00,106.53,106.55,106.43,106.51,91305.0,103.9208,103.9403,103.8233,103.9013,91305.0
2024-02-29 15:00:00,106.52,106.58,106.49,106.58,157437.0,103.911,103.9696,103.8818,103.9696,157437.0
2024-02-29 15:30:00,106.58,106.85,106.57,106.6,1320662.0,103.9696,104.233,103.9598,103.9891,1320662.0
2024-03-01 09:30:00,106.92,107.03,106.74,106.8,639685.0,104.3012,104.4086,104.1257,104.1842,639685.0
2024-03-01 10:00:00,106.83,107.25,106.81,107.24,972837.0,104.2135,104.6232,104.1939,104.6134,972837.0
2024-03-01 10:30:00,107.25,107.37,107.14,107.33,89879.0,104.6232,104.7402,104.5159,104.7012,89879.0
2024-03-01 11:00:00,107.34,107.44,107.3,107.32,77984.0,104.711,104.8085,104.6719,104.6915,77984.0
2024-03-01 11:30:00,107.32,107.43,107.23,107.39,82696.0,104.6915,104.7988,104.6037,104.7597,82696.0
2024-03-01 12:00:00,107.39,107.52,107.34,107.48,53145.0,104.7597,104.8866,104.711,104.8475,53145.0
2024-03-01 12:30:00,107.48,107.55,107.46,107.52,114305.0,104.8475,104.9158,104.828,104.8866,114305.0
2024-03-01 13:00:00,107.51,107.58,107.49,107.57,49330.0,104.8768,104.9451,104.8573,104.9353,49330.0
2024-03-01 13:30:00,107.57,107.66,107.55,107.65,90732.0,104.9353,105.0231,104.9158,105.0134,90732.0
2024-03-01 14:00:00,107.65,107.73,107.63,107.73,84083.0,105.0134,105.0914,104.9939,105.0914,84083.0
2024-03-01 14:30:00,107.73,107.75,107.62,107.72,38507.0,105.0914,105.1109,104.9841,105.0817,38507.0
2024-03-01 15:00:00,107.71,107.71,107.58,107.66,173599.0,105.0719,105.0719,104.9451,105.0231,173599.0
2024-03-01 15:30:00,107.65,107.7,107.61,107.67,267170.0,105.0134,105.0621,104.9743,105.0329,267170.0
2024-03-04 09:30:00,107.52,107.56,107.45,107.54,646099.0,104.8866,104.9256,104.8183,104.9061,646099.0
2024-03-04 10:00:00,107.54,107.55,107.44,107.53,237883.0,104.9061,104.9158,104.8085,104.8963,237883.0
2024-03-04 10:30:00,107.53,107.61,107.53,107.58,29646.0,104.8963,104.9743,104.8963,104.9451,29646.0
2024-03-04 11:00:00,107.59,107.63,107.54,107.57,49404.0,104.9548,104.9939,104.9061,104.9353,49404.0
2024-03-04 11:30:00,107.58,107.64,107.53,107.63,32561.0,104.9451,105.0036,104.8963,104.9939,32561.0
2024-03-04 12:00:00,107.62,107.69,107.57,107.69,53984.0,104.9841,105.0524,104.9353,105.0524,53984.0
2024-03-04 12:30:00,107.7,107.7,107.61,107.64,41821.0,105.0621,105.0621,104.9743,105.0036,41821.0
2024-03-04 13:00:00,107.63,107.65,107.52,107.56,54076.0,104.9939,105.0134,104.8866,104.9256,54076.0
2024-03-04 13:30:00,107.56,107.61,107.55,107.59,47702.0,104.9256,104.9743,104.9158,104.9548,47702.0
2024-03-04 14:00:00,107.59,107.62,107.56,107.61,41492.0,104.9548,104.9841,104.9256,104.9743,41492.0
2024-03-04 14:30:00,107.61,107.83,107.6,107.77,213815.0,104.9743,105.189,104.9646,105.1304,213815.0
2024-03-04 15:00:00,107.77,107.82,107.7,107.72,97115.0,105.1304,105.1792,105.0621,105.0817,97115.0
2024-03-04 15:30:00,107.72,107.74,107.49,107.52,283991.0,105.0817,105.1012,104.8573,104.8866,283991.0
2024-03-05 09:30:00,107.2,107.2,107.01,107.09,857610.0,104.5744,104.5744,104.389,104.4671,857610.0
2024-03-05 10:00:00,107.09,107.37,106.87,106.93,779042.0,104.4671,104.7402,104.2525,104.311,779042.0
2024-03-05 10:30:00,106.9,106.9,106.78,106.86,99185.0,104.2817,104.2817,104.1647,104.2427,99185.0
2024-03-05 11:00:00,106.86,106.87,106.75,106.85,26812.0,104.2427,104.2525,104.1354,104.233,26812.0
2024-03-05 11:30:00,106.85,106.88,106.63,106.77,62359.0,104.233,104.2622,104.0184,104.1549,62359.0
2024-03-05 12:00:00,106.79,106.93,106.74,106.92,63351.0,104.1744,104.311,104.1257,104.3012,63351.0
2024-03-05 12:30:00,106.92,106.92,106.79,106.84,65959.0,104.3012,104.3012,104.1744,104.2232,65959.0
2024-03-05 13:00:00,106.84,106.85,106.71,106.77,56899.0,104.2232,104.233,104.0964,104.1549,56899.0
2024-03-05 13:30:00,106.77,106.84,106.59,106.61,164136.0,104.1549,104.2232,103.9793,103.9988,164136.0
2024-03-05 14:00:00,106.59,106.71,106.57,106.66,96054.0,103.9793,104.0964,103.9598,104.0476,96054.0
2024-03-05 14:30:00,106.66,106.66,106.37,106.39,149351.0,104.0476,104.0476,103.7647,103.7842,149351.0
2024-03-05 15:00:00,106.4,106.45,106.24,106.27,215362.0,103.794,103.8428,103.6379,103.6672,215362.0
2024-03-05 15:30:00,106.26,106.68,106.25,106.62,467472.0,103.6574,104.0671,103.6477,104.0086,467472.0
2024-03-06 09:30:00,107.64,107.66,107.45,107.48,160498.0,105.0036,105.0231,104.8183,104.8475,160498.0
2024-03-06 10:00:00,107.48,107.51,107.23,107.38,255568.0,104.8475,104.8768,104.6037,104.75,255568.0
2024-03-06 10:30:00,107.36,107.61,107.31,107.59,89566.0,104.7305,104.9743,104.6817,104.9548,89566.0
2024-03-06 11:00:00,107.6,107.73,107.59,107.73,81372.0,104.9646,105.0914,104.9548,105.0914,81372.0
2024-03-06 11:30:00,107.74,107.83,107.61,107.77,160181.0,105.1012,105.189,104.9743,105.1304,160181.0
2024-03-06 12:00:00,107.77,107.88,107.74,107.85,65195.0,105.1304,105.2377,105.1012,105.2085,65195.0
2024-03-06 12:30:00,107.84,107.91,107.71,107.75,76398.0,105.1987,105.267,105.0719,105.1109,76398.0
2024-03-06 13:00:00,107.75,107.89,107.72,107.87,76562.0,105.1109,105.2475,105.0817,105.228,76562.0
2024-03-06 13:30:00,107.88,107.88,107.4,107.57,170137.0,105.2377,105.2377,104.7695,104.9353,170137.0
2024-03-06 14:00:00,107.52,107.59,107.29,107.55,193569.0,104.8866,104.9548,104.6622,104.9158,193569.0
2024-03-06 14:30:00,107.56,107.6,107.33,107.4,128894.0,104.9256,104.9646,104.7012,104.7695,128894.0
2024-03-06 15:00:00,107.4,107.49,107.27,107.38,122980.0,104.7695,104.8573,104.6427,104.75,122980.0
2024-03-06 15:30:00,107.39,107.55,107.26,107.48,290438.0,104.7597,104.9158,104.6329,104.8475,290438.0
2024-03-07 09:30:00,108.14,108.29,107.99,108.25,130545.0,105.4914,105.6377,105.345,105.5987,130545.0
2024-03-07 10:00:00,108.26,108.37,108.15,108.37,97970.0,105.6084,105.7157,105.5011,105.7157,97970.0
2024-03-07 10:30:00,108.38,108.52,108.31,108.42,101870.0,105.7255,105.8621,105.6572,105.7645,101870.0
2024-03-07 11:00:00,108.43,108.51,108.38,108.5,91519.0,105.7743,105.8523,105.7255,105.8426,91519.0
2024-03-07 11:30:00,108.49,108.55,108.37,108.51,87254.0,105.8328,105.8913,105.7157,105.8523,87254.0
2024-03-07 12:00:00,108.54,108.58,108.48,108.5,42583.0,105.8816,105.9206,105.823,105.8426,42583.0
2024-03-07 12:30:00,108.48,108.51,108.4,108.51,49409.0,105.823,105.8523,105.745,105.8523,49409.0
2024-03-07 13:00:00,108.51,108.6,108.48,108.6,76451.0,105.8523,105.9401,105.823,105.9401,76451.0
2024-03-07 13:30:00,108.6,108.75,108.58,108.72,83839.0,105.9401,106.0864,105.9206,106.0572,83839.0
2024-03-07 14:00:00,108.72,108.75,108.62,108.65,140773.0,106.0572,106.0864,105.9596,105.9889,140773.0
2024-03-07 14:30:00,108.64,108.69,108.58,108.59,34247.0,105.9791,106.0279,105.9206,105.9303,34247.0
2024-03-07 15:00:00,108.59,108.59,108.45,108.54,86185.0,105.9303,105.9303,105.7938,105.8816,86185.0
2024-03-07 15:30:00,108.54,108.71,108.54,108.59,278559.0,105.8816,106.0474,105.8816,105.9303,278559.0
2024-03-08 09:30:00,108.83,109.14,108.78,109.14,197835.0,106.1645,106.4669,106.1157,106.4669,197835.0
2024-03-08 10:00:00,109.14,109.22,109.06,109.14,80374.0,106.4669,106.5449,106.3888,106.4669,80374.0
2024-03-08 10:30:00,109.16,109.17,108.98,109.12,59727.0,106.4864,106.4961,106.3108,106.4474,59727.0
2024-03-08 11:00:00,109.13,109.13,108.54,108.55,156323.0,106.4571,106.4571,105.8816,105.8913,156323.0
2024-03-08 11:30:00,108.55,108.65,108.42,108.44,289083.0,105.8913,105.9889,105.7645,105.784,289083.0
2024-03-08 12:00:00,108.43,108.59,108.36,108.54,110666.0,105.7743,105.9303,105.706,105.8816,110666.0
2024-03-08 12:30:00,108.56,108.59,108.14,108.21,155304.0,105.9011,105.9303,105.4914,105.5597,155304.0
2024-03-08 13:00:00,108.18,108.27,108.09,108.12,130985.0,105.5304,105.6182,105.4426,105.4719,130985.0
2024-03-08 13:30:00,108.11,108.15,107.9,108.02,123671.0,105.4621,105.5011,105.2572,105.3743,123671.0
2024-03-08 14:00:00,108.03,108.35,108.01,108.32,82871.0,105.3841,105.6962,105.3646,105.667,82871.0
2024-03-08 14:30:00,108.33,108.5,108.32,108.4,122672.0,105.6767,105.8426,105.667,105.745,122672.0
2024-03-08 15:00:00,108.39,108.48,108.07,108.08,136850.0,105.7352,105.823,105.4231,105.4328,136850.0
2024-03-08 15:30:00,108.07,108.22,108.06,108.07,288837.0,105.4231,105.5694,105.4133,105.4231,288837.0
2024-03-11 09:30:00,107.7,107.82,107.53,107.54,141887.0,105.0621,105.1792,104.8963,104.9061,141887.0
2024-03-11 10:00:00,107.55,107.56,107.34,107.39,96259.0,104.9158,104.9256,104.711,104.7597,96259.0
2024-03-11 10:30:00,107.43,107.71,107.42,107.71,79812.0,104.7988,105.0719,104.789,105.0719,79812.0
2024-03-11 11:00:00,107.7,107.74,107.49,107.5,182668.0,105.0621,105.1012,104.8573,104.867,182668.0
2024-03-11 11:30:00,107.48,107.76,107.45,107.75,58150.0,104.8475,105.1207,104.8183,105.1109,58150.0
2024-03-11 12:00:00,107.76,107.77,107.63,107.73,88428.0,105.1207,105.1304,104.9939,105.0914,88428.0
2024-03-11 12:30:00,107.75,107.85,107.73,107.82,35516.0,105.1109,105.2085,105.0914,105.1792,35516.0
2024-03-11 13:00:00,107.83,107.88,107.69,107.86,88395.0,105.189,105.2377,105.0524,105.2182,88395.0
2024-03-11 13:30:00,107.86,107.91,107.7,107.83,45399.0,105.2182,105.267,105.0621,105.189,45399.0
2024-03-11 14:00:00,107.83,107.86,107.77,107.86,40557.0,105.189,105.2182,105.1304,105.2182,40557.0
2024-03-11 14:30:00,107.86,107.96,107.79,107.9,74499.0,105.2182,105.3158,105.1499,105.2572,74499.0
2024-03-11 15:00:00,107.92,107.92,107.79,107.8,94250.0,105.2768,105.2768,105.1499,105.1597,94250.0
2024-03-11 15:30:00,107.8,107.9,107.72,107.84,183708.0,105.1597,105.2572,105.0817,105.1987,183708.0
2024-03-12 09:30:00,108.28,108.35,107.77,108.26,335732.0,105.6279,105.6962,105.1304,105.6084,335732.0
2024-03-12 10:00:00,108.28,108.55,108.19,108.54,94925.0,105.6279,105.8913,105.5401,105.8816,94925.0
2024-03-12 10:30:00,108.55,108.78,108.54,108.67,97023.0,105.8913,106.1157,105.8816,106.0084,97023.0
2024-03-12 11:00:00,108.71,108.82,108.62,108.77,26023.0,106.0474,106.1547,105.9596,106.1059,26023.0
2024-03-12 11:30:00,108.77,108.82,108.64,108.76,59675.0,106.1059,106.1547,105.9791,106.0962,59675.0
2024-03-12 12:00:00,108.76,108.77,108.6,108.61,46052.0,106.0962,106.1059,105.9401,105.9499,46052.0
2024-03-12 12:30:00,108.61,108.63,108.37,108.5,217020.0,105.9499,105.9694,105.7157,105.8426,217020.0
2024-03-12 13:00:00,108.5,108.65,108.33,108.56,120265.0,105.8426,105.9889,105.6767,105.9011,120265.0
2024-03-12 13:30:00,108.56,108.73,108.56,108.7,59568.0,105.9011,106.0669,105.9011,106.0377,59568.0
2024-03-12 14:00:00,108.69,108.83,108.68,108.83,43308.0,106.0279,106.1645,106.0181,106.1645,43308.0
2024-03-12 14:30:00,108.84,108.93,108.7,108.88,294169.0,106.1742,106.262,106.0377,106.2132,294169.0
2024-03-12 15:00:00,108.88,108.96,108.83,108.95,243700.0,106.2132,106.2913,106.1645,106.2815,243700.0
2024-03-12 15:30:00,108.95,109.0,108.86,108.92,233073.0,106.2815,106.3303,106.1937,106.2523,233073.0
2024-03-13 09:30:00,108.88,108.95,108.8,108.82,230385.0,106.2132,106.2815,106.1352,106.1547,230385.0
2024-03-13 10:00:00,108.81,108.93,108.74,108.91,37640.0,106.145,106.262,106.0767,106.2425,37640.0
2024-03-13 10:30:00,108.9,108.96,108.8,108.85,51941.0,106.2328,106.2913,106.1352,106.184,51941.0
2024-03-13 11:00:00,108.85,108.94,108.83,108.84,34664.0,106.184,106.2718,106.1645,106.1742,34664.0
2024-03-13 11:30:00,108.83,108.89,108.79,108.89,33230.0,106.1645,106.223,106.1254,106.223,33230.0
2024-03-13 12:00:00,108.88,108.9,108.84,108.84,90442.0,106.2132,106.2328,106.1742,106.1742,90442.0
2024-03-13 12:30:00,108.85,108.93,108.81,108.9,42940.0,106.184,106.262,106.145,106.2328,42940.0
2024-03-13 13:00:00,108.9,109.05,108.88,109.04,91491.0,106.2328,106.3791,106.2132,106.3693,91491.0
2024-03-13 13:30:00,109.04,109.06,108.96,109.02,41126.0,106.3693,106.3888,106.2913,106.3498,41126.0
2024-03-13 14:00:00,109.01,109.03,108.96,108.98,32509.0,106.3401,106.3596,106.2913,106.3108,32509.0
2024-03-13 14:30:00,108.98,109.02,108.89,108.9,65225.0,106.3108,106.3498,106.223,106.2328,65225.0
2024-03-13 15:00:00,108.9,108.93,108.56,108.67,352963.0,106.2328,106.262,105.9011,106.0084,352963.0
2024-03-13 15:30:00,108.67,108.84,108.65,108.8,458718.0,106.0084,106.1742,105.9889,106.1352,458718.0
2024-03-14 09:30:00,108.95,108.95,108.35,108.35,241476.0,106.2815,106.2815,105.6962,105.6962,241476.0
2024-03-14 10:00:00,108.31,108.56,108.23,108.47,188923.0,105.6572,105.9011,105.5792,105.8133,188923.0
2024-03-14 10:30:00,108.48,108.58,108.27,108.35,300558.0,105.823,105.9206,105.6182,105.6962,300558.0
2024-03-14 11:00:00,108.36,108.48,108.2,108.26,106360.0,105.706,105.823,105.5499,105.6084,106360.0
2024-03-14 11:30:00,108.26,108.42,108.21,108.41,115286.0,105.6084,105.7645,105.5597,105.7548,115286.0
2024-03-14 12:00:00,108.41,108.45,108.22,108.39,113948.0,105.7548,105.7938,105.5694,105.7352,113948.0
2024-03-14 12:30:00,108.38,108.43,108.23,108.24,99156.0,105.7255,105.7743,105.5792,105.5889,99156.0
2024-03-14 13:00:00,108.23,108.25,108.07,108.12,55753.0,105.5792,105.5987,105.4231,105.4719,55753.0
2024-03-14 13:30:00,108.05,108.32,108.01,108.31,125251.0,105.4036,105.667,105.3646,105.6572,125251.0
2024-03-14 14:00:00,108.32,108.43,108.31,108.32,69761.0,105.667,105.7743,105.6572,105.667,69761.0
2024-03-14 14:30:00,108.31,108.37,108.18,108.19,92742.0,105.6572,105.7157,105.5304,105.5401,92742.0
2024-03-14 15:00:00,108.17,108.17,107.89,107.95,146803.0,105.5206,105.5206,105.2475,105.306,146803.0
2024-03-14 15:30:00,107.96,108.37,107.8,108.37,216308.0,105.3158,105.7157,105.1597,105.7157,216308.0
2024-03-15 09:30:00,107.97,108.12,107.85,107.87,137381.0,105.3255,105.4719,105.2085,105.228,137381.0
2024-03-15 10:00:00,107.87,108.03,107.7,107.99,138604.0,105.228,105.3841,105.0621,105.345,138604.0
2024-03-15 10:30:00,107.97,108.2,107.95,108.08,70047.0,105.3255,105.5499,105.306,105.4328,70047.0
2024-03-15 11:00:00,108.11,108.12,107.94,108.05,103139.0,105.4621,105.4719,105.2963,105.4036,103139.0
2024-03-15 11:30:00,108.04,108.06,107.84,107.85,76508.0,105.3938,105.4133,105.1987,105.2085,76508.0
2024-03-15 12:00:00,107.85,107.87,107.71,107.74,63003.0,105.2085,105.228,105.0719,105.1012,63003.0
2024-03-15 12:30:00,107.75,107.8,107.55,107.57,96614.0,105.1109,105.1597,104.9158,104.9353,96614.0
2024-03-15 13:00:00,107.56,107.8,107.56,107.73,90638.0,104.9256,105.1597,104.9256,105.0914,90638.0
2024-03-15 13:30:00,107.72,107.84,107.68,107.83,26333.0,105.0817,105.1987,105.0426,105.189,26333.0
2024-03-15 14:00:00,107.83,107.87,107.72,107.78,81204.0,105.189,105.228,105.0817,105.1402,81204.0
2024-03-15 14:30:00,107.77,107.95,107.77,107.89,402917.0,105.1304,105.306,105.1304,105.2475,402917.0
2024-03-15 15:00:00,107.89,107.96,107.81,107.91,311967.0,105.2475,105.3158,105.1695,105.267,311967.0
2024-03-15 15:30:00,107.9,107.9,107.74,107.81,337836.0,105.2572,105.2572,105.1012,105.1695,337836.0
2024-03-18 09:30:00,108.54,108.64,108.37,108.4,180275.0,105.8816,105.9791,105.7157,105.745,180275.0
2024-03-18 10:00:00,108.4,108.66,108.4,108.61,155111.0,105.745,105.9986,105.745,105.9499,155111.0
2024-03-18 10:30:00,108.61,108.62,108.52,108.58,31632.0,105.9499,105.9596,105.8621,105.9206,31632.0
2024-03-18 11:00:00,108.59,108.59,108.46,108.54,47659.0,105.9303,105.9303,105.8035,105.8816,47659.0
2024-03-18 11:30:00,108.54,108.54,108.41,108.48,70260.0,105.8816,105.8816,105.7548,105.823,70260.0
2024-03-18 12:00:00,108.47,108.5,108.39,108.45,140087.0,105.8133,105.8426,105.7352,105.7938,140087.0
2024-03-18 12:30:00,108.43,108.45,108.32,108.32,74333.0,105.7743,105.7938,105.667,105.667,74333.0
2024-03-18 13:00:00,108.32,108.44,108.29,108.44,42229.0,105.667,105.784,105.6377,105.784,42229.0
2024-03-18 13:30:00,108.45,108.45,108.28,108.38,38235.0,105.7938,105.7938,105.6279,105.7255,38235.0
2024-03-18 14:00:00,108.38,108.49,108.35,108.48,33118.0,105.7255,105.8328,105.6962,105.823,33118.0
2024-03-18 14:30:00,108.48,108.49,108.3,108.41,42112.0,105.823,105.8328,105.6474,105.7548,42112.0
2024-03-18 15:00:00,108.4,108.47,108.38,108.42,75582.0,105.745,105.8133,105.7255,105.7645,75582.0
2024-03-18 15:30:00,108.41,108.45,108.19,108.27,261801.0,105.7548,105.7938,105.5401,105.6182,261801.0
2024-03-19 09:30:00,108.07,108.08,107.84,107.93,155776.0,105.4231,105.4328,105.1987,105.2865,155776.0
2024-03-19 10:00:00,107.93,107.99,107.85,107.9,242256.0,105.2865,105.345,105.2085,105.2572,242256.0
2024-03-19 10:30:00,107.9,108.12,107.89,108.05,269799.0,105.2572,105.4719,105.2475,105.4036,269799.0
2024-03-19 11:00:00,108.05,108.15,108.03,108.13,150125.0,105.4036,105.5011,105.3841,105.4816,150125.0
2024-03-19 11:30:00,108.14,108.27,108.14,108.26,165413.0,105.4914,105.6182,105.4914,105.6084,165413.0
2024-03-19 12:00:00,108.27,108.44,108.23,108.44,120063.0,105.6182,105.784,105.5792,105.784,120063.0
2024-03-19 12:30:00,108.45,108.64,108.45,108.58,119690.0,105.7938,105.9791,105.7938,105.9206,119690.0
2024-03-19 13:00:00,108.61,108.73,108.48,108.57,180632.0,105.9499,106.0669,105.823,105.9108,180632.0
2024-03-19 13:30:00,108.58,108.61,108.52,108.57,219061.0,105.9206,105.9499,105.8621,105.9108,219061.0
2024-03-19 14:00:00,108.57,108.61,108.49,108.56,193402.0,105.9108,105.9499,105.8328,105.9011,193402.0
2024-03-19 14:30:00,108.57,108.63,108.5,108.55,205848.0,105.9108,105.9694,105.8426,105.8913,205848.0
2024-03-19 15:00:00,108.54,108.57,108.42,108.48,152686.0,105.8816,105.9108,105.7645,105.823,152686.0
2024-03-19 15:30:00,108.48,108.69,108.46,108.65,133889.0,105.823,106.0279,105.8035,105.9889,133889.0
2024-03-20 09:30:00,108.68,108.71,108.57,108.63,73415.0,106.0181,106.0474,105.9108,105.9694,73415.0
2024-03-20 10:00:00,108.6,108.77,108.6,108.77,60536.0,105.9401,106.1059,105.9401,106.1059,60536.0
2024-03-20 10:30:00,108.77,108.78,108.64,108.68,55498.0,106.1059,106.1157,105.9791,106.0181,55498.0
2024-03-20 11:00:00,108.68,108.78,108.68,108.75,15521.0,106.0181,106.1157,106.0181,106.0864,15521.0
2024-03-20 11:30:00,108.76,108.76,108.64,108.69,14742.0,106.0962,106.0962,105.9791,106.0279,14742.0
2024-03-20 12:00:00,108.68,108.71,108.65,108.69,14718.0,106.0181,106.0474,105.9889,106.0279,14718.0
2024-03-20 12:30:00,108.68,108.77,108.63,108.77,55505.0,106.0181,106.1059,105.9694,106.1059,55505.0
2024-03-20 13:00:00,108.76,108.76,108.63,108.67,42900.0,106.0962,106.0962,105.9694,106.0084,42900.0
2024-03-20 13:30:00,108.65,108.7,108.59,108.66,37652.0,105.9889,106.0377,105.9303,105.9986,37652.0
2024-03-20 14:00:00,108.67,109.25,108.67,109.08,253017.0,106.0084,106.5742,106.0084,106.4083,253017.0
2024-03-20 14:30:00,109.11,109.52,108.73,109.43,213679.0,106.4376,106.8376,106.0669,106.7498,213679.0
2024-03-20 15:00:00,109.45,109.74,109.41,109.73,308473.0,106.7693,107.0522,106.7303,107.0424,308473.0
2024-03-20 15:30:00,109.73,109.78,109.51,109.73,332533.0,107.0424,107.0912,106.8278,107.0424,332533.0
2024-03-21 09:30:00,110.26,110.37,110.14,110.24,163065.0,107.5594,107.6667,107.4424,107.5399,163065.0
2024-03-21 10:00:00,110.24,110.32,110.18,110.26,96408.0,107.5399,107.618,107.4814,107.5594,96408.0
2024-03-21 10:30:00,110.27,110.34,110.17,110.27,128394.0,107.5692,107.6375,107.4716,107.5692,128394.0
2024-03-21 11:00:00,110.28,110.31,110.16,110.2,70991.0,107.579,107.6082,107.4619,107.5009,70991.0
2024-03-21 11:30:00,110.19,110.28,110.17,110.26,68890.0,107.4912,107.579,107.4716,107.5594,68890.0
2024-03-21 12:00:00,110.25,110.31,110.22,110.31,65328.0,107.5497,107.6082,107.5204,107.6082,65328.0
2024-03-21 12:30:00,110.31,110.31,110.2,110.27,90547.0,107.6082,107.6082,107.5009,107.5692,90547.0
2024-03-21 13:00:00,110.26,110.28,110.16,110.22,182095.0,107.5594,107.579,107.4619,107.5204,182095.0
2024-03-21 13:30:00,110.2,110.21,110.08,110.09,47954.0,107.5009,107.5107,107.3839,107.3936,47954.0
2024-03-21 14:00:00,110.09,110.14,110.03,110.13,87023.0,107.3936,107.4424,107.3351,107.4326,87023.0
2024-03-21 14:30:00,110.14,110.14,109.97,110.01,106225.0,107.4424,107.4424,107.2765,107.3156,106225.0
2024-03-21 15:00:00,110.01,110.09,109.97,110.08,120049.0,107.3156,107.3936,107.2765,107.3839,120049.0
2024-03-21 15:30:00,110.08,110.14,109.94,109.96,565573.0,107.3839,107.4424,107.2473,107.2668,565573.0
2024-03-22 09:30:00,109.9,109.97,109.78,109.8,100129.0,107.2083,107.2765,107.0912,107.1107,100129.0
2024-03-22 10:00:00,109.82,109.9,109.69,109.75,75246.0,107.1302,107.2083,107.0034,107.0619,75246.0
2024-03-22 10:30:00,109.76,109.77,109.65,109.65,35076.0,107.0717,107.0814,106.9644,106.9644,35076.0
2024-03-22 11:00:00,109.66,109.81,109.65,109.81,57081.0,106.9741,107.1205,106.9644,107.1205,57081.0
2024-03-22 11:30:00,109.81,109.82,109.72,109.77,39441.0,107.1205,107.1302,107.0327,107.0814,39441.0
2024-03-22 12:00:00,109.77,109.79,109.69,109.72,27455.0,107.0814,107.101,107.0034,107.0327,27455.0
2024-03-22 12:30:00,109.73,109.81,109.64,109.79,33172.0,107.0424,107.1205,106.9546,107.101,33172.0
2024-03-22 13:00:00,109.81,109.84,109.78,109.82,80541.0,107.1205,107.1497,107.0912,107.1302,80541.0
2024-03-22 13:30:00,109.84,109.92,109.8,109.9,30330.0,107.1497,107.2278,107.1107,107.2083,30330.0
2024-03-22 14:00:00,109.91,109.92,109.79,109.9,39518.0,107.218,107.2278,107.101,107.2083,39518.0
2024-03-22 14:30:00,109.9,109.9,109.8,109.84,44663.0,107.2083,107.2083,107.1107,107.1497,44663.0
2024-03-22 15:00:00,109.84,109.84,109.65,109.75,54075.0,107.1497,107.1497,106.9644,107.0619,54075.0
2024-03-22 15:30:00,109.76,109.88,109.71,109.73,202787.0,107.0717,107.1888,107.0229,107.0424,202787.0
2024-03-25 09:30:00,109.45,109.59,109.43,109.59,118921.0,106.7693,106.9059,106.7498,106.9059,118921.0
2024-03-25 10:00:00,109.58,109.73,109.57,109.67,31771.0,106.8961,107.0424,106.8863,106.9839,31771.0
2024-03-25 10:30:00,109.68,109.69,109.6,109.69,35161.0,106.9936,107.0034,106.9156,107.0034,35161.0
2024-03-25 11:00:00,109.69,109.71,109.63,109.67,104880.0,107.0034,107.0229,106.9449,106.9839,104880.0
2024-03-25 11:30:00,109.67,109.71,109.64,109.67,32055.0,106.9839,107.0229,106.9546,106.9839,32055.0
2024-03-25 12:00:00,109.65,109.68,109.61,109.64,13946.0,106.9644,106.9936,106.9254,106.9546,13946.0
2024-03-25 12:30:00,109.65,109.66,109.59,109.63,21634.0,106.9644,106.9741,106.9059,106.9449,21634.0
2024-03-25 13:00:00,109.64,109.65,109.58,109.65,33407.0,106.9546,106.9644,106.8961,106.9644,33407.0
2024-03-25 13:30:00,109.64,109.68,109.63,109.68,41329.0,106.9546,106.9936,106.9449,106.9936,41329.0
2024-03-25 14:00:00,109.68,109.73,109.66,109.73,25454.0,106.9936,107.0424,106.9741,107.0424,25454.0
2024-03-25 14:30:00,109.72,109.73,109.67,109.69,31224.0,107.0327,107.0424,106.9839,107.0034,31224.0
2024-03-25 15:00:00,109.69,109.69,109.55,109.6,26051.0,107.0034,107.0034,106.8668,106.9156,26051.0
2024-03-25 15:30:00,109.59,109.66,109.47,109.5,92334.0,106.9059,106.9741,106.7888,106.8181,92334.0
2024-03-26 09:30:00,109.81,109.86,109.74,109.83,47513.0,107.1205,107.1692,107.0522,107.14,47513.0
2024-03-26 10:00:00,109.84,109.89,109.75,109.77,63403.0,107.1497,107.1985,107.0619,107.0814,63403.0
2024-03-26 10:30:00,109.74,109.81,109.7,109.81,767680.0,107.0522,107.1205,107.0132,107.1205,767680.0
2024-03-26 11:00:00,109.81,109.82,109.76,109.79,19648.0,107.1205,107.1302,107.0717,107.101,19648.0
2024-03-26 11:30:00,109.79,109.83,109.75,109.83,16555.0,107.101,107.14,107.0619,107.14,16555.0
2024-03-26 12:00:00,109.82,109.84,109.77,109.82,40634.0,107.1302,107.1497,107.0814,107.1302,40634.0
2024-03-26 12:30:00,109.81,109.81,109.74,109.74,40559.0,107.1205,107.1205,107.0522,107.0522,40559.0
2024-03-26 13:00:00,109.73,109.79,109.72,109.76,70944.0,107.0424,107.101,107.0327,107.0717,70944.0
2024-03-26 13:30:00,109.76,109.79,109.68,109.71,111890.0,107.0717,107.101,106.9936,107.0229,111890.0
2024-03-26 14:00:00,109.75,109.79,109.72,109.78,14573.0,107.0619,107.101,107.0327,107.0912,14573.0
2024-03-26 14:30:00,109.78,109.79,109.71,109.76,67583.0,107.0912,107.101,107.0229,107.0717,67583.0
2024-03-26 15:00:00,109.76,109.76,109.6,109.63,78895.0,107.0717,107.0717,106.9156,106.9449,78895.0
2024-03-26 15:30:00,109.62,109.62,109.33,109.36,142103.0,106.9351,106.9351,106.6522,106.6815,142103.0
2024-03-27 09:30:00,109.86,109.86,109.66,109.69,139136.0,107.1692,107.1692,106.9741,107.0034,139136.0
2024-03-27 10:00:00,109.69,109.7,109.5,109.58,193274.0,107.0034,107.0132,106.8181,106.8961,193274.0
2024-03-27 10:30:00,109.6,109.68,109.53,109.57,47137.0,106.9156,106.9936,106.8473,106.8863,47137.0
2024-03-27 11:00:00,109.57,109.64,109.56,109.57,29788.0,106.8863,106.9546,106.8766,106.8863,29788.0
2024-03-27 11:30:00,109.57,109.62,109.52,109.52,44900.0,106.8863,106.9351,106.8376,106.8376,44900.0
2024-03-27 12:00:00,109.51,109.6,109.5,109.6,90244.0,106.8278,106.9156,106.8181,106.9156,90244.0
2024-03-27 12:30:00,109.6,109.69,109.6,109.66,51110.0,106.9156,107.0034,106.9156,106.9741,51110.0
2024-03-27 13:00:00,109.66,109.69,109.56,109.67,33888.0,106.9741,107.0034,106.8766,106.9839,33888.0
2024-03-27 13:30:00,109.68,109.69,109.62,109.64,33137.0,106.9936,107.0034,106.9351,106.9546,33137.0
2024-03-27 14:00:00,109.63,109.77,109.61,109.77,22795.0,106.9449,107.0814,106.9254,107.0814,22795.0
2024-03-27 14:30:00,109.77,109.79,109.65,109.67,111570.0,107.0814,107.101,106.9644,106.9839,111570.0
2024-03-27 15:00:00,109.68,109.8,109.6,109.77,56764.0,106.9936,107.1107,106.9156,107.0814,56764.0
2024-03-27 15:30:00,109.78,110.14,109.76,110.14,167463.0,107.0912,107.4424,107.0717,107.4424,167463.0
2024-03-28 09:30:00,110.1,110.2,110.06,110.16,55934.0,107.4034,107.5009,107.3643,107.4619,55934.0
2024-03-28 10:00:00,110.17,110.25,110.1,110.13,30913.0,107.4716,107.5497,107.4034,107.4326,30913.0
2024-03-28 10:30:00,110.14,110.23,110.13,110.21,59318.0,107.4424,107.5302,107.4326,107.5107,59318.0
2024-03-28 11:00:00,110.22,110.27,110.17,110.26,51534.0,107.5204,107.5692,107.4716,107.5594,51534.0
2024-03-28 11:30:00,110.26,110.27,110.18,110.23,34024.0,107.5594,107.5692,107.4814,107.5302,34024.0
2024-03-28 12:00:00,110.23,110.23,110.15,110.21,27040.0,107.5302,107.5302,107.4521,107.5107,27040.0
2024-03-28 12:30:00,110.19,110.2,110.14,110.16,21604.0,107.4912,107.5009,107.4424,107.4619,21604.0
2024-03-28 13:00:00,110.17,110.19,110.11,110.11,61799.0,107.4716,107.4912,107.4131,107.4131,61799.0
2024-03-28 13:30:00,110.11,110.18,110.08,110.16,10565.0,107.4131,107.4814,107.3839,107.4619,10565.0
2024-03-28 14:00:00,110.15,110.2,110.11,110.16,17427.0,107.4521,107.5009,107.4131,107.4619,17427.0
2024-03-28 14:30:00,110.16,110.29,110.08,110.27,39054.0,107.4619,107.5887,107.3839,107.5692,39054.0
2024-03-28 15:00:00,110.29,110.34,110.2,110.32,56195.0,107.5887,107.6375,107.5009,107.618,56195.0
2024-03-28 15:30:00,110.33,110.35,110.11,110.11,352466.0,107.6277,107.6472,107.4131,107.4131,352466.0
2024-04-01 09:30:00,110.24,110.38,110.18,110.33,59352.0,107.5399,107.6765,107.4814,107.6277,59352.0
2024-04-01 10:00:00,110.34,110.34,110.02,110.06,82920.0,107.6375,107.6375,107.3253,107.3643,82920.0
2024-04-01 10:30:00,110.05,110.07,109.9,109.93,31680.0,107.3546,107.3741,107.2083,107.2375,31680.0
2024-04-01 11:00:00,109.93,109.93,109.74,109.83,68161.0,107.2375,107.2375,107.0522,107.14,68161.0
2024-04-01 11:30:00,109.83,109.83,109.64,109.67,212495.0,107.14,107.14,106.9546,106.9839,212495.0
2024-04-01 12:00:00,109.63,109.83,109.63,109.83,120213.0,106.9449,107.14,106.9449,107.14,120213.0
2024-04-01 12:30:00,109.83,109.88,109.81,109.82,83160.0,107.14,107.1888,107.1205,107.1302,83160.0
2024-04-01 13:00:00,109.82,109.82,109.67,109.77,131662.0,107.1302,107.1302,106.9839,107.0814,131662.0
2024-04-01 13:30:00,109.78,109.82,109.73,109.81,66024.0,107.0912,107.1302,107.0424,107.1205,66024.0
2024-04-01 14:00:00,109.81,109.86,109.76,109.83,88766.0,107.1205,107.1692,107.0717,107.14,88766.0
2024-04-01 14:30:00,109.83,109.86,109.78,109.79,91129.0,107.14,107.1692,107.0912,107.101,91129.0
2024-04-01 15:00:00,109.8,109.89,109.77,109.81,201253.0,107.1107,107.1985,107.0814,107.1205,201253.0
2024-04-01 15:30:00,109.8,109.96,109.76,109.87,313162.0,107.1107,107.2668,107.0717,107.179,313162.0
2024-04-02 09:30:00,109.05,109.18,108.88,109.01,237199.0,106.3791,106.5059,106.2132,106.3401,237199.0
2024-04-02 10:00:00,109.05,109.16,108.87,109.03,102149.0,106.3791,106.4864,106.2035,106.3596,102149.0
2024-04-02 10:30:00,109.01,109.08,108.88,108.91,26828.0,106.3401,106.4083,106.2132,106.2425,26828.0
2024-04-02 11:00:00,108.92,109.09,108.91,109.03,28341.0,106.2523,106.4181,106.2425,106.3596,28341.0
2024-04-02 11:30:00,109.02,109.05,108.9,108.93,38921.0,106.3498,106.3791,106.2328,106.262,38921.0
2024-04-02 12:00:00,108.92,108.98,108.89,108.98,60698.0,106.2523,106.3108,106.223,106.3108,60698.0
2024-04-02 12:30:00,108.98,109.11,108.97,109.11,34975.0,106.3108,106.4376,106.301,106.4376,34975.0
2024-04-02 13:00:00,109.11,109.11,109.0,109.03,43413.0,106.4376,106.4376,106.3303,106.3596,43413.0
2024-04-02 13:30:00,109.02,109.07,108.96,109.04,83147.0,106.3498,106.3986,106.2913,106.3693,83147.0
2024-04-02 14:00:00,109.04,109.1,109.02,109.08,77176.0,106.3693,106.4279,106.3498,106.4083,77176.0
2024-04-02 14:30:00,109.08,109.11,109.03,109.06,33243.0,106.4083,106.4376,106.3596,106.3888,33243.0
2024-04-02 15:00:00,109.06,109.18,109.05,109.15,108502.0,106.3888,106.5059,106.3791,106.4766,108502.0
2024-04-02 15:30:00,109.15,109.26,109.12,109.24,136528.0,106.4766,106.5839,106.4474,106.5644,136528.0
2024-04-03 09:30:00,109.02,109.19,109.02,109.13,392903.0,106.3498,106.5157,106.3498,106.4571,392903.0
2024-04-03 10:00:00,109.15,109.58,109.13,109.54,165212.0,106.4766,106.8961,106.4571,106.8571,165212.0
2024-04-03 10:30:00,109.54,109.68,109.52,109.65,68802.0,106.8571,106.9936,106.8376,106.9644,68802.0
2024-04-03 11:00:00,109.65,109.73,109.63,109.71,60914.0,106.9644,107.0424,106.9449,107.0229,60914.0
2024-04-03 11:30:00,109.71,109.74,109.58,109.6,58592.0,107.0229,107.0522,106.8961,106.9156,58592.0
2024-04-03 12:00:00,109.6,109.69,109.5,109.69,58076.0,106.9156,107.0034,106.8181,107.0034,58076.0
2024-04-03 12:30:00,109.7,109.75,109.49,109.64,169368.0,107.0132,107.0619,106.8083,106.9546,169368.0
2024-04-03 13:00:00,109.65,109.72,109.62,109.7,52917.0,106.9644,107.0327,106.9351,107.0132,52917.0
2024-04-03 13:30:00,109.71,109.76,109.67,109.71,64391.0,107.0229,107.0717,106.9839,107.0229,64391.0
2024-04-03 14:00:00,109.72,109.76,109.64,109.66,56918.0,107.0327,107.0717,106.9546,106.9741,56918.0
2024-04-03 14:30:00,109.64,109.69,109.6,109.62,125201.0,106.9546,107.0034,106.9156,106.9351,125201.0
2024-04-03 15:00:00,109.61,109.62,109.27,109.35,221556.0,106.9254,106.9351,106.5937,106.6717,221556.0
2024-04-03 15:30:00,109.34,109.56,109.31,109.5,275912.0,106.662,106.8766,106.6327,106.8181,275912.0
2024-04-04 09:30:00,110.45,110.45,110.21,110.24,144870.0,107.7448,107.7448,107.5107,107.5399,144870.0
2024-04-04 10:00:00,110.25,110.3,110.18,110.26,48000.0,107.5497,107.5985,107.4814,107.5594,48000.0
2024-04-04 10:30:00,110.26,110.26,110.19,110.22,98226.0,107.5594,107.5594,107.4912,107.5204,98226.0
2024-04-04 11:00:00,110.21,110.24,110.14,110.18,73038.0,107.5107,107.5399,107.4424,107.4814,73038.0
2024-04-04 11:30:00,110.21,110.29,110.19,110.29,94941.0,107.5107,107.5887,107.4912,107.5887,94941.0
2024-04-04 12:00:00,110.29,110.39,110.27,110.34,97985.0,107.5887,107.6863,107.5692,107.6375,97985.0
2024-04-04 12:30:00,110.34,110.35,110.28,110.31,85290.0,107.6375,107.6472,107.579,107.6082,85290.0
2024-04-04 13:00:00,110.31,110.31,110.25,110.26,61323.0,107.6082,107.6082,107.5497,107.5594,61323.0
2024-04-04 13:30:00,110.25,110.25,110.03,110.05,105887.0,107.5497,107.5497,107.3351,107.3546,105887.0
2024-04-04 14:00:00,110.04,110.04,109.29,109.31,188246.0,107.3448,107.3448,106.6132,106.6327,188246.0
2024-04-04 14:30:00,109.31,109.31,108.8,108.88,213757.0,106.6327,106.6327,106.1352,106.2132,213757.0
2024-04-04 15:00:00,108.87,108.9,108.47,108.47,203178.0,106.2035,106.2328,105.8133,105.8133,203178.0
2024-04-04 15:30:00,108.47,108.59,108.31,108.36,609866.0,105.8133,105.9303,105.6572,105.706,609866.0
2024-04-05 09:30:00,108.55,108.81,108.4,108.72,213711.0,105.8913,106.145,105.745,106.0572,213711.0
2024-04-05 10:00:00,108.72,108.82,108.51,108.67,177113.0,106.0572,106.1547,105.8523,106.0084,177113.0
2024-04-05 10:30:00,108.66,109.12,108.62,109.12,305541.0,105.9986,106.4474,105.9596,106.4474,305541.0
2024-04-05 11:00:00,109.11,109.11,108.87,109.09,204739.0,106.4376,106.4376,106.2035,106.4181,204739.0
2024-04-05 11:30:00,109.08,109.44,109.05,109.38,193800.0,106.4083,106.7595,106.3791,106.701,193800.0
2024-04-05 12:00:00,109.39,109.49,109.36,109.43,178083.0,106.7108,106.8083,106.6815,106.7498,178083.0
2024-04-05 12:30:00,109.43,109.57,109.34,109.57,108400.0,106.7498,106.8863,106.662,106.8863,108400.0
2024-04-05 13:00:00,109.56,109.57,109.29,109.37,208153.0,106.8766,106.8863,106.6132,106.6912,208153.0
2024-04-05 13:30:00,109.39,109.43,109.05,109.1,172364.0,106.7108,106.7498,106.3791,106.4279,172364.0
2024-04-05 14:00:00,109.1,109.37,108.98,109.15,257270.0,106.4279,106.6912,106.3108,106.4766,257270.0
2024-04-05 14:30:00,109.13,109.28,109.04,109.13,148143.0,106.4571,106.6034,106.3693,106.4571,148143.0
2024-04-05 15:00:00,109.13,109.21,109.09,109.18,106608.0,106.4571,106.5352,106.4181,106.5059,106608.0
2024-04-05 15:30:00,109.17,109.34,109.15,109.22,292193.0,106.4961,106.662,106.4766,106.5449,292193.0
2024-04-08 09:30:00,109.54,109.57,109.38,109.5,109268.0,106.8571,106.8863,106.701,106.8181,109268.0
2024-04-08 10:00:00,109.47,109.58,109.34,109.58,74387.0,106.7888,106.8961,106.662,106.8961,74387.0
2024-04-08 10:30:00,109.57,109.69,109.57,109.66,101644.0,106.8863,107.0034,106.8863,106.9741,101644.0
2024-04-08 11:00:00,109.66,109.69,109.55,109.61,102412.0,106.9741,107.0034,106.8668,106.9254,102412.0
2024-04-08 11:30:00,109.6,109.6,109.41,109.5,120938.0,106.9156,106.9156,106.7303,106.8181,120938.0
2024-04-08 12:00:00,109.49,109.5,109.32,109.42,313354.0,106.8083,106.8181,106.6425,106.74,313354.0
2024-04-08 12:30:00,109.42,109.58,109.41,109.58,111734.0,106.74,106.8961,106.7303,106.8961,111734.0
2024-04-08 13:00:00,109.59,109.59,109.49,109.58,119872.0,106.9059,106.9059,106.8083,106.8961,119872.0
2024-04-08 13:30:00,109.58,109.59,109.47,109.58,72384.0,106.8961,106.9059,106.7888,106.8961,72384.0
2024-04-08 14:00:00,109.58,109.61,109.52,109.57,80229.0,106.8961,106.9254,106.8376,106.8863,80229.0
2024-04-08 14:30:00,109.55,109.56,109.46,109.56,108532.0,106.8668,106.8766,106.779,106.8766,108532.0
2024-04-08 15:00:00,109.57,109.59,109.48,109.56,115876.0,106.8863,106.9059,106.7985,106.8766,115876.0
2024-04-08 15:30:00,109.57,109.64,109.39,109.46,202946.0,106.8863,106.9546,106.7108,106.779,202946.0
2024-04-09 09:30:00,109.93,109.97,109.57,109.61,75148.0,107.2375,107.2765,106.8863,106.9254,75148.0
2024-04-09 10:00:00,109.62,109.69,109.37,109.38,123667.0,106.9351,107.0034,106.6912,106.701,123667.0
2024-04-09 10:30:00,109.38,109.38,108.77,108.97,185279.0,106.701,106.701,106.1059,106.301,185279.0
2024-04-09 11:00:00,108.96,109.14,108.92,109.04,129401.0,106.2913,106.4669,106.2523,106.3693,129401.0
2024-04-09 11:30:00,109.05,109.24,108.99,109.2,132823.0,106.3791,106.5644,106.3205,106.5254,132823.0
2024-04-09 12:00:00,109.19,109.33,109.19,109.29,95136.0,106.5157,106.6522,106.5157,106.6132,95136.0
2024-04-09 12:30:00,109.29,109.36,109.16,109.19,85695.0,106.6132,106.6815,106.4864,106.5157,85695.0
2024-04-09 13:00:00,109.19,109.33,109.14,109.24,148941.0,106.5157,106.6522,106.4669,106.5644,148941.0
2024-04-09 13:30:00,109.24,109.33,109.17,109.18,82806.0,106.5644,106.6522,106.4961,106.5059,82806.0
2024-04-09 14:00:00,109.15,109.27,109.08,109.17,90245.0,106.4766,106.5937,106.4083,106.4961,90245.0
2024-04-09 14:30:00,109.17,109.21,109.1,109.15,84390.0,106.4961,106.5352,106.4279,106.4766,84390.0
2024-04-09 15:00:00,109.14,109.5,108.99,109.5,125678.0,106.4669,106.8181,106.3205,106.8181,125678.0
2024-04-09 15:30:00,109.5,109.63,109.31,109.62,172933.0,106.8181,106.9449,106.6327,106.9351,172933.0
2024-04-10 09:30:00,108.28,108.43,108.1,108.33,272317.0,105.6279,105.7743,105.4523,105.6767,272317.0
2024-04-10 10:00:00,108.33,108.64,108.25,108.55,278606.0,105.6767,105.9791,105.5987,105.8913,278606.0
2024-04-10 10:30:00,108.53,108.8,108.39,108.47,112356.0,105.8718,106.1352,105.7352,105.8133,112356.0
2024-04-10 11:00:00,108.48,108.48,108.27,108.44,298537.0,105.823,105.823,105.6182,105.784,298537.0
2024-04-10 11:30:00,108.44,108.44,108.16,108.22,537724.0,105.784,105.784,105.5109,105.5694,537724.0
2024-04-10 12:00:00,108.22,108.29,108.13,108.2,485016.0,105.5694,105.6377,105.4816,105.5499,485016.0
2024-04-10 12:30:00,108.2,108.37,108.16,108.34,524921.0,105.5499,105.7157,105.5109,105.6865,524921.0
2024-04-10 13:00:00,108.34,108.51,107.94,108.27,1484241.0,105.6865,105.8523,105.2963,105.6182,1484241.0
2024-04-10 13:30:00,108.27,108.46,107.99,108.27,1008207.0,105.6182,105.8035,105.345,105.6182,1008207.0
2024-04-10 14:00:00,108.27,108.43,108.13,108.16,892711.0,105.6182,105.7743,105.4816,105.5109,892711.0
2024-04-10 14:30:00,108.14,108.31,108.02,108.03,87838.0,105.4914,105.6572,105.3743,105.3841,87838.0
2024-04-10 15:00:00,108.02,108.48,108.01,108.34,128903.0,105.3743,105.823,105.3646,105.6865,128903.0
2024-04-10 15:30:00,108.35,108.5,108.21,108.38,246717.0,105.6962,105.8426,105.5597,105.7255,246717.0
2024-04-11 09:30:00,108.7,108.79,108.44,108.48,79152.0,106.0377,106.1254,105.784,105.823,79152.0
2024-04-11 10:00:00,108.39,108.39,107.9,107.93,77908.0,105.7352,105.7352,105.2572,105.2865,77908.0
2024-04-11 10:30:00,107.96,108.17,107.94,108.05,84434.0,105.3158,105.5206,105.2963,105.4036,84434.0
2024-04-11 11:00:00,108.06,108.25,108.04,108.14,25600.0,105.4133,105.5987,105.3938,105.4914,25600.0
2024-04-11 11:30:00,108.14,108.51,108.11,108.51,56579.0,105.4914,105.8523,105.4621,105.8523,56579.0
2024-04-11 12:00:00,108.53,108.53,108.41,108.41,59400.0,105.8718,105.8718,105.7548,105.7548,59400.0
2024-04-11 12:30:00,108.41,108.54,108.39,108.49,17920.0,105.7548,105.8816,105.7352,105.8328,17920.0
2024-04-11 13:00:00,108.5,108.96,108.43,108.9,91418.0,105.8426,106.2913,105.7743,106.2328,91418.0
2024-04-11 13:30:00,108.89,109.0,108.8,108.96,23001.0,106.223,106.3303,106.1352,106.2913,23001.0
2024-04-11 14:00:00,108.96,109.22,108.96,109.18,76260.0,106.2913,106.5449,106.2913,106.5059,76260.0
2024-04-11 14:30:00,109.18,109.24,109.07,109.09,30223.0,106.5059,106.5644,106.3986,106.4181,30223.0
2024-04-11 15:00:00,109.1,109.19,109.07,109.15,162812.0,106.4279,106.5157,106.3986,106.4766,162812.0
2024-04-11 15:30:00,109.13,109.22,109.01,109.03,203089.0,106.4571,106.5449,106.3401,106.3596,203089.0
2024-04-12 09:30:00,108.09,108.41,108.06,108.28,179069.0,105.4426,105.7548,105.4133,105.6279,179069.0
2024-04-12 10:00:00,108.28,108.28,107.9,107.97,173237.0,105.6279,105.6279,105.2572,105.3255,173237.0
2024-04-12 10:30:00,107.96,108.03,107.64,107.66,211420.0,105.3158,105.3841,105.0036,105.0231,211420.0
2024-04-12 11:00:00,107.65,107.88,107.65,107.88,93845.0,105.0134,105.2377,105.0134,105.2377,93845.0
2024-04-12 11:30:00,107.88,108.0,107.86,107.9,79033.0,105.2377,105.3548,105.2182,105.2572,79033.0
2024-04-12 12:00:00,107.9,107.91,107.6,107.6,75073.0,105.2572,105.267,104.9646,104.9646,75073.0
2024-04-12 12:30:00,107.61,107.63,107.36,107.38,77398.0,104.9743,104.9939,104.7305,104.75,77398.0
2024-04-12 13:00:00,107.39,107.45,107.18,107.2,139923.0,104.7597,104.8183,104.5549,104.5744,139923.0
2024-04-12 13:30:00,107.2,107.47,107.13,107.36,81132.0,104.5744,104.8378,104.5061,104.7305,81132.0
2024-04-12 14:00:00,107.34,107.5,107.25,107.34,81553.0,104.711,104.867,104.6232,104.711,81553.0
2024-04-12 14:30:00,107.32,107.32,107.12,107.13,97838.0,104.6915,104.6915,104.4964,104.5061,97838.0
2024-04-12 15:00:00,107.12,107.2,107.03,107.1,120199.0,104.4964,104.5744,104.4086,104.4768,120199.0
2024-04-12 15:30:00,107.11,107.35,107.08,107.32,213156.0,104.4866,104.7207,104.4573,104.6915,213156.0
2024-04-15 09:30:00,108.26,108.29,108.11,108.19,122484.0,105.6084,105.6377,105.4621,105.5401,122484.0
2024-04-15 10:00:00,108.18,108.19,107.6,107.68,132496.0,105.5304,105.5401,104.9646,105.0426,132496.0
2024-04-15 10:30:00,107.69,107.78,107.42,107.42,163767.0,105.0524,105.1402,104.789,104.789,163767.0
2024-04-15 11:00:00,107.43,107.51,107.36,107.51,196830.0,104.7988,104.8768,104.7305,104.8768,196830.0
2024-04-15 11:30:00,107.52,107.72,107.51,107.67,214680.0,104.8866,105.0817,104.8768,105.0329,214680.0
2024-04-15 12:00:00,107.66,107.73,107.3,107.34,213813.0,105.0231,105.0914,104.6719,104.711,213813.0
2024-04-15 12:30:00,107.32,107.32,107.14,107.25,158143.0,104.6915,104.6915,104.5159,104.6232,158143.0
2024-04-15 13:00:00,107.24,107.32,106.61,106.61,259367.0,104.6134,104.6915,103.9988,103.9988,259367.0
2024-04-15 13:30:00,106.6,106.63,106.31,106.58,234376.0,103.9891,104.0184,103.7062,103.9696,234376.0
2024-04-15 14:00:00,106.54,106.55,106.29,106.35,146297.0,103.9306,103.9403,103.6867,103.7452,146297.0
2024-04-15 14:30:00,106.32,106.58,106.23,106.37,82341.0,103.7159,103.9696,103.6281,103.7647,82341.0
2024-04-15 15:00:00,106.33,106.38,106.08,106.2,165646.0,103.7257,103.7745,103.4818,103.5989,165646.0
2024-04-15 15:30:00,106.2,106.38,106.19,106.28,314363.0,103.5989,103.7745,103.5891,103.6769,314363.0
2024-04-16 09:30:00,105.91,106.0,105.53,105.8,156301.0,103.316,103.4038,102.9453,103.2087,156301.0
2024-04-16 10:00:00,105.79,105.98,105.59,105.59,195186.0,103.1989,103.3843,103.0038,103.0038,195186.0
2024-04-16 10:30:00,105.59,105.73,105.48,105.6,115623.0,103.0038,103.1404,102.8965,103.0136,115623.0
2024-04-16 11:00:00,105.61,105.83,105.57,105.79,75964.0,103.0233,103.2379,102.9843,103.1989,75964.0
2024-04-16 11:30:00,105.8,106.04,105.71,105.85,59272.0,103.2087,103.4428,103.1209,103.2575,59272.0
2024-04-16 12:00:00,105.84,105.95,105.69,105.86,164079.0,103.2477,103.355,103.1014,103.2672,164079.0
2024-04-16 12:30:00,105.86,105.99,105.8,105.92,41248.0,103.2672,103.394,103.2087,103.3257,41248.0
2024-04-16 13:00:00,105.92,105.98,105.78,105.83,112981.0,103.3257,103.3843,103.1892,103.2379,112981.0
2024-04-16 13:30:00,105.83,105.97,105.42,105.79,226501.0,103.2379,103.3745,102.838,103.1989,226501.0
2024-04-16 14:00:00,105.78,106.29,105.55,105.65,215175.0,103.1892,103.6867,102.9648,103.0624,215175.0
2024-04-16 14:30:00,105.67,106.13,105.65,106.13,140235.0,103.0819,103.5306,103.0624,103.5306,140235.0
2024-04-16 15:00:00,106.14,106.14,105.94,106.1,125399.0,103.5404,103.5404,103.3453,103.5013,125399.0
2024-04-16 15:30:00,106.09,106.09,105.69,105.73,316285.0,103.4916,103.4916,103.1014,103.1404,316285.0
2024-04-17 09:30:00,106.28,106.31,106.06,106.12,115622.0,103.6769,103.7062,103.4623,103.5208,115622.0
2024-04-17 10:00:00,106.11,106.11,105.7,105.9,167448.0,103.5111,103.5111,103.1111,103.3062,167448.0
2024-04-17 10:30:00,105.9,105.91,105.49,105.63,94450.0,103.3062,103.316,102.9063,103.0428,94450.0
2024-04-17 11:00:00,105.62,105.83,105.53,105.53,100583.0,103.0331,103.2379,102.9453,102.9453,100583.0
2024-04-17 11:30:00,105.51,105.52,105.32,105.46,79956.0,102.9258,102.9355,102.7404,102.877,79956.0
2024-04-17 12:00:00,105.45,105.45,105.15,105.25,327533.0,102.8673,102.8673,102.5746,102.6722,327533.0
2024-04-17 12:30:00,105.25,105.26,104.99,105.14,219198.0,102.6722,102.6819,102.4185,102.5648,219198.0
2024-04-17 13:00:00,105.14,105.5,105.11,105.5,109962.0,102.5648,102.916,102.5356,102.916,109962.0
2024-04-17 13:30:00,105.5,105.67,105.4,105.65,137002.0,102.916,103.0819,102.8185,103.0624,137002.0
2024-04-17 14:00:00,105.65,105.7,105.5,105.56,166096.0,103.0624,103.1111,102.916,102.9746,166096.0
2024-04-17 14:30:00,105.58,105.96,105.46,105.48,175837.0,102.9941,103.3648,102.877,102.8965,175837.0
2024-04-17 15:00:00,105.48,105.48,105.29,105.33,71748.0,102.8965,102.8965,102.7112,102.7502,71748.0
2024-04-17 15:30:00,105.35,105.55,105.29,105.34,115852.0,102.7697,102.9648,102.7112,102.7599,115852.0
2024-04-18 09:30:00,105.52,105.6,105.19,105.47,106521.0,102.9355,103.0136,102.6136,102.8868,106521.0
2024-04-18 10:00:00,105.5,105.67,105.34,105.63,81656.0,102.916,103.0819,102.7599,103.0428,81656.0
2024-04-18 10:30:00,105.64,105.95,105.64,105.85,130206.0,103.0526,103.355,103.0526,103.2575,130206.0
2024-04-18 11:00:00,105.87,106.04,105.83,105.89,45395.0,103.277,103.4428,103.2379,103.2965,45395.0
2024-04-18 11:30:00,105.91,105.91,105.73,105.79,33822.0,103.316,103.316,103.1404,103.1989,33822.0
2024-04-18 12:00:00,105.8,105.9,105.69,105.76,61681.0,103.2087,103.3062,103.1014,103.1697,61681.0
2024-04-18 12:30:00,105.77,105.77,105.39,105.42,84393.0,103.1794,103.1794,102.8087,102.838,84393.0
2024-04-18 13:00:00,105.43,105.48,105.03,105.28,70713.0,102.8477,102.8965,102.4575,102.7014,70713.0
2024-04-18 13:30:00,105.28,105.3,105.04,105.19,38510.0,102.7014,102.7209,102.4673,102.6136,38510.0
2024-04-18 14:00:00,105.18,105.32,104.99,105.15,70764.0,102.6039,102.7404,102.4185,102.5746,70764.0
2024-04-18 14:30:00,105.15,105.2,104.98,105.06,53013.0,102.5746,102.6234,102.4088,102.4868,53013.0
2024-04-18 15:00:00,105.07,105.31,105.07,105.2,42550.0,102.4966,102.7307,102.4966,102.6234,42550.0
2024-04-18 15:30:00,105.23,105.38,105.13,105.17,90215.0,102.6526,102.799,102.5551,102.5941,90215.0
2024-04-19 09:30:00,105.08,105.39,105.0,105.24,175681.0,102.5063,102.8087,102.4283,102.6624,175681.0
2024-04-19 10:00:00,105.24,105.32,104.92,105.09,192928.0,102.6624,102.7404,102.3502,102.5161,192928.0
2024-04-19 10:30:00,105.08,105.23,104.92,105.11,151211.0,102.5063,102.6526,102.3502,102.5356,151211.0
2024-04-19 11:00:00,105.09,105.18,104.94,104.99,209445.0,102.5161,102.6039,102.3697,102.4185,209445.0
2024-04-19 11:30:00,105.01,105.07,104.84,104.86,193761.0,102.438,102.4966,102.2722,102.2917,193761.0
2024-04-19 12:00:00,104.86,104.98,104.46,104.46,93905.0,102.2917,102.4088,101.9015,101.9015,93905.0
2024-04-19 12:30:00,104.46,104.85,104.46,104.82,61946.0,101.9015,102.2819,101.9015,102.2527,61946.0
2024-04-19 13:00:00,104.84,104.97,104.73,104.75,77138.0,102.2722,102.399,102.1649,102.1844,77138.0
2024-04-19 13:30:00,104.76,105.08,104.74,104.88,173719.0,102.1942,102.5063,102.1746,102.3112,173719.0
2024-04-19 14:00:00,104.88,104.88,104.55,104.56,109460.0,102.3112,102.3112,101.9893,101.9991,109460.0
2024-04-19 14:30:00,104.54,104.64,104.29,104.46,131736.0,101.9795,102.0771,101.7357,101.9015,131736.0
2024-04-19 15:00:00,104.46,104.62,104.33,104.52,164279.0,101.9015,102.0576,101.7747,101.96,164279.0
2024-04-19 15:30:00,104.51,104.6,104.3,104.56,247677.0,101.9503,102.0381,101.7454,101.9991,247677.0
2024-04-22 09:30:00,105.05,105.16,104.9,105.09,143194.0,102.477,102.5844,102.3307,102.5161,143194.0
2024-04-22 10:00:00,105.09,105.19,104.91,104.94,127822.0,102.5161,102.6136,102.3405,102.3697,127822.0
2024-04-22 10:30:00,104.96,105.12,104.91,104.94,101537.0,102.3893,102.5453,102.3405,102.3697,101537.0
2024-04-22 11:00:00,104.92,104.94,104.77,104.92,56913.0,102.3502,102.3697,102.2039,102.3502,56913.0
2024-04-22 11:30:00,104.94,105.13,104.93,105.13,89410.0,102.3697,102.5551,102.36,102.5551,89410.0
2024-04-22 12:00:00,105.14,105.34,105.12,105.21,68253.0,102.5648,102.7599,102.5453,102.6331,68253.0
2024-04-22 12:30:00,105.2,105.32,105.13,105.32,31262.0,102.6234,102.7404,102.5551,102.7404,31262.0
2024-04-22 13:00:00,105.35,105.62,105.31,105.62,95257.0,102.7697,103.0331,102.7307,103.0331,95257.0
2024-04-22 13:30:00,105.62,105.95,105.6,105.89,94006.0,103.0331,103.355,103.0136,103.2965,94006.0
2024-04-22 14:00:00,105.89,106.04,105.84,106.0,77494.0,103.2965,103.4428,103.2477,103.4038,77494.0
2024-04-22 14:30:00,106.0,106.06,105.76,105.88,68682.0,103.4038,103.4623,103.1697,103.2867,68682.0
2024-04-22 15:00:00,105.86,105.87,105.69,105.74,90343.0,103.2672,103.277,103.1014,103.1501,90343.0
2024-04-22 15:30:00,105.72,105.74,105.48,105.58,265761.0,103.1306,103.1501,102.8965,102.9941,265761.0
2024-04-23 09:30:00,105.94,106.41,105.9,106.34,243711.0,103.3453,103.8037,103.3062,103.7355,243711.0
2024-04-23 10:00:00,106.36,106.55,106.27,106.55,121332.0,103.755,103.9403,103.6672,103.9403,121332.0
2024-04-23 10:30:00,106.54,106.7,106.54,106.68,144196.0,103.9306,104.0866,103.9306,104.0671,144196.0
2024-04-23 11:00:00,106.68,106.69,106.49,106.65,89131.0,104.0671,104.0769,103.8818,104.0379,89131.0
2024-04-23 11:30:00,106.63,106.67,106.5,106.52,87551.0,104.0184,104.0574,103.8915,103.911,87551.0
2024-04-23 12:00:00,106.52,106.75,106.51,106.73,136468.0,103.911,104.1354,103.9013,104.1159,136468.0
2024-04-23 12:30:00,106.73,106.79,106.69,106.73,186346.0,104.1159,104.1744,104.0769,104.1159,186346.0
2024-04-23 13:00:00,106.73,106.81,106.65,106.78,163004.0,104.1159,104.1939,104.0379,104.1647,163004.0
2024-04-23 13:30:00,106.78,106.88,106.73,106.86,133983.0,104.1647,104.2622,104.1159,104.2427,133983.0
2024-04-23 14:00:00,106.86,106.89,106.78,106.87,87722.0,104.2427,104.272,104.1647,104.2525,87722.0
2024-04-23 14:30:00,106.87,106.9,106.76,106.84,109639.0,104.2525,104.2817,104.1452,104.2232,109639.0
2024-04-23 15:00:00,106.84,106.85,106.72,106.79,157408.0,104.2232,104.233,104.1061,104.1744,157408.0
2024-04-23 15:30:00,106.78,106.85,106.7,106.78,198830.0,104.1647,104.233,104.0866,104.1647,198830.0
2024-04-24 09:30:00,107.05,107.13,106.86,106.89,450695.0,104.4281,104.5061,104.2427,104.272,450695.0
2024-04-24 10:00:00,106.89,107.04,106.81,106.87,223985.0,104.272,104.4183,104.1939,104.2525,223985.0
2024-04-24 10:30:00,106.88,106.91,106.61,106.64,142132.0,104.2622,104.2915,103.9988,104.0281,142132.0
2024-04-24 11:00:00,106.64,106.68,106.42,106.53,104532.0,104.0281,104.0671,103.8135,103.9208,104532.0
2024-04-24 11:30:00,106.53,106.63,106.33,106.37,134343.0,103.9208,104.0184,103.7257,103.7647,134343.0
2024-04-24 12:00:00,106.38,106.49,106.32,106.43,79759.0,103.7745,103.8818,103.7159,103.8233,79759.0
2024-04-24 12:30:00,106.41,106.5,106.27,106.49,104080.0,103.8037,103.8915,103.6672,103.8818,104080.0
2024-04-24 13:00:00,106.49,106.66,106.44,106.65,69263.0,103.8818,104.0476,103.833,104.0379,69263.0
2024-04-24 13:30:00,106.65,106.89,106.65,106.87,70127.0,104.0379,104.272,104.0379,104.2525,70127.0
2024-04-24 14:00:00,106.89,106.89,106.59,106.63,88107.0,104.272,104.272,103.9793,104.0184,88107.0
2024-04-24 14:30:00,106.62,106.68,106.53,106.54,87267.0,104.0086,104.0671,103.9208,103.9306,87267.0
2024-04-24 15:00:00,106.54,106.84,106.5,106.79,93297.0,103.9306,104.2232,103.8915,104.1744,93297.0
2024-04-24 15:30:00,106.78,106.85,106.73,106.75,150381.0,104.1647,104.233,104.1159,104.1354,150381.0
2024-04-25 09:30:00,105.43,105.5,105.18,105.27,205428.0,102.8477,102.916,102.6039,102.6917,205428.0
2024-04-25 10:00:00,105.27,105.67,105.11,105.65,167951.0,102.6917,103.0819,102.5356,103.0624,167951.0
2024-04-25 10:30:00,105.65,105.69,105.41,105.47,121111.0,103.0624,103.1014,102.8282,102.8868,121111.0
2024-04-25 11:00:00,105.46,105.73,105.44,105.73,90749.0,102.877,103.1404,102.8575,103.1404,90749.0
2024-04-25 11:30:00,105.72,105.85,105.59,105.85,72265.0,103.1306,103.2575,103.0038,103.2575,72265.0
2024-04-25 12:00:00,105.83,106.0,105.75,105.99,112001.0,103.2379,103.4038,103.1599,103.394,112001.0
2024-04-25 12:30:00,105.99,106.13,105.93,106.09,77333.0,103.394,103.5306,103.3355,103.4916,77333.0
2024-04-25 13:00:00,106.1,106.2,105.96,106.1,91195.0,103.5013,103.5989,103.3648,103.5013,91195.0
2024-04-25 13:30:00,106.08,106.46,106.06,106.42,182495.0,103.4818,103.8525,103.4623,103.8135,182495.0
2024-04-25 14:00:00,106.42,106.44,106.15,106.16,113212.0,103.8135,103.833,103.5501,103.5599,113212.0
2024-04-25 14:30:00,106.14,106.3,106.11,106.24,85460.0,103.5404,103.6964,103.5111,103.6379,85460.0
2024-04-25 15:00:00,106.25,106.55,106.24,106.53,80942.0,103.6477,103.9403,103.6379,103.9208,80942.0
2024-04-25 15:30:00,106.53,106.53,106.28,106.4,192194.0,103.9208,103.9208,103.6769,103.794,192194.0
2024-04-26 09:30:00,107.03,107.35,106.92,107.29,130402.0,104.4086,104.7207,104.3012,104.6622,130402.0
2024-04-26 10:00:00,107.29,107.47,107.24,107.36,92286.0,104.6622,104.8378,104.6134,104.7305,92286.0
2024-04-26 10:30:00,107.32,107.43,107.26,107.34,89669.0,104.6915,104.7988,104.6329,104.711,89669.0
2024-04-26 11:00:00,107.36,107.47,107.16,107.25,85645.0,104.7305,104.8378,104.5354,104.6232,85645.0
2024-04-26 11:30:00,107.26,107.41,107.2,107.34,61743.0,104.6329,104.7792,104.5744,104.711,61743.0
2024-04-26 12:00:00,107.35,107.42,107.27,107.41,99612.0,104.7207,104.789,104.6427,104.7792,99612.0
2024-04-26 12:30:00,107.41,107.53,107.38,107.53,47090.0,104.7792,104.8963,104.75,104.8963,47090.0
2024-04-26 13:00:00,107.53,107.59,107.49,107.55,72715.0,104.8963,104.9548,104.8573,104.9158,72715.0
2024-04-26 13:30:00,107.56,107.61,107.47,107.53,65324.0,104.9256,104.9743,104.8378,104.8963,65324.0
2024-04-26 14:00:00,107.53,107.54,107.43,107.45,73206.0,104.8963,104.9061,104.7988,104.8183,73206.0
2024-04-26 14:30:00,107.46,107.56,107.39,107.56,83629.0,104.828,104.9256,104.7597,104.9256,83629.0
2024-04-26 15:00:00,107.55,107.58,107.5,107.57,120406.0,104.9158,104.9451,104.867,104.9353,120406.0
2024-04-26 15:30:00,107.57,107.58,107.36,107.37,121774.0,104.9353,104.9451,104.7305,104.7402,121774.0
2024-04-29 09:30:00,107.74,107.87,107.56,107.66,73430.0,105.1012,105.228,104.9256,105.0231,73430.0
2024-04-29 10:00:00,107.66,107.84,107.65,107.79,61257.0,105.0231,105.1987,105.0134,105.1499,61257.0
2024-04-29 10:30:00,107.79,107.86,107.7,107.79,44229.0,105.1499,105.2182,105.0621,105.1499,44229.0
2024-04-29 11:00:00,107.78,107.79,107.71,107.73,41050.0,105.1402,105.1499,105.0719,105.0914,41050.0
2024-04-29 11:30:00,107.71,107.76,107.61,107.76,51525.0,105.0719,105.1207,104.9743,105.1207,51525.0
2024-04-29 12:00:00,107.76,107.85,107.74,107.84,63088.0,105.1207,105.2085,105.1012,105.1987,63088.0
2024-04-29 12:30:00,107.85,107.91,107.78,107.84,55619.0,105.2085,105.267,105.1402,105.1987,55619.0
2024-04-29 13:00:00,107.84,107.91,107.78,107.9,64138.0,105.1987,105.267,105.1402,105.2572,64138.0
2024-04-29 13:30:00,107.91,107.93,107.85,107.87,153191.0,105.267,105.2865,105.2085,105.228,153191.0
2024-04-29 14:00:00,107.86,107.86,107.77,107.78,67992.0,105.2182,105.2182,105.1304,105.1402,67992.0
2024-04-29 14:30:00,107.78,107.8,107.58,107.78,71789.0,105.1402,105.1597,104.9451,105.1402,71789.0
2024-04-29 15:00:00,107.76,107.76,107.36,107.59,140465.0,105.1207,105.1207,104.7305,104.9548,140465.0
2024-04-29 15:30:00,107.61,107.85,107.56,107.85,135893.0,104.9743,105.2085,104.9256,105.2085,135893.0
2024-04-30 09:30:00,107.45,107.61,107.32,107.52,94498.0,104.8183,104.9743,104.6915,104.8866,94498.0
2024-04-30 10:00:00,107.56,107.66,107.45,107.45,62472.0,104.9256,105.0231,104.8183,104.8183,62472.0
2024-04-30 10:30:00,107.44,107.57,107.36,107.41,120382.0,104.8085,104.9353,104.7305,104.7792,120382.0
2024-04-30 11:00:00,107.4,107.4,106.97,107.03,105468.0,104.7695,104.7695,104.35,104.4086,105468.0
2024-04-30 11:30:00,107.07,107.07,106.92,107.01,79866.0,104.4476,104.4476,104.3012,104.389,79866.0
2024-04-30 12:00:00,107.01,107.06,106.91,107.01,33015.0,104.389,104.4378,104.2915,104.389,33015.0
2024-04-30 12:30:00,107.01,107.01,106.68,106.76,53130.0,104.389,104.389,104.0671,104.1452,53130.0
2024-04-30 13:00:00,106.76,106.84,106.66,106.78,90233.0,104.1452,104.2232,104.0476,104.1647,90233.0
2024-04-30 13:30:00,106.75,106.94,106.75,106.93,112959.0,104.1354,104.3208,104.1354,104.311,112959.0
2024-04-30 14:00:00,106.92,106.98,106.75,106.76,44946.0,104.3012,104.3598,104.1354,104.1452,44946.0
2024-04-30 14:30:00,106.77,106.85,106.59,106.67,93091.0,104.1549,104.233,103.9793,104.0574,93091.0
2024-04-30 15:00:00,106.67,106.76,106.56,106.66,55291.0,104.0574,104.1452,103.9501,104.0476,55291.0
2024-04-30 15:30:00,106.65,106.71,106.21,106.23,192896.0,104.0379,104.0964,103.6086,103.6281,192896.0
2024-05-01 09:30:00,106.22,106.22,105.93,106.02,101109.0,103.6184,103.6184,103.3355,103.4233,101109.0
2024-05-01 10:00:00,106.04,106.13,105.86,106.02,180154.0,103.4428,103.5306,103.2672,103.4233,180154.0
2024-05-01 10:30:00,106.01,106.14,105.96,106.1,50224.0,103.4135,103.5404,103.3648,103.5013,50224.0
2024-05-01 11:00:00,106.08,106.13,105.84,105.99,79561.0,103.4818,103.5306,103.2477,103.394,79561.0
2024-05-01 11:30:00,106.0,106.09,105.88,105.88,27138.0,103.4038,103.4916,103.2867,103.2867,27138.0
2024-05-01 12:00:00,105.83,106.03,105.8,106.03,38513.0,103.2379,103.433,103.2087,103.433,38513.0
2024-05-01 12:30:00,106.02,106.02,105.88,105.89,34148.0,103.4233,103.4233,103.2867,103.2965,34148.0
2024-05-01 13:00:00,105.9,105.95,105.8,105.95,20124.0,103.3062,103.355,103.2087,103.355,20124.0
2024-05-01 13:30:00,105.96,106.08,105.95,106.03,12112.0,103.3648,103.4818,103.355,103.433,12112.0
2024-05-01 14:00:00,106.09,106.46,105.99,106.46,63968.0,103.4916,103.8525,103.394,103.8525,63968.0
2024-05-01 14:30:00,106.45,107.33,106.05,107.31,82901.0,103.8428,104.7012,103.4526,104.6817,82901.0
2024-05-01 15:00:00,107.32,107.46,106.92,107.07,149914.0,104.6915,104.828,104.3012,104.4476,149914.0
2024-05-01 15:30:00,107.08,107.08,105.93,105.97,327740.0,104.4573,104.4573,103.3355,103.3745,327740.0
2024-05-02 09:30:00,106.96,107.01,106.48,106.55,132133.0,104.3403,104.389,103.872,103.9403,132133.0
2024-05-02 10:00:00,106.54,106.62,106.09,106.58,142587.0,103.9306,104.0086,103.4916,103.9696,142587.0
2024-05-02 10:30:00,106.59,106.71,106.35,106.68,172908.0,103.9793,104.0964,103.7452,104.0671,172908.0
2024-05-02 11:00:00,106.68,106.8,106.62,106.66,55025.0,104.0671,104.1842,104.0086,104.0476,55025.0
2024-05-02 11:30:00,106.67,106.83,106.53,106.81,118167.0,104.0574,104.2135,103.9208,104.1939,118167.0
2024-05-02 12:00:00,106.82,106.82,106.59,106.74,67022.0,104.2037,104.2037,103.9793,104.1257,67022.0
2024-05-02 12:30:00,106.75,106.81,106.59,106.77,73801.0,104.1354,104.1939,103.9793,104.1549,73801.0
2024-05-02 13:00:00,106.78,107.1,106.78,107.09,78935.0,104.1647,104.4768,104.1647,104.4671,78935.0
2024-05-02 13:30:00,107.09,107.12,106.96,107.06,57283.0,104.4671,104.4964,104.3403,104.4378,57283.0
2024-05-02 14:00:00,107.06,107.23,107.04,107.17,37911.0,104.4378,104.6037,104.4183,104.5451,37911.0
2024-05-02 14:30:00,107.18,107.4,107.17,107.37,125713.0,104.5549,104.7695,104.5451,104.7402,125713.0
2024-05-02 15:00:00,107.37,107.42,107.26,107.33,299906.0,104.7402,104.789,104.6329,104.7012,299906.0
2024-05-02 15:30:00,107.32,107.33,107.06,107.23,288087.0,104.6915,104.7012,104.4378,104.6037,288087.0
2024-05-03 09:30:00,108.39,108.56,108.16,108.48,69448.0,105.7352,105.9011,105.5109,105.823,69448.0
2024-05-03 10:00:00,108.49,108.66,107.85,108.05,279139.0,105.8328,105.9986,105.2085,105.4036,279139.0
2024-05-03 10:30:00,108.06,108.18,107.9,107.98,123838.0,105.4133,105.5304,105.2572,105.3353,123838.0
2024-05-03 11:00:00,108.01,108.12,107.87,108.09,100216.0,105.3646,105.4719,105.228,105.4426,100216.0
2024-05-03 11:30:00,108.1,108.31,108.1,108.23,140001.0,105.4523,105.6572,105.4523,105.5792,140001.0
2024-05-03 12:00:00,108.25,108.35,108.22,108.31,87309.0,105.5987,105.6962,105.5694,105.6572,87309.0
2024-05-03 12:30:00,108.32,108.39,108.23,108.28,111074.0,105.667,105.7352,105.5792,105.6279,111074.0
2024-05-03 13:00:00,108.28,108.41,108.26,108.34,90472.0,105.6279,105.7548,105.6084,105.6865,90472.0
2024-05-03 13:30:00,108.34,108.43,108.27,108.38,125000.0,105.6865,105.7743,105.6182,105.7255,125000.0
2024-05-03 14:00:00,108.38,108.51,108.38,108.48,68372.0,105.7255,105.8523,105.7255,105.823,68372.0
2024-05-03 14:30:00,108.48,108.53,108.4,108.44,74339.0,105.823,105.8718,105.745,105.784,74339.0
2024-05-03 15:00:00,108.44,108.5,108.4,108.48,97987.0,105.784,105.8426,105.745,105.823,97987.0
2024-05-03 15:30:00,108.48,108.5,108.39,108.44,219877.0,105.823,105.8426,105.7352,105.784,219877.0
2024-05-06 09:30:00,108.93,109.03,108.85,109.01,57992.0,106.262,106.3596,106.184,106.3401,57992.0
2024-05-06 10:00:00,109.04,109.1,108.99,109.05,24259.0,106.3693,106.4279,106.3205,106.3791,24259.0
2024-05-06 10:30:00,109.05,109.11,109.0,109.02,78929.0,106.3791,106.4376,106.3303,106.3498,78929.0
2024-05-06 11:00:00,109.03,109.03,108.93,108.95,49093.0,106.3596,106.3596,106.262,106.2815,49093.0
2024-05-06 11:30:00,108.96,109.04,108.93,109.04,98068.0,106.2913,106.3693,106.262,106.3693,98068.0
2024-05-06 12:00:00,109.03,109.03,108.88,108.98,178326.0,106.3596,106.3596,106.2132,106.3108,178326.0
2024-05-06 12:30:00,108.98,109.08,108.97,109.07,41678.0,106.3108,106.4083,106.301,106.3986,41678.0
2024-05-06 13:00:00,109.08,109.13,109.0,109.07,342164.0,106.4083,106.4571,106.3303,106.3986,342164.0
2024-05-06 13:30:00,109.06,109.16,109.06,109.14,49428.0,106.3888,106.4864,106.3888,106.4669,49428.0
2024-05-06 14:00:00,109.14,109.29,109.13,109.27,97168.0,106.4669,106.6132,106.4571,106.5937,97168.0
2024-05-06 14:30:00,109.27,109.28,109.2,109.23,69600.0,106.5937,106.6034,106.5254,106.5547,69600.0
2024-05-06 15:00:00,109.23,109.23,109.11,109.13,40380.0,106.5547,106.5547,106.4376,106.4571,40380.0
2024-05-06 15:30:00,109.13,109.39,109.1,109.39,161068.0,106.4571,106.7108,106.4279,106.7108,161068.0
2024-05-07 09:30:00,109.56,109.61,109.44,109.45,160259.0,106.8766,106.9254,106.7595,106.7693,160259.0
2024-05-07 10:00:00,109.45,109.57,109.43,109.48,137340.0,106.7693,106.8863,106.7498,106.7985,137340.0
2024-05-07 10:30:00,109.48,109.66,109.47,109.64,108503.0,106.7985,106.9741,106.7888,106.9546,108503.0
2024-05-07 11:00:00,109.64,109.7,109.62,109.64,158602.0,106.9546,107.0132,106.9351,106.9546,158602.0
2024-05-07 11:30:00,109.63,109.68,109.58,109.63,99555.0,106.9449,106.9936,106.8961,106.9449,99555.0
2024-05-07 12:00:00,109.63,109.69,109.61,109.67,245948.0,106.9449,107.0034,106.9254,106.9839,245948.0
2024-05-07 12:30:00,109.67,109.67,109.54,109.59,43471.0,106.9839,106.9839,106.8571,106.9059,43471.0
2024-05-07 13:00:00,109.59,109.68,109.58,109.67,43646.0,106.9059,106.9936,106.8961,106.9839,43646.0
2024-05-07 13:30:00,109.67,109.7,109.39,109.41,42012.0,106.9839,107.0132,106.7108,106.7303,42012.0
2024-05-07 14:00:00,109.41,109.47,109.35,109.37,90136.0,106.7303,106.7888,106.6717,106.6912,90136.0
2024-05-07 14:30:00,109.36,109.4,109.3,109.4,35450.0,106.6815,106.7205,106.623,106.7205,35450.0
2024-05-07 15:00:00,109.4,109.46,109.37,109.45,44346.0,106.7205,106.779,106.6912,106.7693,44346.0
2024-05-07 15:30:00,109.45,109.55,109.39,109.42,161928.0,106.7693,106.8668,106.7108,106.74,161928.0
2024-05-08 09:30:00,108.9,109.23,108.9,109.23,33528.0,106.2328,106.5547,106.2328,106.5547,33528.0
2024-05-08 10:00:00,109.23,109.36,109.17,109.34,34395.0,106.5547,106.6815,106.4961,106.662,34395.0
2024-05-08 10:30:00,109.35,109.44,109.3,109.38,17108.0,106.6717,106.7595,106.623,106.701,17108.0
2024-05-08 11:00:00,109.39,109.43,109.21,109.3,32968.0,106.7108,106.7498,106.5352,106.623,32968.0
2024-05-08 11:30:00,109.29,109.35,109.27,109.29,26845.0,106.6132,106.6717,106.5937,106.6132,26845.0
2024-05-08 12:00:00,109.29,109.34,109.26,109.3,20705.0,106.6132,106.662,106.5839,106.623,20705.0
2024-05-08 12:30:00,109.3,109.32,109.19,109.25,22991.0,106.623,106.6425,106.5157,106.5742,22991.0
2024-05-08 13:00:00,109.26,109.3,109.19,109.21,35605.0,106.5839,106.623,106.5157,106.5352,35605.0
2024-05-08 13:30:00,109.2,109.34,109.2,109.33,28724.0,106.5254,106.662,106.5254,106.6522,28724.0
2024-05-08 14:00:00,109.34,109.4,109.31,109.37,31877.0,106.662,106.7205,106.6327,106.6912,31877.0
2024-05-08 14:30:00,109.38,109.4,109.31,109.31,17981.0,106.701,106.7205,106.6327,106.6327,17981.0
2024-05-08 15:00:00,109.31,109.41,109.24,109.38,30966.0,106.6327,106.7303,106.5644,106.701,30966.0
2024-05-08 15:30:00,109.38,109.45,109.36,109.36,100422.0,106.701,106.7693,106.6815,106.6815,100422.0
2024-05-09 09:30:00,109.45,109.5,109.31,109.49,42812.0,106.7693,106.8181,106.6327,106.8083,42812.0
2024-05-09 10:00:00,109.48,109.67,109.48,109.63,33387.0,106.7985,106.9839,106.7985,106.9449,33387.0
2024-05-09 10:30:00,109.65,109.82,109.64,109.79,23494.0,106.9644,107.1302,106.9546,107.101,23494.0
2024-05-09 11:00:00,109.81,109.87,109.77,109.83,19823.0,107.1205,107.179,107.0814,107.14,19823.0
2024-05-09 11:30:00,109.83,109.84,109.66,109.69,26424.0,107.14,107.1497,106.9741,107.0034,26424.0
2024-05-09 12:00:00,109.68,109.79,109.67,109.77,28645.0,106.9936,107.101,106.9839,107.0814,28645.0
2024-05-09 12:30:00,109.75,109.87,109.7,109.83,12529.0,107.0619,107.179,107.0132,107.14,12529.0
2024-05-09 13:00:00,109.84,109.93,109.77,109.9,22854.0,107.1497,107.2375,107.0814,107.2083,22854.0
2024-05-09 13:30:00,109.9,109.92,109.83,109.86,172568.0,107.2083,107.2278,107.14,107.1692,172568.0
2024-05-09 14:00:00,109.85,109.91,109.81,109.91,50809.0,107.1595,107.218,107.1205,107.218,50809.0
2024-05-09 14:30:00,109.91,110.02,109.88,110.0,47044.0,107.218,107.3253,107.1888,107.3058,47044.0
2024-05-09 15:00:00,109.99,110.01,109.94,109.96,121001.0,107.2961,107.3156,107.2473,107.2668,121001.0
2024-05-09 15:30:00,109.95,110.05,109.94,110.02,123187.0,107.257,107.3546,107.2473,107.3253,123187.0
2024-05-10 09:30:00,110.47,110.57,110.38,110.53,52585.0,107.7643,107.8619,107.6765,107.8228,52585.0
2024-05-10 10:00:00,110.52,110.52,110.16,110.18,87374.0,107.8131,107.8131,107.4619,107.4814,87374.0
2024-05-10 10:30:00,110.17,110.28,110.06,110.12,57261.0,107.4716,107.579,107.3643,107.4229,57261.0
2024-05-10 11:00:00,110.14,110.17,110.07,110.17,89217.0,107.4424,107.4716,107.3741,107.4716,89217.0
2024-05-10 11:30:00,110.16,110.17,110.01,110.15,32418.0,107.4619,107.4716,107.3156,107.4521,32418.0
2024-05-10 12:00:00,110.13,110.16,110.03,110.09,41026.0,107.4326,107.4619,107.3351,107.3936,41026.0
2024-05-10 12:30:00,110.11,110.2,110.08,110.15,21359.0,107.4131,107.5009,107.3839,107.4521,21359.0
2024-05-10 13:00:00,110.15,110.15,110.03,110.05,64988.0,107.4521,107.4521,107.3351,107.3546,64988.0
2024-05-10 13:30:00,110.06,110.17,110.02,110.16,48094.0,107.3643,107.4716,107.3253,107.4619,48094.0
2024-05-10 14:00:00,110.16,110.17,110.09,110.14,27141.0,107.4619,107.4716,107.3936,107.4424,27141.0
2024-05-10 14:30:00,110.13,110.18,110.05,110.16,31439.0,107.4326,107.4814,107.3546,107.4619,31439.0
2024-05-10 15:00:00,110.17,110.23,110.12,110.2,52794.0,107.4716,107.5302,107.4229,107.5009,52794.0
2024-05-10 15:30:00,110.21,110.26,110.14,110.2,94165.0,107.5107,107.5594,107.4424,107.5009,94165.0
2024-05-13 09:30:00,110.59,110.59,110.36,110.51,67926.0,107.8814,107.8814,107.657,107.8033,67926.0
2024-05-13 10:00:00,110.5,110.5,110.41,110.46,14790.0,107.7936,107.7936,107.7058,107.7545,14790.0
2024-05-13 10:30:00,110.46,110.46,110.38,110.4,16323.0,107.7545,107.7545,107.6765,107.696,16323.0
2024-05-13 11:00:00,110.41,110.41,110.27,110.28,50077.0,107.7058,107.7058,107.5692,107.579,50077.0
2024-05-13 11:30:00,110.25,110.34,110.2,110.33,42997.0,107.5497,107.6375,107.5009,107.6277,42997.0
2024-05-13 12:00:00,110.33,110.38,110.33,110.36,22039.0,107.6277,107.6765,107.6277,107.657,22039.0
2024-05-13 12:30:00,110.36,110.36,110.3,110.32,38337.0,107.657,107.657,107.5985,107.618,38337.0
2024-05-13 13:00:00,110.29,110.29,110.08,110.24,17582.0,107.5887,107.5887,107.3839,107.5399,17582.0
2024-05-13 13:30:00,110.26,110.27,110.18,110.21,11069.0,107.5594,107.5692,107.4814,107.5107,11069.0
2024-05-13 14:00:00,110.22,110.25,110.17,110.25,7428.0,107.5204,107.5497,107.4716,107.5497,7428.0
2024-05-13 14:30:00,110.24,110.28,110.23,110.27,11174.0,107.5399,107.579,107.5302,107.5692,11174.0
2024-05-13 15:00:00,110.28,110.31,110.2,110.25,43078.0,107.579,107.6082,107.5009,107.5497,43078.0
2024-05-13 15:30:00,110.26,110.29,110.21,110.26,198909.0,107.5594,107.5887,107.5107,107.5594,198909.0
2024-05-14 09:30:00,110.37,110.54,110.37,110.5,164166.0,107.6667,107.8326,107.6667,107.7936,164166.0
2024-05-14 10:00:00,110.5,110.64,110.4,110.61,118167.0,107.7936,107.9301,107.696,107.9009,118167.0
2024-05-14 10:30:00,110.62,110.62,110.35,110.55,27414.0,107.9106,107.9106,107.6472,107.8423,27414.0
2024-05-14 11:00:00,110.56,110.63,110.53,110.58,13678.0,107.8521,107.9204,107.8228,107.8716,13678.0
2024-05-14 11:30:00,110.58,110.58,110.42,110.45,18100.0,107.8716,107.8716,107.7155,107.7448,18100.0
2024-05-14 12:00:00,110.45,110.47,110.38,110.41,23200.0,107.7448,107.7643,107.6765,107.7058,23200.0
2024-05-14 12:30:00,110.41,110.43,110.38,110.43,22913.0,107.7058,107.7253,107.6765,107.7253,22913.0
2024-05-14 13:00:00,110.43,110.43,110.34,110.43,36805.0,107.7253,107.7253,107.6375,107.7253,36805.0
2024-05-14 13:30:00,110.43,110.5,110.42,110.45,113851.0,107.7253,107.7936,107.7155,107.7448,113851.0
2024-05-14 14:00:00,110.45,110.66,110.45,110.65,39810.0,107.7448,107.9496,107.7448,107.9399,39810.0
2024-05-14 14:30:00,110.64,110.84,110.62,110.8,90467.0,107.9301,108.1252,107.9106,108.0862,90467.0
2024-05-14 15:00:00,110.81,110.89,110.76,110.84,42931.0,108.096,108.174,108.0472,108.1252,42931.0
2024-05-14 15:30:00,110.84,110.92,110.81,110.84,81503.0,108.1252,108.2033,108.096,108.1252,81503.0
2024-05-15 09:30:00,111.36,111.55,111.21,111.3,61298.0,108.6325,108.8178,108.4862,108.574,61298.0
2024-05-15 10:00:00,111.31,111.45,111.3,111.39,72997.0,108.5837,108.7203,108.574,108.6618,72997.0
2024-05-15 10:30:00,111.39,111.6,111.37,111.6,343623.0,108.6618,108.8666,108.6423,108.8666,343623.0
2024-05-15 11:00:00,111.61,111.83,111.6,111.82,175858.0,108.8764,109.091,108.8666,109.0812,175858.0
2024-05-15 11:30:00,111.82,111.85,111.73,111.76,160848.0,109.0812,109.1105,108.9934,109.0227,160848.0
2024-05-15 12:00:00,111.75,111.81,111.66,111.8,95884.0,109.0129,109.0715,108.9252,109.0617,95884.0
2024-05-15 12:30:00,111.81,111.92,111.8,111.91,80953.0,109.0715,109.1788,109.0617,109.169,80953.0
2024-05-15 13:00:00,111.91,111.99,111.91,111.98,181422.0,109.169,109.2471,109.169,109.2373,181422.0
2024-05-15 13:30:00,111.98,112.02,111.91,112.02,91070.0,109.2373,109.2763,109.169,109.2763,91070.0
2024-05-15 14:00:00,112.01,112.07,111.97,112.0,119818.0,109.2666,109.3251,109.2276,109.2568,119818.0
2024-05-15 14:30:00,112.0,112.0,111.93,112.0,91392.0,109.2568,109.2568,109.1885,109.2568,91392.0
2024-05-15 15:00:00,112.0,112.06,111.96,112.03,98720.0,109.2568,109.3154,109.2178,109.2861,98720.0
2024-05-15 15:30:00,112.03,112.18,112.01,112.13,225823.0,109.2861,109.4324,109.2666,109.3836,225823.0
2024-05-16 09:30:00,112.18,112.27,112.06,112.07,96594.0,109.4324,109.5202,109.3154,109.3251,96594.0
2024-05-16 10:00:00,112.08,112.26,111.99,112.23,79515.0,109.3349,109.5105,109.2471,109.4812,79515.0
2024-05-16 10:30:00,112.24,112.35,112.2,112.34,87693.0,109.4909,109.5983,109.4519,109.5885,87693.0
2024-05-16 11:00:00,112.34,112.36,112.18,112.27,124643.0,109.5885,109.608,109.4324,109.5202,124643.0
2024-05-16 11:30:00,112.28,112.33,112.23,112.29,114784.0,109.53,109.5787,109.4812,109.5397,114784.0
2024-05-16 12:00:00,112.29,112.29,112.16,112.2,165071.0,109.5397,109.5397,109.4129,109.4519,165071.0
2024-05-16 12:30:00,112.19,112.25,112.14,112.23,95743.0,109.4422,109.5007,109.3934,109.4812,95743.0
2024-05-16 13:00:00,112.23,112.25,112.03,112.07,106621.0,109.4812,109.5007,109.2861,109.3251,106621.0
2024-05-16 13:30:00,112.08,112.13,112.0,112.11,516997.0,109.3349,109.3836,109.2568,109.3641,516997.0
2024-05-16 14:00:00,112.11,112.11,111.93,112.01,254897.0,109.3641,109.3641,109.1885,109.2666,254897.0
2024-05-16 14:30:00,112.04,112.12,112.03,112.1,289698.0,109.2958,109.3739,109.2861,109.3544,289698.0
2024-05-16 15:00:00,112.11,112.15,112.09,112.1,61458.0,109.3641,109.4032,109.3446,109.3544,61458.0
2024-05-16 15:30:00,112.07,112.09,111.87,111.9,161977.0,109.3251,109.3446,109.13,109.1593,161977.0
2024-05-17 09:30:00,111.9,112.02,111.82,111.93,80718.0,109.1593,109.2763,109.0812,109.1885,80718.0
2024-05-17 10:00:00,111.92,112.08,111.89,112.08,63929.0,109.1788,109.3349,109.1495,109.3349,63929.0
2024-05-17 10:30:00,112.07,112.14,112.04,112.11,79823.0,109.3251,109.3934,109.2958,109.3641,79823.0
2024-05-17 11:00:00,112.1,112.1,111.99,112.02,97196.0,109.3544,109.3544,109.2471,109.2763,97196.0
2024-05-17 11:30:00,112.02,112.04,111.94,112.04,120414.0,109.2763,109.2958,109.1983,109.2958,120414.0
2024-05-17 12:00:00,112.03,112.08,111.98,112.01,138534.0,109.2861,109.3349,109.2373,109.2666,138534.0
2024-05-17 12:30:00,112.01,112.06,111.92,112.06,79235.0,109.2666,109.3154,109.1788,109.3154,79235.0
2024-05-17 13:00:00,112.06,112.08,112.02,112.06,92970.0,109.3154,109.3349,109.2763,109.3154,92970.0
2024-05-17 13:30:00,112.07,112.08,112.02,112.05,103099.0,109.3251,109.3349,109.2763,109.3056,103099.0
2024-05-17 14:00:00,112.04,112.04,111.81,111.89,88808.0,109.2958,109.2958,109.0715,109.1495,88808.0
2024-05-17 14:30:00,111.9,112.08,111.89,112.07,94253.0,109.1593,109.3349,109.1495,109.3251,94253.0
2024-05-17 15:00:00,112.06,112.15,112.04,112.13,110146.0,109.3154,109.4032,109.2958,109.3836,110146.0
2024-05-17 15:30:00,112.13,112.17,112.05,112.17,126521.0,109.3836,109.4227,109.3056,109.4227,126521.0
2024-05-20 09:30:00,112.18,112.43,112.14,112.42,61870.0,109.4324,109.6763,109.3934,109.6665,61870.0
2024-05-20 10:00:00,112.41,112.46,112.35,112.44,59447.0,109.6568,109.7056,109.5983,109.686,59447.0
2024-05-20 10:30:00,112.43,112.48,112.38,112.45,84156.0,109.6763,109.7251,109.6275,109.6958,84156.0
2024-05-20 11:00:00,112.44,112.49,112.38,112.47,19676.0,109.686,109.7348,109.6275,109.7153,19676.0
2024-05-20 11:30:00,112.48,112.49,112.36,112.39,17446.0,109.7251,109.7348,109.608,109.6373,17446.0
2024-05-20 12:00:00,112.39,112.44,112.34,112.37,18039.0,109.6373,109.686,109.5885,109.6178,18039.0
2024-05-20 12:30:00,112.37,112.46,112.36,112.46,13978.0,109.6178,109.7056,109.608,109.7056,13978.0
2024-05-20 13:00:00,112.45,112.48,112.27,112.3,56193.0,109.6958,109.7251,109.5202,109.5495,56193.0
2024-05-20 13:30:00,112.31,112.34,112.23,112.26,24608.0,109.5592,109.5885,109.4812,109.5105,24608.0
2024-05-20 14:00:00,112.27,112.27,112.07,112.24,18542.0,109.5202,109.5202,109.3251,109.4909,18542.0
2024-05-20 14:30:00,112.24,112.3,112.2,112.21,16288.0,109.4909,109.5495,109.4519,109.4617,16288.0
2024-05-20 15:00:00,112.2,112.28,112.18,112.25,26722.0,109.4519,109.53,109.4324,109.5007,26722.0
2024-05-20 15:30:00,112.26,112.26,112.11,112.24,73511.0,109.5105,109.5105,109.3641,109.4909,73511.0
2024-05-21 09:30:00,111.92,112.06,111.89,111.94,113355.0,109.1788,109.3154,109.1495,109.1983,113355.0
2024-05-21 10:00:00,111.95,112.1,111.94,112.1,50376.0,109.2081,109.3544,109.1983,109.3544,50376.0
2024-05-21 10:30:00,112.09,112.19,112.08,112.13,20083.0,109.3446,109.4422,109.3349,109.3836,20083.0
2024-05-21 11:00:00,112.13,112.18,112.11,112.13,19944.0,109.3836,109.4324,109.3641,109.3836,19944.0
2024-05-21 11:30:00,112.11,112.12,112.0,112.04,65471.0,109.3641,109.3739,109.2568,109.2958,65471.0
2024-05-21 12:00:00,112.03,112.08,112.0,112.05,19163.0,109.2861,109.3349,109.2568,109.3056,19163.0
2024-05-21 12:30:00,112.07,112.07,111.98,111.98,13745.0,109.3251,109.3251,109.2373,109.2373,13745.0
2024-05-21 13:00:00,112.0,112.03,111.92,112.03,45879.0,109.2568,109.2861,109.1788,109.2861,45879.0
2024-05-21 13:30:00,112.03,112.16,112.02,112.16,25955.0,109.2861,109.4129,109.2763,109.4129,25955.0
2024-05-21 14:00:00,112.16,112.16,112.09,112.09,40157.0,109.4129,109.4129,109.3446,109.3446,40157.0
2024-05-21 14:30:00,112.11,112.15,112.05,112.09,23267.0,109.3641,109.4032,109.3056,109.3446,23267.0
2024-05-21 15:00:00,112.09,112.2,112.06,112.15,107108.0,109.3446,109.4519,109.3154,109.4032,107108.0
2024-05-21 15:30:00,112.16,112.27,112.15,112.25,99658.0,109.4129,109.5202,109.4032,109.5007,99658.0
2024-05-22 09:30:00,112.0,112.07,111.94,112.04,281382.0,109.2568,109.3251,109.1983,109.2958,281382.0
2024-05-22 10:00:00,112.05,112.05,111.94,111.96,22502.0,109.3056,109.3056,109.1983,109.2178,22502.0
2024-05-22 10:30:00,111.95,111.98,111.9,111.95,26837.0,109.2081,109.2373,109.1593,109.2081,26837.0
2024-05-22 11:00:00,111.95,112.04,111.95,111.98,19693.0,109.2081,109.2958,109.2081,109.2373,19693.0
2024-05-22 11:30:00,111.98,111.98,111.83,111.94,87629.0,109.2373,109.2373,109.091,109.1983,87629.0
2024-05-22 12:00:00,111.93,112.02,111.93,112.01,50636.0,109.1885,109.2763,109.1885,109.2666,50636.0
2024-05-22 12:30:00,112.01,112.03,111.95,111.99,13331.0,109.2666,109.2861,109.2081,109.2471,13331.0
2024-05-22 13:00:00,111.98,112.04,111.98,111.98,15562.0,109.2373,109.2958,109.2373,109.2373,15562.0
2024-05-22 13:30:00,111.97,111.97,111.71,111.79,48720.0,109.2276,109.2276,108.9739,109.052,48720.0
2024-05-22 14:00:00,111.79,111.79,111.37,111.39,146356.0,109.052,109.052,108.6423,108.6618,146356.0
2024-05-22 14:30:00,111.35,111.5,111.32,111.5,40410.0,108.6227,108.7691,108.5935,108.7691,40410.0
2024-05-22 15:00:00,111.48,111.55,111.36,111.52,62530.0,108.7496,108.8178,108.6325,108.7886,62530.0
2024-05-22 15:30:00,111.53,111.72,111.42,111.69,176154.0,108.7983,108.9837,108.691,108.9544,176154.0
2024-05-23 09:30:00,112.49,112.49,111.72,111.78,193621.0,109.7348,109.7348,108.9837,109.0422,193621.0
2024-05-23 10:00:00,111.78,112.0,111.7,111.84,122069.0,109.0422,109.2568,108.9642,109.1007,122069.0
2024-05-23 10:30:00,111.87,111.9,111.52,111.54,39004.0,109.13,109.1593,108.7886,108.8081,39004.0
2024-05-23 11:00:00,111.53,111.84,111.52,111.83,40457.0,108.7983,109.1007,108.7886,109.091,40457.0
2024-05-23 11:30:00,111.83,111.99,111.82,111.93,49271.0,109.091,109.2471,109.0812,109.1885,49271.0
2024-05-23 12:00:00,111.92,111.99,111.8,111.96,249471.0,109.1788,109.2471,109.0617,109.2178,249471.0
2024-05-23 12:30:00,111.97,111.99,111.65,111.66,41215.0,109.2276,109.2471,108.9154,108.9252,41215.0
2024-05-23 13:00:00,111.65,111.7,111.52,111.63,32723.0,108.9154,108.9642,108.7886,108.8959,32723.0
2024-05-23 13:30:00,111.63,111.63,111.09,111.1,79471.0,108.8959,108.8959,108.3691,108.3789,79471.0
2024-05-23 14:00:00,111.09,111.11,110.85,110.9,67690.0,108.3691,108.3886,108.135,108.1838,67690.0
2024-05-23 14:30:00,110.89,110.99,110.73,110.75,68502.0,108.174,108.2716,108.0179,108.0374,68502.0
2024-05-23 15:00:00,110.74,110.91,110.74,110.85,57946.0,108.0277,108.1935,108.0277,108.135,57946.0
2024-05-23 15:30:00,110.85,111.02,110.84,110.96,298180.0,108.135,108.3008,108.1252,108.2423,298180.0
2024-05-24 09:30:00,111.37,111.44,111.24,111.29,257093.0,108.6423,108.7105,108.5154,108.5642,257093.0
2024-05-24 10:00:00,111.32,111.6,111.32,111.57,48395.0,108.5935,108.8666,108.5935,108.8374,48395.0
2024-05-24 10:30:00,111.56,111.63,111.43,111.63,8341.0,108.8276,108.8959,108.7008,108.8959,8341.0
2024-05-24 11:00:00,111.63,111.86,111.62,111.76,21729.0,108.8959,109.1203,108.8861,109.0227,21729.0
2024-05-24 11:30:00,111.77,111.82,111.62,111.7,42319.0,109.0325,109.0812,108.8861,108.9642,42319.0
2024-05-24 12:00:00,111.71,111.86,111.69,111.82,14902.0,108.9739,109.1203,108.9544,109.0812,14902.0
2024-05-24 12:30:00,111.82,111.83,111.71,111.71,23944.0,109.0812,109.091,108.9739,108.9739,23944.0
2024-05-24 13:00:00,111.72,111.81,111.67,111.76,37863.0,108.9837,109.0715,108.9349,109.0227,37863.0
2024-05-24 13:30:00,111.75,111.8,111.68,111.77,19791.0,109.0129,109.0617,108.9447,109.0325,19791.0
2024-05-24 14:00:00,111.77,111.85,111.71,111.73,59146.0,109.0325,109.1105,108.9739,108.9934,59146.0
2024-05-24 14:30:00,111.73,111.77,111.68,111.68,88737.0,108.9934,109.0325,108.9447,108.9447,88737.0
2024-05-24 15:00:00,111.68,111.68,111.53,111.63,51932.0,108.9447,108.9447,108.7983,108.8959,51932.0
2024-05-24 15:30:00,111.63,111.73,111.62,111.7,148406.0,108.8959,108.9934,108.8861,108.9642,148406.0
2024-05-28 09:30:00,111.98,112.01,111.65,111.67,326516.0,109.2373,109.2666,108.9154,108.9349,326516.0
2024-05-28 10:00:00,111.64,111.73,111.58,111.68,73045.0,108.9056,108.9934,108.8471,108.9447,73045.0
2024-05-28 10:30:00,111.67,111.82,111.58,111.75,55448.0,108.9349,109.0812,108.8471,109.0129,55448.0
2024-05-28 11:00:00,111.77,111.79,111.66,111.78,27299.0,109.0325,109.052,108.9252,109.0422,27299.0
2024-05-28 11:30:00,111.79,111.84,111.73,111.84,88075.0,109.052,109.1007,108.9934,109.1007,88075.0
2024-05-28 12:00:00,111.84,111.87,111.74,111.77,43747.0,109.1007,109.13,109.0032,109.0325,43747.0
2024-05-28 12:30:00,111.77,111.86,111.75,111.75,37718.0,109.0325,109.1203,109.0129,109.0129,37718.0
2024-05-28 13:00:00,111.76,111.78,111.63,111.71,59520.0,109.0227,109.0422,108.8959,108.9739,59520.0
2024-05-28 13:30:00,111.68,111.76,111.51,111.56,30365.0,108.9447,109.0227,108.7788,108.8276,30365.0
2024-05-28 14:00:00,111.53,111.65,111.43,111.44,29709.0,108.7983,108.9154,108.7008,108.7105,29709.0
2024-05-28 14:30:00,111.42,111.44,111.24,111.42,37731.0,108.691,108.7105,108.5154,108.691,37731.0
2024-05-28 15:00:00,111.42,111.56,111.41,111.44,63467.0,108.691,108.8276,108.6813,108.7105,63467.0
2024-05-28 15:30:00,111.48,111.73,111.48,111.72,112048.0,108.7496,108.9934,108.7496,108.9837,112048.0
2024-05-29 09:30:00,110.67,110.76,110.52,110.7,116976.0,107.9594,108.0472,107.8131,107.9887,116976.0
2024-05-29 10:00:00,110.73,110.77,110.6,110.74,160942.0,108.0179,108.057,107.8911,108.0277,160942.0
2024-05-29 10:30:00,110.77,110.83,110.65,110.73,157631.0,108.057,108.1155,107.9399,108.0179,157631.0
2024-05-29 11:00:00,110.71,110.72,110.53,110.61,162690.0,107.9984,108.0082,107.8228,107.9009,162690.0
2024-05-29 11:30:00,110.61,110.66,110.55,110.64,84554.0,107.9009,107.9496,107.8423,107.9301,84554.0
2024-05-29 12:00:00,110.63,110.72,110.53,110.7,495651.0,107.9204,108.0082,107.8228,107.9887,495651.0
2024-05-29 12:30:00,110.7,110.79,110.66,110.77,555826.0,107.9887,108.0765,107.9496,108.057,555826.0
2024-05-29 13:00:00,110.76,110.78,110.59,110.72,581492.0,108.0472,108.0667,107.8814,108.0082,581492.0
2024-05-29 13:30:00,110.72,110.76,110.57,110.73,511602.0,108.0082,108.0472,107.8619,108.0179,511602.0
2024-05-29 14:00:00,110.73,110.75,110.66,110.67,479304.0,108.0179,108.0374,107.9496,107.9594,479304.0
2024-05-29 14:30:00,110.66,110.71,110.56,110.59,509776.0,107.9496,107.9984,107.8521,107.8814,509776.0
2024-05-29 15:00:00,110.59,110.78,110.56,110.71,549060.0,107.8814,108.0667,107.8521,107.9984,549060.0
2024-05-29 15:30:00,110.7,110.77,110.5,110.58,600144.0,107.9887,108.057,107.7936,107.8716,600144.0
2024-05-30 09:30:00,110.52,110.64,110.4,110.54,118965.0,107.8131,107.9301,107.696,107.8326,118965.0
2024-05-30 10:00:00,110.57,110.62,110.34,110.49,96096.0,107.8619,107.9106,107.6375,107.7838,96096.0
2024-05-30 10:30:00,110.47,110.5,110.3,110.4,45780.0,107.7643,107.7936,107.5985,107.696,45780.0
2024-05-30 11:00:00,110.39,110.53,110.3,110.53,110407.0,107.6863,107.8228,107.5985,107.8228,110407.0
2024-05-30 11:30:00,110.53,110.59,110.47,110.47,281879.0,107.8228,107.8814,107.7643,107.7643,281879.0
2024-05-30 12:00:00,110.47,110.63,110.47,110.56,320946.0,107.7643,107.9204,107.7643,107.8521,320946.0
2024-05-30 12:30:00,110.56,110.69,110.54,110.68,281790.0,107.8521,107.9789,107.8326,107.9692,281790.0
2024-05-30 13:00:00,110.68,110.77,110.66,110.73,378985.0,107.9692,108.057,107.9496,108.0179,378985.0
2024-05-30 13:30:00,110.73,110.77,110.65,110.69,315595.0,108.0179,108.057,107.9399,107.9789,315595.0
2024-05-30 14:00:00,110.7,110.7,110.47,110.59,334533.0,107.9887,107.9887,107.7643,107.8814,334533.0
2024-05-30 14:30:00,110.59,110.65,110.52,110.57,327480.0,107.8814,107.9399,107.8131,107.8619,327480.0
2024-05-30 15:00:00,110.57,110.58,110.37,110.45,386873.0,107.8619,107.8716,107.6667,107.7448,386873.0
2024-05-30 15:30:00,110.45,110.49,110.07,110.34,381716.0,107.7448,107.7838,107.3741,107.6375,381716.0
2024-05-31 09:30:00,110.49,110.73,110.41,110.44,129271.0,107.7838,108.0179,107.7058,107.735,129271.0
2024-05-31 10:00:00,110.44,110.45,110.02,110.03,41718.0,107.735,107.7448,107.3253,107.3351,41718.0
2024-05-31 10:30:00,110.02,110.05,109.88,110.0,64506.0,107.3253,107.3546,107.1888,107.3058,64506.0
2024-05-31 11:00:00,110.0,110.0,109.83,109.84,176811.0,107.3058,107.3058,107.14,107.1497,176811.0
2024-05-31 11:30:00,109.84,109.87,109.76,109.78,40973.0,107.1497,107.179,107.0717,107.0912,40973.0
2024-05-31 12:00:00,109.78,109.78,109.57,109.61,49422.0,107.0912,107.0912,106.8863,106.9254,49422.0
2024-05-31 12:30:00,109.62,109.76,109.62,109.74,19257.0,106.9351,107.0717,106.9351,107.0522,19257.0
2024-05-31 13:00:00,109.75,110.0,109.75,110.0,103572.0,107.0619,107.3058,107.0619,107.3058,103572.0
2024-05-31 13:30:00,109.99,110.02,109.92,109.96,11626.0,107.2961,107.3253,107.2278,107.2668,11626.0
2024-05-31 14:00:00,109.98,110.07,109.93,109.99,22817.0,107.2863,107.3741,107.2375,107.2961,22817.0
2024-05-31 14:30:00,110.0,110.15,109.96,110.09,23276.0,107.3058,107.4521,107.2668,107.3936,23276.0
2024-05-31 15:00:00,110.07,110.31,110.02,110.2,46872.0,107.3741,107.6082,107.3253,107.5009,46872.0
2024-05-31 15:30:00,110.18,111.1,110.16,111.06,197748.0,107.4814,108.3789,107.4619,108.3398,197748.0
2024-06-03 09:30:00,111.58,111.66,111.21,111.32,184536.0,108.8471,108.9252,108.4862,108.5935,184536.0
2024-06-03 10:00:00,111.33,111.59,111.29,111.43,347927.0,108.6032,108.8569,108.5642,108.7008,347927.0
2024-06-03 10:30:00,111.42,111.43,110.95,111.02,75969.0,108.691,108.7008,108.2325,108.3008,75969.0
2024-06-03 11:00:00,111.01,111.15,110.9,111.12,61971.0,108.2911,108.4276,108.1838,108.3984,61971.0
2024-06-03 11:30:00,111.13,111.18,110.99,111.04,70435.0,108.4081,108.4569,108.2716,108.3203,70435.0
2024-06-03 12:00:00,111.06,111.1,110.6,110.65,612877.0,108.3398,108.3789,107.8911,107.9399,612877.0
2024-06-03 12:30:00,110.66,110.73,110.54,110.64,119683.0,107.9496,108.0179,107.8326,107.9301,119683.0
2024-06-03 13:00:00,110.63,110.79,110.43,110.76,134015.0,107.9204,108.0765,107.7253,108.0472,134015.0
2024-06-03 13:30:00,110.79,110.95,110.79,110.87,85557.0,108.0765,108.2325,108.0765,108.1545,85557.0
2024-06-03 14:00:00,110.89,111.0,110.79,110.91,73542.0,108.174,108.2813,108.0765,108.1935,73542.0
2024-06-03 14:30:00,110.89,111.06,110.88,110.98,630128.0,108.174,108.3398,108.1643,108.2618,630128.0
2024-06-03 15:00:00,110.98,111.1,110.95,111.06,176309.0,108.2618,108.3789,108.2325,108.3398,176309.0
2024-06-03 15:30:00,111.06,111.28,110.97,111.28,327788.0,108.3398,108.5545,108.2521,108.5545,327788.0
2024-06-04 09:30:00,110.91,110.92,110.73,110.81,168387.0,108.1935,108.2033,108.0179,108.096,168387.0
2024-06-04 10:00:00,110.9,111.1,110.73,110.92,358341.0,108.1838,108.3789,108.0179,108.2033,358341.0
2024-06-04 10:30:00,110.92,111.01,110.7,110.71,60933.0,108.2033,108.2911,107.9887,107.9984,60933.0
2024-06-04 11:00:00,110.71,110.84,110.64,110.73,95650.0,107.9984,108.1252,107.9301,108.0179,95650.0
2024-06-04 11:30:00,110.69,110.69,110.56,110.56,192130.0,107.9789,107.9789,107.8521,107.8521,192130.0
2024-06-04 12:00:00,110.57,110.67,110.49,110.66,25719.0,107.8619,107.9594,107.7838,107.9496,25719.0
2024-06-04 12:30:00,110.7,110.87,110.61,110.79,103074.0,107.9887,108.1545,107.9009,108.0765,103074.0
2024-06-04 13:00:00,110.8,110.9,110.64,110.9,66644.0,108.0862,108.1838,107.9301,108.1838,66644.0
2024-06-04 13:30:00,110.91,110.94,110.8,110.91,44066.0,108.1935,108.2228,108.0862,108.1935,44066.0
2024-06-04 14:00:00,110.89,111.24,110.86,111.23,160903.0,108.174,108.5154,108.1447,108.5057,160903.0
2024-06-04 14:30:00,111.25,111.28,111.12,111.14,46100.0,108.5252,108.5545,108.3984,108.4179,46100.0
2024-06-04 15:00:00,111.14,111.14,110.84,111.02,62397.0,108.4179,108.4179,108.1252,108.3008,62397.0
2024-06-04 15:30:00,111.02,111.19,110.9,111.15,114244.0,108.3008,108.4667,108.1838,108.4276,114244.0
2024-06-05 09:30:00,111.82,111.84,111.5,111.61,91193.0,109.0812,109.1007,108.7691,108.8764,91193.0
2024-06-05 10:00:00,111.63,111.65,111.34,111.59,84431.0,108.8959,108.9154,108.613,108.8569,84431.0
2024-06-05 10:30:00,111.61,111.78,111.59,111.69,47704.0,108.8764,109.0422,108.8569,108.9544,47704.0
2024-06-05 11:00:00,111.71,111.93,111.71,111.89,217868.0,108.9739,109.1885,108.9739,109.1495,217868.0
2024-06-05 11:30:00,111.9,111.99,111.88,111.92,23304.0,109.1593,109.2471,109.1398,109.1788,23304.0
2024-06-05 12:00:00,111.91,111.95,111.86,111.93,30166.0,109.169,109.2081,109.1203,109.1885,30166.0
2024-06-05 12:30:00,111.93,112.05,111.93,112.01,23401.0,109.1885,109.3056,109.1885,109.2666,23401.0
2024-06-05 13:00:00,112.0,112.07,111.92,111.98,23325.0,109.2568,109.3251,109.1788,109.2373,23325.0
2024-06-05 13:30:00,112.01,112.13,112.0,112.12,87860.0,109.2666,109.3836,109.2568,109.3739,87860.0
2024-06-05 14:00:00,112.1,112.17,112.08,112.17,60121.0,109.3544,109.4227,109.3349,109.4227,60121.0
2024-06-05 14:30:00,112.16,112.27,112.15,112.26,152308.0,109.4129,109.5202,109.4032,109.5105,152308.0
2024-06-05 15:00:00,112.25,112.3,112.22,112.23,67299.0,109.5007,109.5495,109.4714,109.4812,67299.0
2024-06-05 15:30:00,112.2,112.43,112.18,112.43,228266.0,109.4519,109.6763,109.4324,109.6763,228266.0
2024-06-06 09:30:00,112.76,112.76,112.4,112.4,168066.0,109.9982,109.9982,109.647,109.647,168066.0
2024-06-06 10:00:00,112.41,112.54,112.41,112.47,210590.0,109.6568,109.7836,109.6568,109.7153,210590.0
2024-06-06 10:30:00,112.48,112.51,112.39,112.4,26785.0,109.7251,109.7543,109.6373,109.647,26785.0
2024-06-06 11:00:00,112.4,112.51,112.37,112.5,17550.0,109.647,109.7543,109.6178,109.7446,17550.0
2024-06-06 11:30:00,112.48,112.5,112.44,112.47,74627.0,109.7251,109.7446,109.686,109.7153,74627.0
2024-06-06 12:00:00,112.46,112.47,112.33,112.36,20001.0,109.7056,109.7153,109.5787,109.608,20001.0
2024-06-06 12:30:00,112.38,112.38,112.27,112.3,14907.0,109.6275,109.6275,109.5202,109.5495,14907.0
2024-06-06 13:00:00,112.3,112.49,112.3,112.48,30309.0,109.5495,109.7348,109.5495,109.7251,30309.0
2024-06-06 13:30:00,112.48,112.54,112.46,112.49,28397.0,109.7251,109.7836,109.7056,109.7348,28397.0
2024-06-06 14:00:00,112.48,112.49,112.19,112.34,31260.0,109.7251,109.7348,109.4422,109.5885,31260.0
2024-06-06 14:30:00,112.37,112.55,112.33,112.53,32418.0,109.6178,109.7934,109.5787,109.7738,32418.0
2024-06-06 15:00:00,112.52,112.56,112.46,112.53,66146.0,109.7641,109.8031,109.7056,109.7738,66146.0
2024-06-06 15:30:00,112.51,112.56,112.44,112.56,524166.0,109.7543,109.8031,109.686,109.8031,524166.0
2024-06-07 09:30:00,112.41,112.41,111.9,112.17,81084.0,109.6568,109.6568,109.1593,109.4227,81084.0
2024-06-07 10:00:00,112.2,112.3,112.16,112.3,51091.0,109.4519,109.5495,109.4129,109.5495,51091.0
2024-06-07 10:30:00,112.27,112.55,112.23,112.33,31760.0,109.5202,109.7934,109.4812,109.5787,31760.0
2024-06-07 11:00:00,112.33,112.33,112.12,112.24,29186.0,109.5787,109.5787,109.3739,109.4909,29186.0
2024-06-07 11:30:00,112.29,112.32,112.18,112.27,380121.0,109.5397,109.569,109.4324,109.5202,380121.0
2024-06-07 12:00:00,112.27,112.41,112.22,112.4,171730.0,109.5202,109.6568,109.4714,109.647,171730.0
2024-06-07 12:30:00,112.41,112.45,112.2,112.41,59373.0,109.6568,109.6958,109.4519,109.6568,59373.0
2024-06-07 13:00:00,112.42,112.49,112.32,112.38,33949.0,109.6665,109.7348,109.569,109.6275,33949.0
2024-06-07 13:30:00,112.37,112.41,112.32,112.37,12960.0,109.6178,109.6568,109.569,109.6178,12960.0
2024-06-07 14:00:00,112.33,112.33,111.93,112.13,49961.0,109.5787,109.5787,109.1885,109.3836,49961.0
2024-06-07 14:30:00,112.1,112.22,112.08,112.17,16914.0,109.3544,109.4714,109.3349,109.4227,16914.0
2024-06-07 15:00:00,112.12,112.23,111.93,112.1,40255.0,109.3739,109.4812,109.1885,109.3544,40255.0
2024-06-07 15:30:00,112.09,112.13,111.92,111.98,691633.0,109.3446,109.3836,109.1788,109.2373,691633.0
2024-06-10 09:30:00,111.82,111.82,111.6,111.73,307222.0,109.0812,109.0812,108.8666,108.9934,307222.0
2024-06-10 10:00:00,111.73,111.83,111.72,111.82,375093.0,108.9934,109.091,108.9837,109.0812,375093.0
2024-06-10 10:30:00,111.82,111.92,111.8,111.88,85508.0,109.0812,109.1788,109.0617,109.1398,85508.0
2024-06-10 11:00:00,111.88,112.08,111.87,112.07,86847.0,109.1398,109.3349,109.13,109.3251,86847.0
2024-06-10 11:30:00,112.08,112.22,112.07,112.14,15134.0,109.3349,109.4714,109.3251,109.3934,15134.0
2024-06-10 12:00:00,112.15,112.25,112.13,112.19,9444.0,109.4032,109.5007,109.3836,109.4422,9444.0
2024-06-10 12:30:00,112.19,112.23,112.15,112.18,13786.0,109.4422,109.4812,109.4032,109.4324,13786.0
2024-06-10 13:00:00,112.17,112.17,112.07,112.09,22730.0,109.4227,109.4227,109.3251,109.3446,22730.0
2024-06-10 13:30:00,112.06,112.35,112.06,112.26,13780.0,109.3154,109.5983,109.3154,109.5105,13780.0
2024-06-10 14:00:00,112.26,112.3,112.12,112.14,56965.0,109.5105,109.5495,109.3739,109.3934,56965.0
2024-06-10 14:30:00,112.12,112.28,112.1,112.25,154156.0,109.3739,109.53,109.3544,109.5007,154156.0
2024-06-10 15:00:00,112.22,112.41,112.22,112.34,62718.0,109.4714,109.6568,109.4714,109.5885,62718.0
2024-06-10 15:30:00,112.33,112.33,112.15,112.27,110440.0,109.5787,109.5787,109.4032,109.5202,110440.0
2024-06-11 09:30:00,111.05,111.05,110.32,110.5,311378.0,109.2418,109.2418,108.5237,108.7007,311378.0
2024-06-11 10:00:00,110.5,110.66,110.46,110.64,81485.0,108.7007,108.8581,108.6614,108.8384,81485.0
2024-06-11 10:30:00,110.64,110.83,110.63,110.81,80412.0,108.8384,109.0253,108.8286,109.0057,80412.0
2024-06-11 11:00:00,110.81,110.83,110.68,110.76,149161.0,109.0057,109.0253,108.8778,108.9565,149161.0
2024-06-11 11:30:00,110.77,110.8,110.57,110.62,110922.0,108.9663,108.9958,108.7696,108.8188,110922.0
2024-06-11 12:00:00,110.62,110.68,110.55,110.62,84537.0,108.8188,108.8778,108.7499,108.8188,84537.0
2024-06-11 12:30:00,110.62,110.73,110.6,110.68,37261.0,108.8188,108.927,108.7991,108.8778,37261.0
2024-06-11 13:00:00,110.69,110.82,110.63,110.71,327787.0,108.8876,109.0155,108.8286,108.9073,327787.0
2024-06-11 13:30:00,110.73,110.91,110.72,110.9,27960.0,108.927,109.104,108.9171,109.0942,27960.0
2024-06-11 14:00:00,110.9,111.09,110.85,111.09,327903.0,109.0942,109.2811,109.045,109.2811,327903.0
2024-06-11 14:30:00,111.12,111.18,111.06,111.11,31384.0,109.3106,109.3696,109.2516,109.3008,31384.0
2024-06-11 15:00:00,111.12,111.17,111.03,111.04,181598.0,109.3106,109.3598,109.2221,109.2319,181598.0
2024-06-11 15:30:00,111.03,111.18,110.93,111.17,166589.0,109.2221,109.3696,109.1237,109.3598,166589.0
2024-06-12 09:30:00,112.41,112.63,112.32,112.57,263765.0,110.5796,110.796,110.4911,110.737,263765.0
2024-06-12 10:00:00,112.6,112.78,112.5,112.78,476273.0,110.7665,110.9436,110.6682,110.9436,476273.0
2024-06-12 10:30:00,112.77,112.8,112.59,112.63,85601.0,110.9338,110.9633,110.7567,110.796,85601.0
2024-06-12 11:00:00,112.62,112.67,112.53,112.65,27969.0,110.7862,110.8354,110.6977,110.8157,27969.0
2024-06-12 11:30:00,112.66,112.66,112.54,112.62,55362.0,110.8255,110.8255,110.7075,110.7862,55362.0
2024-06-12 12:00:00,112.61,112.65,112.57,112.57,96417.0,110.7764,110.8157,110.737,110.737,96417.0
2024-06-12 12:30:00,112.57,112.67,112.57,112.63,178516.0,110.737,110.8354,110.737,110.796,178516.0
2024-06-12 13:00:00,112.63,112.72,112.62,112.66,101253.0,110.796,110.8846,110.7862,110.8255,101253.0
2024-06-12 13:30:00,112.65,112.65,112.52,112.58,116727.0,110.8157,110.8157,110.6878,110.7469,116727.0
2024-06-12 14:00:00,112.59,112.61,112.22,112.56,81797.0,110.7567,110.7764,110.3927,110.7272,81797.0
2024-06-12 14:30:00,112.56,112.64,112.2,112.44,72635.0,110.7272,110.8059,110.373,110.6091,72635.0
2024-06-12 15:00:00,112.44,112.65,112.07,112.13,176888.0,110.6091,110.8157,110.2452,110.3042,176888.0
2024-06-12 15:30:00,112.1,112.36,111.98,112.21,323789.0,110.2747,110.5304,110.1566,110.3829,323789.0
2024-06-13 09:30:00,112.29,112.34,111.84,111.89,93549.0,110.4616,110.5108,110.0189,110.0681,93549.0
2024-06-13 10:00:00,111.89,111.94,111.57,111.69,76410.0,110.0681,110.1173,109.7533,109.8713,76410.0
2024-06-13 10:30:00,111.69,111.74,111.57,111.61,36659.0,109.8713,109.9205,109.7533,109.7926,36659.0
2024-06-13 11:00:00,111.6,111.68,111.52,111.67,189190.0,109.7828,109.8615,109.7041,109.8517,189190.0
2024-06-13 11:30:00,111.68,111.76,111.67,111.68,50092.0,109.8615,109.9402,109.8517,109.8615,50092.0
2024-06-13 12:00:00,111.67,111.67,111.39,111.41,46882.0,109.8517,109.8517,109.5762,109.5959,46882.0
2024-06-13 12:30:00,111.38,111.61,111.38,111.57,44581.0,109.5664,109.7926,109.5664,109.7533,44581.0
2024-06-13 13:00:00,111.62,111.78,111.6,111.75,23041.0,109.8025,109.9599,109.7828,109.9304,23041.0
2024-06-13 13:30:00,111.74,111.79,111.65,111.75,25028.0,109.9205,109.9697,109.832,109.9304,25028.0
2024-06-13 14:00:00,111.75,111.84,111.68,111.82,38229.0,109.9304,110.0189,109.8615,109.9992,38229.0
2024-06-13 14:30:00,111.83,111.91,111.8,111.9,48236.0,110.0091,110.0878,109.9796,110.0779,48236.0
2024-06-13 15:00:00,111.89,112.0,111.86,111.92,81499.0,110.0681,110.1763,110.0386,110.0976,81499.0
2024-06-13 15:30:00,111.91,112.03,111.85,111.92,280197.0,110.0878,110.2058,110.0287,110.0976,280197.0
2024-06-14 09:30:00,111.29,111.48,111.22,111.38,152573.0,109.4779,109.6648,109.409,109.5664,152573.0
2024-06-14 10:00:00,111.36,111.36,111.07,111.23,44981.0,109.5467,109.5467,109.2614,109.4188,44981.0
2024-06-14 10:30:00,111.25,111.35,111.05,111.35,38826.0,109.4385,109.5369,109.2418,109.5369,38826.0
2024-06-14 11:00:00,111.34,111.46,111.26,111.43,54620.0,109.527,109.6451,109.4483,109.6156,54620.0
2024-06-14 11:30:00,111.44,111.49,111.21,111.42,54475.0,109.6254,109.6746,109.3992,109.6057,54475.0
2024-06-14 12:00:00,111.42,111.49,111.34,111.34,38099.0,109.6057,109.6746,109.527,109.527,38099.0
2024-06-14 12:30:00,111.35,111.51,111.32,111.47,40496.0,109.5369,109.6943,109.5074,109.6549,40496.0
2024-06-14 13:00:00,111.48,111.61,111.48,111.54,49190.0,109.6648,109.7926,109.6648,109.7238,49190.0
2024-06-14 13:30:00,111.55,111.6,111.4,111.44,258967.0,109.7336,109.7828,109.5861,109.6254,258967.0
2024-06-14 14:00:00,111.44,111.51,111.32,111.45,262446.0,109.6254,109.6943,109.5074,109.6353,262446.0
2024-06-14 14:30:00,111.44,111.55,111.36,111.5,97056.0,109.6254,109.7336,109.5467,109.6844,97056.0
2024-06-14 15:00:00,111.5,111.56,111.47,111.55,58153.0,109.6844,109.7435,109.6549,109.7336,58153.0
2024-06-14 15:30:00,111.55,111.66,111.48,111.66,101996.0,109.7336,109.8418,109.6648,109.8418,101996.0
2024-06-17 09:30:00,111.49,111.58,111.39,111.44,98117.0,109.6746,109.7631,109.5762,109.6254,98117.0
2024-06-17 10:00:00,111.45,111.54,111.39,111.45,89328.0,109.6353,109.7238,109.5762,109.6353,89328.0
2024-06-17 10:30:00,111.45,111.59,111.44,111.58,59014.0,109.6353,109.773,109.6254,109.7631,59014.0
2024-06-17 11:00:00,111.58,111.77,111.58,111.73,230370.0,109.7631,109.95,109.7631,109.9107,230370.0
2024-06-17 11:30:00,111.74,111.75,111.66,111.7,14700.0,109.9205,109.9304,109.8418,109.8812,14700.0
2024-06-17 12:00:00,111.7,112.0,111.7,112.0,33984.0,109.8812,110.1763,109.8812,110.1763,33984.0
2024-06-17 12:30:00,112.02,112.09,111.97,112.04,22173.0,110.196,110.2648,110.1468,110.2156,22173.0
2024-06-17 13:00:00,112.02,112.22,112.02,112.16,16853.0,110.196,110.3927,110.196,110.3337,16853.0
2024-06-17 13:30:00,112.18,112.4,112.18,112.39,41627.0,110.3534,110.5698,110.3534,110.5599,41627.0
2024-06-17 14:00:00,112.39,112.57,112.39,112.49,22709.0,110.5599,110.737,110.5599,110.6583,22709.0
2024-06-17 14:30:00,112.52,112.54,112.44,112.48,21939.0,110.6878,110.7075,110.6091,110.6485,21939.0
2024-06-17 15:00:00,112.48,112.57,112.43,112.57,33387.0,110.6485,110.737,110.5993,110.737,33387.0
2024-06-17 15:30:00,112.56,112.57,112.32,112.37,195239.0,110.7272,110.737,110.4911,110.5403,195239.0
2024-06-18 09:30:00,112.37,112.69,112.37,112.59,111849.0,110.5403,110.8551,110.5403,110.7567,111849.0
2024-06-18 10:00:00,112.59,112.67,112.57,112.63,51675.0,110.7567,110.8354,110.737,110.796,51675.0
2024-06-18 10:30:00,112.63,112.73,112.52,112.53,43304.0,110.796,110.8944,110.6878,110.6977,43304.0
2024-06-18 11:00:00,112.54,112.58,112.47,112.52,37256.0,110.7075,110.7469,110.6386,110.6878,37256.0
2024-06-18 11:30:00,112.53,112.7,112.52,112.7,59044.0,110.6977,110.8649,110.6878,110.8649,59044.0
2024-06-18 12:00:00,112.7,112.77,112.63,112.63,28663.0,110.8649,110.9338,110.796,110.796,28663.0
2024-06-18 12:30:00,112.63,112.75,112.61,112.73,21382.0,110.796,110.9141,110.7764,110.8944,21382.0
2024-06-18 13:00:00,112.73,112.77,112.67,112.75,66781.0,110.8944,110.9338,110.8354,110.9141,66781.0
2024-06-18 13:30:00,112.75,112.83,112.71,112.73,84170.0,110.9141,110.9928,110.8747,110.8944,84170.0
2024-06-18 14:00:00,112.73,112.74,112.56,112.67,102444.0,110.8944,110.9042,110.7272,110.8354,102444.0
2024-06-18 14:30:00,112.67,112.72,112.64,112.72,75505.0,110.8354,110.8846,110.8059,110.8846,75505.0
2024-06-18 15:00:00,112.71,112.71,112.6,112.68,103276.0,110.8747,110.8747,110.7665,110.8452,103276.0
2024-06-18 15:30:00,112.68,112.8,112.65,112.8,131419.0,110.8452,110.9633,110.8157,110.9633,131419.0
2024-06-20 09:30:00,112.98,113.08,112.77,112.98,138199.0,111.1403,111.2387,110.9338,111.1403,138199.0
2024-06-20 10:00:00,113.01,113.03,112.78,112.9,48542.0,111.1698,111.1895,110.9436,111.0616,48542.0
2024-06-20 10:30:00,112.89,112.96,112.83,112.94,31269.0,111.0518,111.1207,110.9928,111.101,31269.0
2024-06-20 11:00:00,112.95,112.99,112.83,112.87,122400.0,111.1108,111.1502,110.9928,111.0321,122400.0
2024-06-20 11:30:00,112.86,112.93,112.77,112.77,42817.0,111.0223,111.0912,110.9338,110.9338,42817.0
2024-06-20 12:00:00,112.74,112.8,112.52,112.52,43766.0,110.9042,110.9633,110.6878,110.6878,43766.0
2024-06-20 12:30:00,112.52,112.64,112.35,112.57,39859.0,110.6878,110.8059,110.5206,110.737,39859.0
2024-06-20 13:00:00,112.57,112.57,112.31,112.35,49979.0,110.737,110.737,110.4812,110.5206,49979.0
2024-06-20 13:30:00,112.36,112.54,112.21,112.52,38906.0,110.5304,110.7075,110.3829,110.6878,38906.0
2024-06-20 14:00:00,112.54,112.77,112.54,112.77,53147.0,110.7075,110.9338,110.7075,110.9338,53147.0
2024-06-20 14:30:00,112.76,112.78,112.62,112.62,93726.0,110.9239,110.9436,110.7862,110.7862,93726.0
2024-06-20 15:00:00,112.62,112.63,112.38,112.59,69415.0,110.7862,110.796,110.5501,110.7567,69415.0
2024-06-20 15:30:00,112.59,112.73,112.51,112.61,371426.0,110.7567,110.8944,110.678,110.7764,371426.0
2024-06-21 09:30:00,112.28,112.31,111.93,112.13,76863.0,110.4517,110.4812,110.1074,110.3042,76863.0
2024-06-21 10:00:00,112.13,112.29,112.11,112.23,121512.0,110.3042,110.4616,110.2845,110.4025,121512.0
2024-06-21 10:30:00,112.24,112.33,112.14,112.31,74758.0,110.4124,110.5009,110.314,110.4812,74758.0
2024-06-21 11:00:00,112.3,112.36,112.18,112.18,257919.0,110.4714,110.5304,110.3534,110.3534,257919.0
2024-06-21 11:30:00,112.18,112.41,112.11,112.4,285432.0,110.3534,110.5796,110.2845,110.5698,285432.0
2024-06-21 12:00:00,112.41,112.42,112.31,112.35,40040.0,110.5796,110.5895,110.4812,110.5206,40040.0
2024-06-21 12:30:00,112.34,112.36,112.22,112.27,64746.0,110.5108,110.5304,110.3927,110.4419,64746.0
2024-06-21 13:00:00,112.25,112.29,112.14,112.16,85017.0,110.4222,110.4616,110.314,110.3337,85017.0
2024-06-21 13:30:00,112.15,112.23,112.08,112.16,30787.0,110.3239,110.4025,110.255,110.3337,30787.0
2024-06-21 14:00:00,112.14,112.29,112.1,112.29,85775.0,110.314,110.4616,110.2747,110.4616,85775.0
2024-06-21 14:30:00,112.28,112.28,112.17,112.22,103598.0,110.4517,110.4517,110.3435,110.3927,103598.0
2024-06-21 15:00:00,112.22,112.31,112.21,112.23,39874.0,110.3927,110.4812,110.3829,110.4025,39874.0
2024-06-21 15:30:00,112.22,112.35,112.17,112.2,140108.0,110.3927,110.5206,110.3435,110.373,140108.0
2024-06-24 09:30:00,112.27,112.84,112.27,112.82,168234.0,110.4419,111.0026,110.4419,110.9829,168234.0
2024-06-24 10:00:00,112.82,113.06,112.76,112.79,477720.0,110.9829,111.219,110.9239,110.9534,477720.0
2024-06-24 10:30:00,112.79,112.94,112.64,112.85,209977.0,110.9534,111.101,110.8059,111.0125,209977.0
2024-06-24 11:00:00,112.86,112.88,112.77,112.86,22747.0,111.0223,111.042,110.9338,111.0223,22747.0
2024-06-24 11:30:00,112.86,112.86,112.74,112.82,31593.0,111.0223,111.0223,110.9042,110.9829,31593.0
2024-06-24 12:00:00,112.8,112.81,112.73,112.78,21195.0,110.9633,110.9731,110.8944,110.9436,21195.0
2024-06-24 12:30:00,112.77,112.8,112.61,112.63,32968.0,110.9338,110.9633,110.7764,110.796,32968.0
2024-06-24 13:00:00,112.62,112.65,112.43,112.48,42270.0,110.7862,110.8157,110.5993,110.6485,42270.0
2024-06-24 13:30:00,112.47,112.53,112.36,112.44,81213.0,110.6386,110.6977,110.5304,110.6091,81213.0
2024-06-24 14:00:00,112.42,112.44,112.36,112.39,23688.0,110.5895,110.6091,110.5304,110.5599,23688.0
2024-06-24 14:30:00,112.41,112.58,112.37,112.54,53059.0,110.5796,110.7469,110.5403,110.7075,53059.0
2024-06-24 15:00:00,112.53,112.6,112.49,112.52,25125.0,110.6977,110.7665,110.6583,110.6878,25125.0
2024-06-24 15:30:00,112.53,112.55,112.25,112.27,520466.0,110.6977,110.7173,110.4222,110.4419,520466.0
2024-06-25 09:30:00,112.36,112.49,112.22,112.22,215309.0,110.5304,110.6583,110.3927,110.3927,215309.0
2024-06-25 10:00:00,112.23,112.43,112.23,112.38,34296.0,110.4025,110.5993,110.4025,110.5501,34296.0
2024-06-25 10:30:00,112.39,112.42,112.29,112.34,38993.0,110.5599,110.5895,110.4616,110.5108,38993.0
2024-06-25 11:00:00,112.33,112.49,112.31,112.42,91966.0,110.5009,110.6583,110.4812,110.5895,91966.0
2024-06-25 11:30:00,112.42,112.48,112.41,112.45,65136.0,110.5895,110.6485,110.5796,110.619,65136.0
2024-06-25 12:00:00,112.45,112.47,112.29,112.37,315075.0,110.619,110.6386,110.4616,110.5403,315075.0
2024-06-25 12:30:00,112.32,112.32,112.16,112.24,35124.0,110.4911,110.4911,110.3337,110.4124,35124.0
2024-06-25 13:00:00,112.22,112.39,112.17,112.39,121873.0,110.3927,110.5599,110.3435,110.5599,121873.0
2024-06-25 13:30:00,112.4,112.48,112.36,112.45,52343.0,110.5698,110.6485,110.5304,110.619,52343.0
2024-06-25 14:00:00,112.44,112.59,112.42,112.59,313301.0,110.6091,110.7567,110.5895,110.7567,313301.0
2024-06-25 14:30:00,112.6,112.6,112.44,112.54,82020.0,110.7665,110.7665,110.6091,110.7075,82020.0
2024-06-25 15:00:00,112.53,112.66,112.5,112.66,57214.0,110.6977,110.8255,110.6682,110.8255,57214.0
2024-06-25 15:30:00,112.66,112.66,112.51,112.6,189781.0,110.8255,110.8255,110.678,110.7665,189781.0
2024-06-26 09:30:00,112.2,112.29,112.04,112.21,224258.0,110.373,110.4616,110.2156,110.3829,224258.0
2024-06-26 10:00:00,112.24,112.38,112.19,112.2,102534.0,110.4124,110.5501,110.3632,110.373,102534.0
2024-06-26 10:30:00,112.2,112.36,112.2,112.28,74956.0,110.373,110.5304,110.373,110.4517,74956.0
2024-06-26 11:00:00,112.32,112.32,112.06,112.23,30788.0,110.4911,110.4911,110.2353,110.4025,30788.0
2024-06-26 11:30:00,112.23,112.48,112.19,112.43,38966.0,110.4025,110.6485,110.3632,110.5993,38966.0
2024-06-26 12:00:00,112.46,112.52,112.41,112.47,38268.0,110.6288,110.6878,110.5796,110.6386,38268.0
2024-06-26 12:30:00,112.45,112.49,112.31,112.37,28651.0,110.619,110.6583,110.4812,110.5403,28651.0
2024-06-26 13:00:00,112.37,112.41,112.25,112.33,112180.0,110.5403,110.5796,110.4222,110.5009,112180.0
2024-06-26 13:30:00,112.33,112.4,112.29,112.39,38120.0,110.5009,110.5698,110.4616,110.5599,38120.0
2024-06-26 14:00:00,112.38,112.39,112.32,112.35,34264.0,110.5501,110.5599,110.4911,110.5206,34264.0
2024-06-26 14:30:00,112.35,112.41,112.28,112.31,53411.0,110.5206,110.5796,110.4517,110.4812,53411.0
2024-06-26 15:00:00,112.3,112.31,112.23,112.31,34645.0,110.4714,110.4812,110.4025,110.4812,34645.0
2024-06-26 15:30:00,112.3,112.58,112.28,112.44,107797.0,110.4714,110.7469,110.4517,110.6091,107797.0
2024-06-27 09:30:00,112.59,112.78,112.49,112.64,109438.0,110.7567,110.9436,110.6583,110.8059,109438.0
2024-06-27 10:00:00,112.67,112.82,112.62,112.71,48258.0,110.8354,110.9829,110.7862,110.8747,48258.0
2024-06-27 10:30:00,112.72,112.76,112.55,112.59,36785.0,110.8846,110.9239,110.7173,110.7567,36785.0
2024-06-27 11:00:00,112.57,112.57,112.38,112.43,54937.0,110.737,110.737,110.5501,110.5993,54937.0
2024-06-27 11:30:00,112.43,112.45,112.34,112.45,297611.0,110.5993,110.619,110.5108,110.619,297611.0
2024-06-27 12:00:00,112.44,112.6,112.42,112.55,180131.0,110.6091,110.7665,110.5895,110.7173,180131.0
2024-06-27 12:30:00,112.57,112.61,112.53,112.57,28301.0,110.737,110.7764,110.6977,110.737,28301.0
2024-06-27 13:00:00,112.54,112.66,112.53,112.65,36628.0,110.7075,110.8255,110.6977,110.8157,36628.0
2024-06-27 13:30:00,112.65,112.67,112.56,112.56,43913.0,110.8157,110.8354,110.7272,110.7272,43913.0
2024-06-27 14:00:00,112.54,112.54,112.35,112.37,47641.0,110.7075,110.7075,110.5206,110.5403,47641.0
2024-06-27 14:30:00,112.36,112.52,112.34,112.5,80474.0,110.5304,110.6878,110.5108,110.6682,80474.0
2024-06-27 15:00:00,112.5,112.56,112.48,112.56,43352.0,110.6682,110.7272,110.6485,110.7272,43352.0
2024-06-27 15:30:00,112.56,112.63,112.43,112.63,622839.0,110.7272,110.796,110.5993,110.796,622839.0
2024-06-28 09:30:00,112.87,113.03,112.71,112.96,359646.0,111.0321,111.1895,110.8747,111.1207,359646.0
2024-06-28 10:00:00,112.97,113.32,112.96,113.2,178056.0,111.1305,111.4748,111.1207,111.3568,178056.0
2024-06-28 10:30:00,113.21,113.3,113.0,113.06,170892.0,111.3666,111.4551,111.16,111.219,170892.0
2024-06-28 11:00:00,113.06,113.06,112.81,112.91,90451.0,111.219,111.219,110.9731,111.0715,90451.0
2024-06-28 11:30:00,112.9,113.05,112.89,112.93,106990.0,111.0616,111.2092,111.0518,111.0912,106990.0
2024-06-28 12:00:00,112.92,112.94,112.66,112.81,87688.0,111.0813,111.101,110.8255,110.9731,87688.0
2024-06-28 12:30:00,112.8,112.82,112.52,112.66,47837.0,110.9633,110.9829,110.6878,110.8255,47837.0
2024-06-28 13:00:00,112.67,112.8,112.61,112.67,58233.0,110.8354,110.9633,110.7764,110.8354,58233.0
2024-06-28 13:30:00,112.65,112.69,112.58,112.62,65060.0,110.8157,110.8551,110.7469,110.7862,65060.0
2024-06-28 14:00:00,112.61,112.71,112.48,112.51,160813.0,110.7764,110.8747,110.6485,110.678,160813.0
2024-06-28 14:30:00,112.5,112.53,112.42,112.44,87860.0,110.6682,110.6977,110.5895,110.6091,87860.0
2024-06-28 15:00:00,112.44,112.44,112.35,112.37,110051.0,110.6091,110.6091,110.5206,110.5403,110051.0
2024-06-28 15:30:00,112.37,112.52,112.08,112.39,488164.0,110.5403,110.6878,110.255,110.5599,488164.0
2024-07-01 09:30:00,112.81,112.87,112.6,112.68,377098.0,110.9731,111.0321,110.7665,110.8452,377098.0
2024-07-01 10:00:00,112.72,112.84,112.28,112.5,155517.0,110.8846,111.0026,110.4517,110.6682,155517.0
2024-07-01 10:30:00,112.51,112.51,112.16,112.29,65803.0,110.678,110.678,110.3337,110.4616,65803.0
2024-07-01 11:00:00,112.28,112.44,112.21,112.43,144559.0,110.4517,110.6091,110.3829,110.5993,144559.0
2024-07-01 11:30:00,112.42,112.47,112.31,112.45,79909.0,110.5895,110.6386,110.4812,110.619,79909.0
2024-07-01 12:00:00,112.46,112.62,112.37,112.62,57347.0,110.6288,110.7862,110.5403,110.7862,57347.0
2024-07-01 12:30:00,112.61,112.63,112.53,112.55,102866.0,110.7764,110.796,110.6977,110.7173,102866.0
2024-07-01 13:00:00,112.55,112.61,112.5,112.58,43789.0,110.7173,110.7764,110.6682,110.7469,43789.0
2024-07-01 13:30:00,112.58,112.61,112.52,112.54,80369.0,110.7469,110.7764,110.6878,110.7075,80369.0
2024-07-01 14:00:00,112.54,112.66,112.48,112.5,64021.0,110.7075,110.8255,110.6485,110.6682,64021.0
2024-07-01 14:30:00,112.49,112.53,112.44,112.5,48559.0,110.6583,110.6977,110.6091,110.6682,48559.0
2024-07-01 15:00:00,112.5,112.56,112.33,112.43,76885.0,110.6682,110.7272,110.5009,110.5993,76885.0
2024-07-01 15:30:00,112.42,112.66,112.42,112.59,369151.0,110.5895,110.8255,110.5895,110.7567,369151.0
2024-07-02 09:30:00,112.35,112.61,112.3,112.53,218208.0,110.5206,110.7764,110.4714,110.6977,218208.0
2024-07-02 10:00:00,112.58,112.59,112.36,112.52,344901.0,110.7469,110.7567,110.5304,110.6878,344901.0
2024-07-02 10:30:00,112.53,112.64,112.45,112.63,58383.0,110.6977,110.8059,110.619,110.796,58383.0
2024-07-02 11:00:00,112.61,112.68,112.57,112.68,22423.0,110.7764,110.8452,110.737,110.8452,22423.0
2024-07-02 11:30:00,112.68,112.74,112.57,112.58,32005.0,110.8452,110.9042,110.737,110.7469,32005.0
2024-07-02 12:00:00,112.59,112.64,112.5,112.63,15333.0,110.7567,110.8059,110.6682,110.796,15333.0
2024-07-02 12:30:00,112.62,112.65,112.57,112.62,41754.0,110.7862,110.8157,110.737,110.7862,41754.0
2024-07-02 13:00:00,112.63,112.82,112.61,112.78,12084.0,110.796,110.9829,110.7764,110.9436,12084.0
2024-07-02 13:30:00,112.79,112.93,112.75,112.92,33281.0,110.9534,111.0912,110.9141,111.0813,33281.0
2024-07-02 14:00:00,112.91,113.0,112.89,112.98,29900.0,111.0715,111.16,111.0518,111.1403,29900.0
2024-07-02 14:30:00,112.98,113.03,112.95,112.98,37715.0,111.1403,111.1895,111.1108,111.1403,37715.0
2024-07-02 15:00:00,112.98,113.08,112.95,113.07,57211.0,111.1403,111.2387,111.1108,111.2289,57211.0
2024-07-02 15:30:00,113.06,113.2,113.04,113.19,96032.0,111.219,111.3568,111.1994,111.3469,96032.0
2024-07-03 09:30:00,113.37,113.69,113.37,113.67,151416.0,111.524,111.8388,111.524,111.8191,151416.0
2024-07-03 10:00:00,113.69,113.87,113.64,113.7,117964.0,111.8388,112.0158,111.7896,111.8486,117964.0
2024-07-03 10:30:00,113.7,113.83,113.7,113.79,57247.0,111.8486,111.9765,111.8486,111.9371,57247.0
2024-07-03 11:00:00,113.77,113.91,113.72,113.81,70739.0,111.9175,112.0552,111.8683,111.9568,70739.0
2024-07-03 11:30:00,113.8,113.87,113.77,113.87,34302.0,111.947,112.0158,111.9175,112.0158,34302.0
2024-07-03 12:00:00,113.87,114.01,113.85,114.0,44264.0,112.0158,112.1536,111.9962,112.1437,44264.0
2024-07-03 12:30:00,113.98,114.07,113.86,114.01,94577.0,112.1241,112.2126,112.006,112.1536,94577.0
2024-07-05 09:30:00,114.03,114.35,114.03,114.23,115456.0,112.1732,112.488,112.1732,112.37,115456.0
2024-07-05 10:00:00,114.23,114.25,113.93,114.09,252380.0,112.37,112.3897,112.0749,112.2323,252380.0
2024-07-05 10:30:00,114.08,114.29,114.06,114.22,71896.0,112.2224,112.429,112.2028,112.3601,71896.0
2024-07-05 11:00:00,114.22,114.36,114.18,114.33,48189.0,112.3601,112.4979,112.3208,112.4684,48189.0
2024-07-05 11:30:00,114.32,114.45,114.32,114.41,38902.0,112.4585,112.5864,112.4585,112.5471,38902.0
2024-07-05 12:00:00,114.42,114.46,114.36,114.44,53300.0,112.5569,112.5962,112.4979,112.5766,53300.0
2024-07-05 12:30:00,114.43,114.43,114.33,114.39,27562.0,112.5667,112.5667,112.4684,112.5274,27562.0
2024-07-05 13:00:00,114.4,114.47,114.36,114.46,45937.0,112.5372,112.6061,112.4979,112.5962,45937.0
2024-07-05 13:30:00,114.46,114.57,114.45,114.54,39814.0,112.5962,112.7044,112.5864,112.6749,39814.0
2024-07-05 14:00:00,114.55,114.56,114.48,114.51,57384.0,112.6848,112.6946,112.6159,112.6454,57384.0
2024-07-05 14:30:00,114.5,114.61,114.48,114.61,43950.0,112.6356,112.7438,112.6159,112.7438,43950.0
2024-07-05 15:00:00,114.6,114.63,114.58,114.59,36685.0,112.734,112.7635,112.7143,112.7241,36685.0
2024-07-05 15:30:00,114.59,114.72,114.58,114.63,139024.0,112.7241,112.852,112.7143,112.7635,139024.0
2024-07-08 09:30:00,114.8,114.93,114.68,114.89,163196.0,112.9307,113.0586,112.8127,113.0192,163196.0
2024-07-08 10:00:00,114.9,114.9,114.73,114.77,44994.0,113.0291,113.0291,112.8618,112.9012,44994.0
2024-07-08 10:30:00,114.75,114.77,114.62,114.68,107437.0,112.8815,112.9012,112.7536,112.8127,107437.0
2024-07-08 11:00:00,114.68,114.75,114.65,114.71,40663.0,112.8127,112.8815,112.7831,112.8422,40663.0
2024-07-08 11:30:00,114.72,114.72,114.59,114.63,52191.0,112.852,112.852,112.7241,112.7635,52191.0
2024-07-08 12:00:00,114.63,114.63,114.49,114.53,39275.0,112.7635,112.7635,112.6257,112.6651,39275.0
2024-07-08 12:30:00,114.53,114.61,114.52,114.59,18797.0,112.6651,112.7438,112.6553,112.7241,18797.0
2024-07-08 13:00:00,114.59,114.59,114.53,114.58,24615.0,112.7241,112.7241,112.6651,112.7143,24615.0
2024-07-08 13:30:00,114.59,114.68,114.58,114.67,39028.0,112.7241,112.8127,112.7143,112.8028,39028.0
2024-07-08 14:00:00,114.67,114.67,114.61,114.66,39283.0,112.8028,112.8028,112.7438,112.793,39283.0
2024-07-08 14:30:00,114.65,114.65,114.45,114.61,93020.0,112.7831,112.7831,112.5864,112.7438,93020.0
2024-07-08 15:00:00,114.6,114.6,114.52,114.53,53420.0,112.734,112.734,112.6553,112.6651,53420.0
2024-07-08 15:30:00,114.53,114.68,114.52,114.61,225841.0,112.6651,112.8127,112.6553,112.7438,225841.0
2024-07-09 09:30:00,114.8,114.84,114.68,114.78,98244.0,112.9307,112.9701,112.8127,112.911,98244.0
2024-07-09 10:00:00,114.77,114.82,114.56,114.61,91427.0,112.9012,112.9504,112.6946,112.7438,91427.0
2024-07-09 10:30:00,114.61,114.77,114.55,114.65,46506.0,112.7438,112.9012,112.6848,112.7831,46506.0
2024-07-09 11:00:00,114.65,114.68,114.51,114.53,54044.0,112.7831,112.8127,112.6454,112.6651,54044.0
2024-07-09 11:30:00,114.54,114.7,114.51,114.69,46295.0,112.6749,112.8323,112.6454,112.8225,46295.0
2024-07-09 12:00:00,114.69,114.75,114.66,114.75,57039.0,112.8225,112.8815,112.793,112.8815,57039.0
2024-07-09 12:30:00,114.74,114.77,114.64,114.77,178291.0,112.8717,112.9012,112.7733,112.9012,178291.0
2024-07-09 13:00:00,114.77,114.87,114.61,114.65,56986.0,112.9012,112.9996,112.7438,112.7831,56986.0
2024-07-09 13:30:00,114.65,114.72,114.64,114.67,48389.0,112.7831,112.852,112.7733,112.8028,48389.0
2024-07-09 14:00:00,114.66,114.67,114.6,114.6,70240.0,112.793,112.8028,112.734,112.734,70240.0
2024-07-09 14:30:00,114.61,114.68,114.58,114.63,568824.0,112.7438,112.8127,112.7143,112.7635,568824.0
2024-07-09 15:00:00,114.63,114.63,114.56,114.6,83037.0,112.7635,112.7635,112.6946,112.734,83037.0
2024-07-09 15:30:00,114.6,114.66,114.56,114.61,106597.0,112.734,112.793,112.6946,112.7438,106597.0
2024-07-10 09:30:00,115.0,115.14,115.0,115.08,215392.0,113.1274,113.2652,113.1274,113.2061,215392.0
2024-07-10 10:00:00,115.11,115.21,115.08,115.16,67950.0,113.2357,113.334,113.2061,113.2848,67950.0
2024-07-10 10:30:00,115.15,115.17,115.06,115.08,81284.0,113.275,113.2947,113.1865,113.2061,81284.0
2024-07-10 11:00:00,115.07,115.23,115.04,115.23,73972.0,113.1963,113.3537,113.1668,113.3537,73972.0
2024-07-10 11:30:00,115.23,115.3,115.22,115.27,194071.0,113.3537,113.4226,113.3439,113.393,194071.0
2024-07-10 12:00:00,115.27,115.45,115.26,115.44,62452.0,113.393,113.5701,113.3832,113.5603,62452.0
2024-07-10 12:30:00,115.44,115.5,115.39,115.5,53390.0,113.5603,113.6193,113.5111,113.6193,53390.0
2024-07-10 13:00:00,115.49,115.58,115.43,115.48,91440.0,113.6095,113.698,113.5504,113.5996,91440.0
2024-07-10 13:30:00,115.5,115.55,115.45,115.54,52496.0,113.6193,113.6685,113.5701,113.6587,52496.0
2024-07-10 14:00:00,115.54,115.54,115.47,115.5,114309.0,113.6587,113.6587,113.5898,113.6193,114309.0
2024-07-10 14:30:00,115.5,115.64,115.49,115.61,54551.0,113.6193,113.757,113.6095,113.7275,54551.0
2024-07-10 15:00:00,115.59,115.62,115.56,115.6,107149.0,113.7078,113.7374,113.6783,113.7177,107149.0
2024-07-10 15:30:00,115.59,115.89,115.58,115.83,285427.0,113.7078,114.003,113.698,113.9439,285427.0
2024-07-11 09:30:00,116.09,116.29,116.09,116.26,299652.0,114.1997,114.3964,114.1997,114.3669,299652.0
2024-07-11 10:00:00,116.29,116.38,115.82,115.93,135273.0,114.3964,114.485,113.9341,114.0423,135273.0
2024-07-11 10:30:00,115.91,116.03,115.77,115.78,296711.0,114.0226,114.1407,113.8849,113.8947,296711.0
2024-07-11 11:00:00,115.78,115.91,115.53,115.55,344167.0,113.8947,114.0226,113.6488,113.6685,344167.0
2024-07-11 11:30:00,115.54,115.58,115.37,115.4,314997.0,113.6587,113.698,113.4914,113.5209,314997.0
2024-07-11 12:00:00,115.4,115.5,115.29,115.46,227665.0,113.5209,113.6193,113.4127,113.58,227665.0
2024-07-11 12:30:00,115.46,115.57,115.28,115.34,670236.0,113.58,113.6882,113.4029,113.4619,670236.0
2024-07-11 13:00:00,115.35,115.47,115.24,115.46,78598.0,113.4717,113.5898,113.3635,113.58,78598.0
2024-07-11 13:30:00,115.45,115.45,115.22,115.24,188001.0,113.5701,113.5701,113.3439,113.3635,188001.0
2024-07-11 14:00:00,115.25,115.42,115.22,115.3,91309.0,113.3734,113.5406,113.3439,113.4226,91309.0
2024-07-11 14:30:00,115.29,115.48,115.29,115.45,109491.0,113.4127,113.5996,113.4127,113.5701,109491.0
2024-07-11 15:00:00,115.46,115.51,115.34,115.34,102852.0,113.58,113.6291,113.4619,113.4619,102852.0
2024-07-11 15:30:00,115.34,115.52,115.34,115.37,175029.0,113.4619,113.639,113.4619,113.4914,175029.0
2024-07-12 09:30:00,115.69,116.02,115.69,116.01,75776.0,113.8062,114.1308,113.8062,114.121,75776.0
2024-07-12 10:00:00,116.01,116.26,115.96,116.24,98983.0,114.121,114.3669,114.0718,114.3473,98983.0
2024-07-12 10:30:00,116.24,116.44,116.21,116.43,36885.0,114.3473,114.544,114.3177,114.5342,36885.0
2024-07-12 11:00:00,116.42,116.52,116.4,116.52,62711.0,114.5243,114.6227,114.5046,114.6227,62711.0
2024-07-12 11:30:00,116.52,116.53,116.33,116.34,87436.0,114.6227,114.6325,114.4358,114.4456,87436.0
2024-07-12 12:00:00,116.33,116.39,116.23,116.32,143587.0,114.4358,114.4948,114.3374,114.426,143587.0
2024-07-12 12:30:00,116.33,116.49,116.28,116.48,67841.0,114.4358,114.5932,114.3866,114.5833,67841.0
2024-07-12 13:00:00,116.49,116.59,116.45,116.58,31416.0,114.5932,114.6916,114.5538,114.6817,31416.0
2024-07-12 13:30:00,116.57,116.81,116.55,116.69,65869.0,114.6719,114.908,114.6522,114.7899,65869.0
2024-07-12 14:00:00,116.7,116.75,116.61,116.67,55028.0,114.7998,114.849,114.7112,114.7703,55028.0
2024-07-12 14:30:00,116.68,116.73,116.63,116.73,57846.0,114.7801,114.8293,114.7309,114.8293,57846.0
2024-07-12 15:00:00,116.72,116.73,116.61,116.66,75169.0,114.8194,114.8293,114.7112,114.7604,75169.0
2024-07-12 15:30:00,116.66,116.66,116.03,116.2,281131.0,114.7604,114.7604,114.1407,114.3079,281131.0
2024-07-15 09:30:00,116.42,116.42,116.14,116.26,163557.0,114.5243,114.5243,114.2489,114.3669,163557.0
2024-07-15 10:00:00,116.27,116.4,116.27,116.36,47717.0,114.3768,114.5046,114.3768,114.4653,47717.0
2024-07-15 10:30:00,116.36,116.5,116.36,116.5,106767.0,114.4653,114.603,114.4653,114.603,106767.0
2024-07-15 11:00:00,116.48,116.68,116.48,116.54,25879.0,114.5833,114.7801,114.5833,114.6424,25879.0
2024-07-15 11:30:00,116.49,116.58,116.41,116.53,30614.0,114.5932,114.6817,114.5145,114.6325,30614.0
2024-07-15 12:00:00,116.51,116.51,116.24,116.34,121683.0,114.6129,114.6129,114.3473,114.4456,121683.0
2024-07-15 12:30:00,116.33,116.41,116.21,116.27,23156.0,114.4358,114.5145,114.3177,114.3768,23156.0
2024-07-15 13:00:00,116.22,116.24,116.06,116.09,47479.0,114.3276,114.3473,114.1702,114.1997,47479.0
2024-07-15 13:30:00,116.09,116.09,115.92,115.98,69660.0,114.1997,114.1997,114.0325,114.0915,69660.0
2024-07-15 14:00:00,115.98,116.14,115.93,116.14,68460.0,114.0915,114.2489,114.0423,114.2489,68460.0
2024-07-15 14:30:00,116.14,116.25,116.12,116.23,81053.0,114.2489,114.3571,114.2292,114.3374,81053.0
2024-07-15 15:00:00,116.22,116.28,116.15,116.19,274705.0,114.3276,114.3866,114.2587,114.2981,274705.0
2024-07-15 15:30:00,116.19,116.22,115.77,116.07,223292.0,114.2981,114.3276,113.8849,114.18,223292.0
2024-07-16 09:30:00,116.23,116.32,116.14,116.23,131769.0,114.3374,114.426,114.2489,114.3374,131769.0
2024-07-16 10:00:00,116.27,116.28,116.11,116.22,66727.0,114.3768,114.3866,114.2194,114.3276,66727.0
2024-07-16 10:30:00,116.23,116.4,116.18,116.33,60403.0,114.3374,114.5046,114.2882,114.4358,60403.0
2024-07-16 11:00:00,116.33,116.53,116.27,116.37,340241.0,114.4358,114.6325,114.3768,114.4751,340241.0
2024-07-16 11:30:00,116.37,116.38,116.23,116.29,914833.0,114.4751,114.485,114.3374,114.3964,914833.0
2024-07-16 12:00:00,116.29,116.35,116.14,116.21,893709.0,114.3964,114.4555,114.2489,114.3177,893709.0
2024-07-16 12:30:00,116.2,116.35,116.13,116.34,955115.0,114.3079,114.4555,114.239,114.4456,955115.0
2024-07-16 13:00:00,116.34,116.35,116.22,116.23,1042541.0,114.4456,114.4555,114.3276,114.3374,1042541.0
2024-07-16 13:30:00,116.23,116.36,116.18,116.34,984680.0,114.3374,114.4653,114.2882,114.4456,984680.0
2024-07-16 14:00:00,116.34,116.41,116.25,116.38,943828.0,114.4456,114.5145,114.3571,114.485,943828.0
2024-07-16 14:30:00,116.38,116.59,116.36,116.59,997571.0,114.485,114.6916,114.4653,114.6916,997571.0
2024-07-16 15:00:00,116.58,116.59,116.5,116.57,1039800.0,114.6817,114.6916,114.603,114.6719,1039800.0
2024-07-16 15:30:00,116.56,116.75,116.53,116.71,1270620.0,114.662,114.849,114.6325,114.8096,1270620.0
2024-07-17 09:30:00,115.63,115.93,115.59,115.83,134064.0,113.7472,114.0423,113.7078,113.9439,134064.0
2024-07-17 10:00:00,115.82,115.82,115.43,115.6,223265.0,113.9341,113.9341,113.5504,113.7177,223265.0
2024-07-17 10:30:00,115.59,115.65,115.47,115.47,260090.0,113.7078,113.7669,113.5898,113.5898,260090.0
2024-07-17 11:00:00,115.47,115.56,115.41,115.52,66297.0,113.5898,113.6783,113.5308,113.639,66297.0
2024-07-17 11:30:00,115.52,115.52,115.35,115.46,133106.0,113.639,113.639,113.4717,113.58,133106.0
2024-07-17 12:00:00,115.46,115.49,115.24,115.26,256991.0,113.58,113.6095,113.3635,113.3832,256991.0
2024-07-17 12:30:00,115.26,115.39,115.2,115.38,107362.0,113.3832,113.5111,113.3242,113.5013,107362.0
2024-07-17 13:00:00,115.36,115.36,115.15,115.28,109799.0,113.4816,113.4816,113.275,113.4029,109799.0
2024-07-17 13:30:00,115.27,115.36,115.23,115.25,56775.0,113.393,113.4816,113.3537,113.3734,56775.0
2024-07-17 14:00:00,115.25,115.41,115.18,115.39,86939.0,113.3734,113.5308,113.3045,113.5111,86939.0
2024-07-17 14:30:00,115.39,115.44,115.24,115.29,69222.0,113.5111,113.5603,113.3635,113.4127,69222.0
2024-07-17 15:00:00,115.29,115.42,115.21,115.39,116403.0,113.4127,113.5406,113.334,113.5111,116403.0
2024-07-17 15:30:00,115.4,115.44,115.19,115.2,413882.0,113.5209,113.5603,113.3144,113.3242,413882.0
2024-07-18 09:30:00,115.74,115.74,115.34,115.52,110477.0,113.8554,113.8554,113.4619,113.639,110477.0
2024-07-18 10:00:00,115.52,115.63,115.45,115.48,61898.0,113.639,113.7472,113.5701,113.5996,61898.0
2024-07-18 10:30:00,115.48,115.48,114.85,115.09,289619.0,113.5996,113.5996,112.9799,113.216,289619.0
2024-07-18 11:00:00,115.09,115.14,114.53,114.54,103537.0,113.216,113.2652,112.6651,112.6749,103537.0
2024-07-18 11:30:00,114.54,114.64,114.34,114.36,108633.0,112.6749,112.7733,112.4782,112.4979,108633.0
2024-07-18 12:00:00,114.36,114.48,114.28,114.38,70110.0,112.4979,112.6159,112.4192,112.5175,70110.0
2024-07-18 12:30:00,114.36,114.62,114.32,114.62,66040.0,112.4979,112.7536,112.4585,112.7536,66040.0
2024-07-18 13:00:00,114.63,114.74,114.47,114.63,58509.0,112.7635,112.8717,112.6061,112.7635,58509.0
2024-07-18 13:30:00,114.63,114.7,114.44,114.45,67860.0,112.7635,112.8323,112.5766,112.5864,67860.0
2024-07-18 14:00:00,114.46,114.46,114.24,114.25,84353.0,112.5962,112.5962,112.3798,112.3897,84353.0
2024-07-18 14:30:00,114.24,114.29,114.03,114.2,170645.0,112.3798,112.429,112.1732,112.3405,170645.0
2024-07-18 15:00:00,114.19,114.27,113.86,114.02,112526.0,112.3306,112.4093,112.006,112.1634,112526.0
2024-07-18 15:30:00,114.0,114.43,113.96,114.22,246010.0,112.1437,112.5667,112.1044,112.3601,246010.0
2024-07-19 09:30:00,114.07,114.31,113.95,114.15,89522.0,112.2126,112.4487,112.0945,112.2913,89522.0
2024-07-19 10:00:00,114.14,114.2,113.83,113.84,55344.0,112.2814,112.3405,111.9765,111.9863,55344.0
2024-07-19 10:30:00,113.85,113.94,113.76,113.86,574010.0,111.9962,112.0847,111.9076,112.006,574010.0
2024-07-19 11:00:00,113.86,113.98,113.58,113.58,71643.0,112.006,112.1241,111.7306,111.7306,71643.0
2024-07-19 11:30:00,113.58,113.85,113.51,113.85,58078.0,111.7306,111.9962,111.6617,111.9962,58078.0
2024-07-19 12:00:00,113.88,113.95,113.7,113.72,51164.0,112.0257,112.0945,111.8486,111.8683,51164.0
2024-07-19 12:30:00,113.72,113.73,113.53,113.59,193261.0,111.8683,111.8781,111.6814,111.7404,193261.0
2024-07-19 13:00:00,113.58,113.58,113.33,113.45,160088.0,111.7306,111.7306,111.4846,111.6027,160088.0
2024-07-19 13:30:00,113.45,113.59,113.38,113.58,187747.0,111.6027,111.7404,111.5338,111.7306,187747.0
2024-07-19 14:00:00,113.59,113.63,113.44,113.45,137561.0,111.7404,111.7798,111.5928,111.6027,137561.0
2024-07-19 14:30:00,113.45,113.53,113.33,113.51,156855.0,111.6027,111.6814,111.4846,111.6617,156855.0
2024-07-19 15:00:00,113.51,113.77,113.5,113.69,90850.0,111.6617,111.9175,111.6519,111.8388,90850.0
2024-07-19 15:30:00,113.69,113.69,113.37,113.5,351568.0,111.8388,111.8388,111.524,111.6519,351568.0
2024-07-22 09:30:00,114.3,114.55,114.19,114.21,221155.0,112.4388,112.6848,112.3306,112.3503,221155.0
2024-07-22 10:00:00,114.22,114.3,114.0,114.3,52034.0,112.3601,112.4388,112.1437,112.4388,52034.0
2024-07-22 10:30:00,114.3,114.51,114.24,114.43,53168.0,112.4388,112.6454,112.3798,112.5667,53168.0
2024-07-22 11:00:00,114.44,114.56,114.11,114.13,66920.0,112.5766,112.6946,112.2519,112.2716,66920.0
2024-07-22 11:30:00,114.11,114.16,114.0,114.13,166029.0,112.2519,112.3011,112.1437,112.2716,166029.0
2024-07-22 12:00:00,114.12,114.26,114.05,114.2,132479.0,112.2618,112.3995,112.1929,112.3405,132479.0
2024-07-22 12:30:00,114.19,114.48,114.13,114.44,109686.0,112.3306,112.6159,112.2716,112.5766,109686.0
2024-07-22 13:00:00,114.46,114.58,114.46,114.54,35456.0,112.5962,112.7143,112.5962,112.6749,35456.0
2024-07-22 13:30:00,114.55,114.65,114.54,114.61,58232.0,112.6848,112.7831,112.6749,112.7438,58232.0
2024-07-22 14:00:00,114.61,114.69,114.54,114.62,48423.0,112.7438,112.8225,112.6749,112.7536,48423.0
2024-07-22 14:30:00,114.61,114.72,114.6,114.66,44684.0,112.7438,112.852,112.734,112.793,44684.0
2024-07-22 15:00:00,114.66,114.68,114.54,114.6,76079.0,112.793,112.8127,112.6749,112.734,76079.0
2024-07-22 15:30:00,114.6,114.71,114.59,114.65,137281.0,112.734,112.8422,112.7241,112.7831,137281.0
2024-07-23 09:30:00,114.49,114.58,114.31,114.52,348645.0,112.6257,112.7143,112.4487,112.6553,348645.0
2024-07-23 10:00:00,114.53,114.68,114.45,114.63,124041.0,112.6651,112.8127,112.5864,112.7635,124041.0
2024-07-23 10:30:00,114.63,114.68,114.35,114.45,60095.0,112.7635,112.8127,112.488,112.5864,60095.0
2024-07-23 11:00:00,114.48,114.76,114.48,114.71,25168.0,112.6159,112.8914,112.6159,112.8422,25168.0
2024-07-23 11:30:00,114.71,114.76,114.64,114.68,23480.0,112.8422,112.8914,112.7733,112.8127,23480.0
2024-07-23 12:00:00,114.65,114.72,114.39,114.48,29300.0,112.7831,112.852,112.5274,112.6159,29300.0
2024-07-23 12:30:00,114.48,114.5,114.34,114.41,20984.0,112.6159,112.6356,112.4782,112.5471,20984.0
2024-07-23 13:00:00,114.42,114.49,114.36,114.45,14619.0,112.5569,112.6257,112.4979,112.5864,14619.0
2024-07-23 13:30:00,114.44,114.56,114.38,114.53,13058.0,112.5766,112.6946,112.5175,112.6651,13058.0
2024-07-23 14:00:00,114.53,114.59,114.43,114.48,56261.0,112.6651,112.7241,112.5667,112.6159,56261.0
2024-07-23 14:30:00,114.48,114.56,114.47,114.51,35721.0,112.6159,112.6946,112.6061,112.6454,35721.0
2024-07-23 15:00:00,114.5,114.54,114.43,114.52,25465.0,112.6356,112.6749,112.5667,112.6553,25465.0
2024-07-23 15:30:00,114.51,114.51,114.2,114.29,306034.0,112.6454,112.6454,112.3405,112.429,306034.0
2024-07-24 09:30:00,113.5,113.55,113.05,113.14,110091.0,111.6519,111.7011,111.2092,111.2977,110091.0
2024-07-24 10:00:00,113.1,113.14,112.93,113.1,37171.0,111.2584,111.2977,111.0912,111.2584,37171.0
2024-07-24 10:30:00,113.09,113.12,112.93,112.99,77117.0,111.2485,111.2781,111.0912,111.1502,77117.0
2024-07-24 11:00:00,113.0,113.0,112.68,112.8,73342.0,111.16,111.16,110.8452,110.9633,73342.0
2024-07-24 11:30:00,112.81,112.89,112.71,112.71,80615.0,110.9731,111.0518,110.8747,110.8747,80615.0
2024-07-24 12:00:00,112.72,112.81,112.62,112.69,80540.0,110.8846,110.9731,110.7862,110.8551,80540.0
2024-07-24 12:30:00,112.69,112.74,112.57,112.64,77230.0,110.8551,110.9042,110.737,110.8059,77230.0
2024-07-24 13:00:00,112.62,112.82,112.61,112.7,48390.0,110.7862,110.9829,110.7764,110.8649,48390.0
2024-07-24 13:30:00,112.66,112.79,112.57,112.58,110773.0,110.8255,110.9534,110.737,110.7469,110773.0
2024-07-24 14:00:00,112.58,112.6,112.4,112.42,139274.0,110.7469,110.7665,110.5698,110.5895,139274.0
2024-07-24 14:30:00,112.43,112.46,112.13,112.25,223813.0,110.5993,110.6288,110.3042,110.4222,223813.0
2024-07-24 15:00:00,112.23,112.26,112.11,112.12,115337.0,110.4025,110.4321,110.2845,110.2943,115337.0
2024-07-24 15:30:00,112.12,112.36,111.89,112.05,254534.0,110.2943,110.5304,110.0681,110.2255,254534.0
2024-07-25 09:30:00,111.61,111.83,111.54,111.61,101062.0,109.7926,110.0091,109.7238,109.7926,101062.0
2024-07-25 10:00:00,111.57,111.77,111.11,111.75,195065.0,109.7533,109.95,109.3008,109.9304,195065.0
2024-07-25 10:30:00,111.75,112.12,111.66,112.12,106547.0,109.9304,110.2943,109.8418,110.2943,106547.0
2024-07-25 11:00:00,112.14,112.49,112.02,112.22,159717.0,110.314,110.6583,110.196,110.3927,159717.0
2024-07-25 11:30:00,112.22,112.38,112.11,112.38,51420.0,110.3927,110.5501,110.2845,110.5501,51420.0
2024-07-25 12:00:00,112.39,112.79,112.29,112.76,162159.0,110.5599,110.9534,110.4616,110.9239,162159.0
2024-07-25 12:30:00,112.75,112.84,112.66,112.76,44661.0,110.9141,111.0026,110.8255,110.9239,44661.0
2024-07-25 13:00:00,112.78,113.02,112.49,112.53,97072.0,110.9436,111.1797,110.6583,110.6977,97072.0
2024-07-25 13:30:00,112.53,112.6,112.42,112.52,95868.0,110.6977,110.7665,110.5895,110.6878,95868.0
2024-07-25 14:00:00,112.52,112.52,112.17,112.25,64973.0,110.6878,110.6878,110.3435,110.4222,64973.0
2024-07-25 14:30:00,112.24,112.33,111.83,111.88,108032.0,110.4124,110.5009,110.0091,110.0582,108032.0
2024-07-25 15:00:00,111.88,112.37,111.87,112.28,111325.0,110.0582,110.5403,110.0484,110.4517,111325.0
2024-07-25 15:30:00,112.29,112.31,111.42,111.47,318601.0,110.4616,110.4812,109.6057,109.6549,318601.0
2024-07-26 09:30:00,112.34,112.49,112.2,112.45,156787.0,110.5108,110.6583,110.373,110.619,156787.0
2024-07-26 10:00:00,112.43,112.71,112.32,112.56,222915.0,110.5993,110.8747,110.4911,110.7272,222915.0
2024-07-26 10:30:00,112.58,112.59,112.24,112.5,31379.0,110.7469,110.7567,110.4124,110.6682,31379.0
2024-07-26 11:00:00,112.54,112.65,112.43,112.5,48345.0,110.7075,110.8157,110.5993,110.6682,48345.0
2024-07-26 11:30:00,112.52,112.81,112.46,112.79,184163.0,110.6878,110.9731,110.6288,110.9534,184163.0
2024-07-26 12:00:00,112.8,113.0,112.78,112.95,43905.0,110.9633,111.16,110.9436,111.1108,43905.0
2024-07-26 12:30:00,112.94,113.15,112.9,113.14,24000.0,111.101,111.3076,111.0616,111.2977,24000.0
2024-07-26 13:00:00,113.14,113.19,113.05,113.17,188585.0,111.2977,111.3469,111.2092,111.3272,188585.0
2024-07-26 13:30:00,113.16,113.17,112.67,112.83,58293.0,111.3174,111.3272,110.8354,110.9928,58293.0
2024-07-26 14:00:00,112.83,112.92,112.75,112.8,46788.0,110.9928,111.0813,110.9141,110.9633,46788.0
2024-07-26 14:30:00,112.75,112.84,112.59,112.62,102438.0,110.9141,111.0026,110.7567,110.7862,102438.0
2024-07-26 15:00:00,112.59,112.86,112.51,112.8,126158.0,110.7567,111.0223,110.678,110.9633,126158.0
2024-07-26 15:30:00,112.8,112.83,112.51,112.77,207479.0,110.9633,110.9928,110.678,110.9338,207479.0
2024-07-29 09:30:00,112.91,113.0,112.72,112.96,117958.0,111.0715,111.16,110.8846,111.1207,117958.0
2024-07-29 10:00:00,112.97,113.05,112.69,112.71,57212.0,111.1305,111.2092,110.8551,110.8747,57212.0
2024-07-29 10:30:00,112.72,112.72,112.51,112.53,84678.0,110.8846,110.8846,110.678,110.6977,84678.0
2024-07-29 11:00:00,112.52,112.54,112.38,112.48,26640.0,110.6878,110.7075,110.5501,110.6485,26640.0
2024-07-29 11:30:00,112.51,112.79,112.3,112.75,63597.0,110.678,110.9534,110.4714,110.9141,63597.0
2024-07-29 12:00:00,112.77,112.96,112.77,112.82,53532.0,110.9338,111.1207,110.9338,110.9829,53532.0
2024-07-29 12:30:00,112.83,112.94,112.81,112.85,32461.0,110.9928,111.101,110.9731,111.0125,32461.0
2024-07-29 13:00:00,112.85,112.98,112.72,112.72,186757.0,111.0125,111.1403,110.8846,110.8846,186757.0
2024-07-29 13:30:00,112.7,112.81,112.65,112.73,115315.0,110.8649,110.9731,110.8157,110.8944,115315.0
2024-07-29 14:00:00,112.73,112.74,112.61,112.68,136963.0,110.8944,110.9042,110.7764,110.8452,136963.0
2024-07-29 14:30:00,112.67,112.7,112.57,112.69,102576.0,110.8354,110.8649,110.737,110.8551,102576.0
2024-07-29 15:00:00,112.69,112.78,112.63,112.76,113807.0,110.8551,110.9436,110.796,110.9239,113807.0
2024-07-29 15:30:00,112.76,112.87,112.6,112.65,191203.0,110.9239,111.0321,110.7665,110.8157,191203.0
2024-07-30 09:30:00,112.9,113.15,112.89,112.96,148322.0,111.0616,111.3076,111.0518,111.1207,148322.0
2024-07-30 10:00:00,112.89,112.98,112.69,112.72,48441.0,111.0518,111.1403,110.8551,110.8846,48441.0
2024-07-30 10:30:00,112.72,112.74,112.5,112.54,59542.0,110.8846,110.9042,110.6682,110.7075,59542.0
2024-07-30 11:00:00,112.53,112.55,112.1,112.27,205926.0,110.6977,110.7173,110.2747,110.4419,205926.0
2024-07-30 11:30:00,112.27,112.3,111.96,111.98,163243.0,110.4419,110.4714,110.1369,110.1566,163243.0
2024-07-30 12:00:00,111.99,112.12,111.92,112.07,213806.0,110.1665,110.2943,110.0976,110.2452,213806.0
2024-07-30 12:30:00,112.07,112.15,111.76,111.76,68822.0,110.2452,110.3239,109.9402,109.9402,68822.0
2024-07-30 13:00:00,111.77,112.07,111.69,112.01,78353.0,109.95,110.2452,109.8713,110.1861,78353.0
2024-07-30 13:30:00,112.02,112.19,111.96,112.15,92310.0,110.196,110.3632,110.1369,110.3239,92310.0
2024-07-30 14:00:00,112.16,112.37,112.11,112.23,75977.0,110.3337,110.5403,110.2845,110.4025,75977.0
2024-07-30 14:30:00,112.23,112.28,112.09,112.16,66598.0,110.4025,110.4517,110.2648,110.3337,66598.0
2024-07-30 15:00:00,112.15,112.25,112.04,112.22,60517.0,110.3239,110.4222,110.2156,110.3927,60517.0
2024-07-30 15:30:00,112.2,112.54,112.13,112.27,207542.0,110.373,110.7075,110.3042,110.4419,207542.0
2024-07-31 09:30:00,113.79,114.02,113.63,113.73,129832.0,111.9371,112.1634,111.7798,111.8781,129832.0
2024-07-31 10:00:00,113.73,114.07,113.73,114.02,124592.0,111.8781,112.2126,111.8781,112.1634,124592.0
2024-07-31 10:30:00,114.05,114.19,113.87,114.04,59857.0,112.1929,112.3306,112.0158,112.1831,59857.0
2024-07-31 11:00:00,114.05,114.16,114.02,114.14,103620.0,112.1929,112.3011,112.1634,112.2814,103620.0
2024-07-31 11:30:00,114.15,114.24,114.05,114.08,87346.0,112.2913,112.3798,112.1929,112.2224,87346.0
2024-07-31 12:00:00,114.08,114.18,114.05,114.09,80906.0,112.2224,112.3208,112.1929,112.2323,80906.0
2024-07-31 12:30:00,114.09,114.16,114.03,114.04,60192.0,112.2323,112.3011,112.1732,112.1831,60192.0
2024-07-31 13:00:00,114.03,114.17,113.96,114.04,64994.0,112.1732,112.311,112.1044,112.1831,64994.0
2024-07-31 13:30:00,114.03,114.1,113.75,114.01,232207.0,112.1732,112.2421,111.8978,112.1536,232207.0
2024-07-31 14:00:00,114.03,114.19,113.94,114.16,138281.0,112.1732,112.3306,112.0847,112.3011,138281.0
2024-07-31 14:30:00,114.16,114.68,114.09,114.63,192751.0,112.3011,112.8127,112.2323,112.7635,192751.0
2024-07-31 15:00:00,114.62,114.69,113.94,114.0,195125.0,112.7536,112.8225,112.0847,112.1437,195125.0
2024-07-31 15:30:00,114.0,114.43,113.93,114.1,385481.0,112.1437,112.5667,112.0749,112.2421,385481.0
2024-08-01 09:30:00,113.98,114.41,113.98,114.22,287675.0,112.1241,112.5471,112.1241,112.3601,287675.0
2024-08-01 10:00:00,114.2,114.3,113.37,113.37,92744.0,112.3405,112.4388,111.524,111.524,92744.0
2024-08-01 10:30:00,113.38,113.44,112.87,112.92,119253.0,111.5338,111.5928,111.0321,111.0813,119253.0
2024-08-01 11:00:00,112.93,112.94,112.66,112.68,45395.0,111.0912,111.101,110.8255,110.8452,45395.0
2024-08-01 11:30:00,112.65,112.76,112.35,112.46,79658.0,110.8157,110.9239,110.5206,110.6288,79658.0
2024-08-01 12:00:00,112.46,112.72,112.38,112.49,47532.0,110.6288,110.8846,110.5501,110.6583,47532.0
2024-08-01 12:30:00,112.48,112.48,112.1,112.22,261892.0,110.6485,110.6485,110.2747,110.3927,261892.0
2024-08-01 13:00:00,112.2,112.23,111.85,111.98,60720.0,110.373,110.4025,110.0287,110.1566,60720.0
2024-08-01 13:30:00,111.94,112.01,111.62,112.0,63978.0,110.1173,110.1861,109.8025,110.1763,63978.0
2024-08-01 14:00:00,111.99,112.05,111.55,111.64,93389.0,110.1665,110.2255,109.7336,109.8222,93389.0
2024-08-01 14:30:00,111.63,111.7,111.47,111.55,195395.0,109.8123,109.8812,109.6549,109.7336,195395.0
2024-08-01 15:00:00,111.53,111.89,111.52,111.87,139994.0,109.7139,110.0681,109.7041,110.0484,139994.0
2024-08-01 15:30:00,111.88,112.22,111.84,112.11,323655.0,110.0582,110.3927,110.0189,110.2845,323655.0
2024-08-02 09:30:00,110.52,110.81,110.2,110.36,306564.0,108.7204,109.0057,108.4056,108.563,306564.0
2024-08-02 10:00:00,110.31,110.44,109.49,109.66,111970.0,108.5138,108.6417,107.7072,107.8744,111970.0
2024-08-02 10:30:00,109.62,109.78,109.34,109.36,153027.0,107.835,107.9924,107.5596,107.5793,153027.0
2024-08-02 11:00:00,109.37,109.51,109.23,109.38,216773.0,107.5891,107.7268,107.4514,107.599,216773.0
2024-08-02 11:30:00,109.37,110.01,109.35,109.89,379440.0,107.5891,108.2187,107.5694,108.1007,379440.0
2024-08-02 12:00:00,109.91,110.07,109.7,109.99,195542.0,108.1203,108.2777,107.9137,108.199,195542.0
2024-08-02 12:30:00,109.97,110.12,109.64,109.77,130526.0,108.1793,108.3269,107.8547,107.9826,130526.0
2024-08-02 13:00:00,109.76,109.9,109.63,109.66,119290.0,107.9728,108.1105,107.8449,107.8744,119290.0
2024-08-02 13:30:00,109.66,109.69,109.48,109.56,87449.0,107.8744,107.9039,107.6973,107.776,87449.0
2024-08-02 14:00:00,109.55,109.86,109.43,109.86,203198.0,107.7662,108.0711,107.6481,108.0711,203198.0
2024-08-02 14:30:00,109.87,109.98,109.72,109.74,176154.0,108.081,108.1892,107.9334,107.9531,176154.0
2024-08-02 15:00:00,109.75,110.03,109.68,109.97,256660.0,107.9629,108.2384,107.8941,108.1793,256660.0
2024-08-02 15:30:00,109.99,110.16,109.7,110.11,626153.0,108.199,108.3663,107.9137,108.3171,626153.0
2024-08-05 09:30:00,105.31,106.85,105.31,106.41,698316.0,103.5952,105.1102,103.5952,104.6773,698316.0
2024-08-05 10:00:00,106.44,107.41,106.37,106.37,419144.0,104.7068,105.661,104.638,104.638,419144.0
2024-08-05 10:30:00,106.39,107.23,106.39,106.78,423424.0,104.6576,105.484,104.6576,105.0413,423424.0
2024-08-05 11:00:00,106.82,107.59,106.63,107.38,564365.0,105.0806,105.8381,104.8937,105.6315,564365.0
2024-08-05 11:30:00,107.36,107.81,107.32,107.56,296624.0,105.6118,106.0545,105.5725,105.8086,296624.0
2024-08-05 12:00:00,107.57,108.24,107.46,108.23,237329.0,105.8184,106.4775,105.7102,106.4677,237329.0
2024-08-05 12:30:00,108.23,108.23,107.26,107.35,333136.0,106.4677,106.4677,105.5135,105.602,333136.0
2024-08-05 13:00:00,107.33,107.74,107.24,107.53,180687.0,105.5823,105.9857,105.4938,105.7791,180687.0
2024-08-05 13:30:00,107.53,107.77,107.4,107.46,223265.0,105.7791,106.0152,105.6512,105.7102,223265.0
2024-08-05 14:00:00,107.45,107.52,107.24,107.5,299730.0,105.7004,105.7692,105.4938,105.7496,299730.0
2024-08-05 14:30:00,107.49,107.56,106.92,106.93,295573.0,105.7397,105.8086,105.179,105.1889,295573.0
2024-08-05 15:00:00,106.94,107.15,106.82,107.02,498368.0,105.1987,105.4053,105.0806,105.2774,498368.0
2024-08-05 15:30:00,107.02,107.27,106.81,107.22,1008852.0,105.2774,105.5233,105.0708,105.4741,1008852.0
2024-08-06 09:30:00,107.28,107.79,106.96,107.69,560015.0,105.5332,106.0348,105.2184,105.9365,560015.0
2024-08-06 10:00:00,107.7,108.17,107.57,107.9,175492.0,105.9463,106.4087,105.8184,106.1431,175492.0
2024-08-06 10:30:00,107.9,108.58,107.77,108.39,244328.0,106.1431,106.812,106.0152,106.6251,244328.0
2024-08-06 11:00:00,108.38,108.47,107.83,107.83,153917.0,106.6152,106.7038,106.0742,106.0742,153917.0
2024-08-06 11:30:00,107.84,108.43,107.83,108.42,184077.0,106.084,106.6644,106.0742,106.6546,184077.0
2024-08-06 12:00:00,108.43,108.63,108.38,108.44,173584.0,106.6644,106.8612,106.6152,106.6743,173584.0
2024-08-06 12:30:00,108.45,108.83,108.34,108.77,245485.0,106.6841,107.0579,106.5759,106.9989,245485.0
2024-08-06 13:00:00,108.77,108.86,108.67,108.81,140279.0,106.9989,107.0874,106.9005,107.0382,140279.0
2024-08-06 13:30:00,108.83,108.95,108.72,108.85,153389.0,107.0579,107.176,106.9497,107.0776,153389.0
2024-08-06 14:00:00,108.86,109.09,108.69,109.09,163087.0,107.0874,107.3137,106.9202,107.3137,163087.0
2024-08-06 14:30:00,109.09,109.24,108.84,108.84,218790.0,107.3137,107.4612,107.0677,107.0677,218790.0
2024-08-06 15:00:00,108.81,108.86,108.37,108.68,234784.0,107.0382,107.0874,106.6054,106.9104,234784.0
2024-08-06 15:30:00,108.7,108.77,107.95,107.98,359572.0,106.93,106.9989,106.1922,106.2218,359572.0
2024-08-07 09:30:00,109.56,109.92,109.51,109.92,502885.0,107.776,108.1302,107.7268,108.1302,502885.0
2024-08-07 10:00:00,109.95,109.99,109.48,109.53,124931.0,108.1597,108.199,107.6973,107.7465,124931.0
2024-08-07 10:30:00,109.55,109.95,109.51,109.83,89317.0,107.7662,108.1597,107.7268,108.0416,89317.0
2024-08-07 11:00:00,109.84,109.94,109.54,109.66,78114.0,108.0515,108.1498,107.7564,107.8744,78114.0
2024-08-07 11:30:00,109.66,109.71,109.21,109.44,124683.0,107.8744,107.9236,107.4317,107.658,124683.0
2024-08-07 12:00:00,109.43,109.45,109.07,109.39,139587.0,107.6481,107.6678,107.294,107.6088,139587.0
2024-08-07 12:30:00,109.39,109.41,108.83,108.88,98957.0,107.6088,107.6285,107.0579,107.1071,98957.0
2024-08-07 13:00:00,108.89,108.92,108.36,108.62,225511.0,107.1169,107.1464,106.5956,106.8513,225511.0
2024-08-07 13:30:00,108.61,108.88,108.24,108.34,642787.0,106.8415,107.1071,106.4775,106.5759,642787.0
2024-08-07 14:00:00,108.34,108.37,107.84,108.08,850474.0,106.5759,106.6054,106.084,106.3201,850474.0
2024-08-07 14:30:00,108.07,108.07,107.75,107.88,828231.0,106.3103,106.3103,105.9955,106.1234,828231.0
2024-08-07 15:00:00,107.88,108.34,107.86,108.17,858662.0,106.1234,106.5759,106.1037,106.4087,858662.0
2024-08-07 15:30:00,108.17,108.29,107.65,107.76,2252256.0,106.4087,106.5267,105.8971,106.0053,2252256.0
2024-08-08 09:30:00,108.75,108.96,108.41,108.96,445292.0,106.9792,107.1858,106.6448,107.1858,445292.0
2024-08-08 10:00:00,108.92,109.51,108.9,109.51,67418.0,107.1464,107.7268,107.1268,107.7268,67418.0
2024-08-08 10:30:00,109.48,109.6,109.38,109.6,46418.0,107.6973,107.8154,107.599,107.8154,46418.0
2024-08-08 11:00:00,109.59,109.64,109.28,109.57,49930.0,107.8055,107.8547,107.5006,107.7859,49930.0
2024-08-08 11:30:00,109.56,109.65,109.43,109.59,145216.0,107.776,107.8646,107.6481,107.8055,145216.0
2024-08-08 12:00:00,109.58,109.8,109.56,109.7,61680.0,107.7957,108.0121,107.776,107.9137,61680.0
2024-08-08 12:30:00,109.68,109.68,109.37,109.58,111626.0,107.8941,107.8941,107.5891,107.7957,111626.0
2024-08-08 13:00:00,109.58,109.93,109.36,109.93,138544.0,107.7957,108.14,107.5793,108.14,138544.0
2024-08-08 13:30:00,109.93,110.03,109.89,109.97,30928.0,108.14,108.2384,108.1007,108.1793,30928.0
2024-08-08 14:00:00,109.97,110.19,109.94,110.03,130762.0,108.1793,108.3958,108.1498,108.2384,130762.0
2024-08-08 14:30:00,110.03,110.13,109.89,110.01,104931.0,108.2384,108.3367,108.1007,108.2187,104931.0
2024-08-08 15:00:00,110.0,110.1,109.81,109.88,162479.0,108.2089,108.3072,108.022,108.0908,162479.0
2024-08-08 15:30:00,109.89,110.13,109.68,110.0,333867.0,108.1007,108.3367,107.8941,108.2089,333867.0
2024-08-09 09:30:00,109.93,110.11,109.64,109.79,188679.0,108.14,108.3171,107.8547,108.0023,188679.0
2024-08-09 10:00:00,109.77,110.22,109.72,110.06,16708.0,107.9826,108.4253,107.9334,108.2679,16708.0
2024-08-09 10:30:00,110.02,110.34,109.85,110.21,40267.0,108.2285,108.5433,108.0613,108.4154,40267.0
2024-08-09 11:00:00,110.25,110.43,110.12,110.12,36322.0,108.4548,108.6319,108.3269,108.3269,36322.0
2024-08-09 11:30:00,110.13,110.28,109.97,110.0,37374.0,108.3367,108.4843,108.1793,108.2089,37374.0
2024-08-09 12:00:00,110.0,110.04,109.9,109.99,31966.0,108.2089,108.2482,108.1105,108.199,31966.0
2024-08-09 12:30:00,109.98,110.19,109.98,110.19,602032.0,108.1892,108.3958,108.1892,108.3958,602032.0
2024-08-09 13:00:00,110.2,110.67,110.19,110.67,45267.0,108.4056,108.868,108.3958,108.868,45267.0
2024-08-09 13:30:00,110.69,110.75,110.37,110.42,45507.0,108.8876,108.9466,108.5728,108.622,45507.0
2024-08-09 14:00:00,110.43,110.5,110.29,110.35,168546.0,108.6319,108.7007,108.4941,108.5532,168546.0
2024-08-09 14:30:00,110.34,110.48,110.25,110.42,28594.0,108.5433,108.681,108.4548,108.622,28594.0
2024-08-09 15:00:00,110.43,110.54,110.33,110.45,43342.0,108.6319,108.7401,108.5335,108.6515,43342.0
2024-08-09 15:30:00,110.45,110.62,110.4,110.55,105927.0,108.6515,108.8188,108.6023,108.7499,105927.0
2024-08-12 09:30:00,110.79,110.84,110.19,110.26,270987.0,108.986,109.0352,108.3958,108.4646,270987.0
2024-08-12 10:00:00,110.27,110.81,110.24,110.75,55816.0,108.4745,109.0057,108.445,108.9466,55816.0
2024-08-12 10:30:00,110.74,111.01,110.73,110.99,35353.0,108.9368,109.2024,108.927,109.1827,35353.0
2024-08-12 11:00:00,111.0,111.07,110.4,110.58,50144.0,109.1926,109.2614,108.6023,108.7794,50144.0
2024-08-12 11:30:00,110.57,110.91,110.46,110.89,642265.0,108.7696,109.104,108.6614,109.0844,642265.0
2024-08-12 12:00:00,110.89,110.93,110.71,110.75,286075.0,109.0844,109.1237,108.9073,108.9466,286075.0
2024-08-12 12:30:00,110.75,110.83,110.52,110.53,166056.0,108.9466,109.0253,108.7204,108.7302,166056.0
2024-08-12 13:00:00,110.51,110.8,110.41,110.68,79105.0,108.7106,108.9958,108.6122,108.8778,79105.0
2024-08-12 13:30:00,110.69,110.74,110.4,110.52,63565.0,108.8876,108.9368,108.6023,108.7204,63565.0
2024-08-12 14:00:00,110.52,110.63,110.48,110.55,49860.0,108.7204,108.8286,108.681,108.7499,49860.0
2024-08-12 14:30:00,110.54,110.65,110.51,110.62,52324.0,108.7401,108.8483,108.7106,108.8188,52324.0
2024-08-12 15:00:00,110.63,110.64,110.5,110.55,63186.0,108.8286,108.8384,108.7007,108.7499,63186.0
2024-08-12 15:30:00,110.57,110.61,110.38,110.6,169138.0,108.7696,108.8089,108.5827,108.7991,169138.0
2024-08-13 09:30:00,111.25,111.63,111.18,111.58,59972.0,109.4385,109.8123,109.3696,109.7631,59972.0
2024-08-13 10:00:00,111.52,111.53,111.32,111.47,106200.0,109.7041,109.7139,109.5074,109.6549,106200.0
2024-08-13 10:30:00,111.48,111.7,111.3,111.65,50315.0,109.6648,109.8812,109.4877,109.832,50315.0
2024-08-13 11:00:00,111.67,111.76,111.63,111.73,15652.0,109.8517,109.9402,109.8123,109.9107,15652.0
2024-08-13 11:30:00,111.73,111.82,111.7,111.78,24686.0,109.9107,109.9992,109.8812,109.9599,24686.0
2024-08-13 12:00:00,111.77,111.96,111.74,111.87,160322.0,109.95,110.1369,109.9205,110.0484,160322.0
2024-08-13 12:30:00,111.87,112.16,111.82,112.15,37934.0,110.0484,110.3337,109.9992,110.3239,37934.0
2024-08-13 13:00:00,112.15,112.15,112.07,112.11,37035.0,110.3239,110.3239,110.2452,110.2845,37035.0
2024-08-13 13:30:00,112.12,112.14,111.87,112.09,38369.0,110.2943,110.314,110.0484,110.2648,38369.0
2024-08-13 14:00:00,112.09,112.18,112.04,112.17,21826.0,110.2648,110.3534,110.2156,110.3435,21826.0
2024-08-13 14:30:00,112.15,112.29,112.15,112.29,25740.0,110.3239,110.4616,110.3239,110.4616,25740.0
2024-08-13 15:00:00,112.28,112.33,112.15,112.26,40734.0,110.4517,110.5009,110.3239,110.4321,40734.0
2024-08-13 15:30:00,112.25,112.4,112.2,112.35,1230643.0,110.4222,110.5698,110.373,110.5206,1230643.0
2024-08-14 09:30:00,112.52,112.67,112.23,112.26,181708.0,110.6878,110.8354,110.4025,110.4321,181708.0
2024-08-14 10:00:00,112.27,112.36,112.14,112.35,45407.0,110.4419,110.5304,110.314,110.5206,45407.0
2024-08-14 10:30:00,112.33,112.43,112.03,112.42,51970.0,110.5009,110.5993,110.2058,110.5895,51970.0
2024-08-14 11:00:00,112.42,112.51,112.39,112.51,159000.0,110.5895,110.678,110.5599,110.678,159000.0
2024-08-14 11:30:00,112.51,112.79,112.5,112.77,116693.0,110.678,110.9534,110.6682,110.9338,116693.0
2024-08-14 12:00:00,112.78,112.8,112.31,112.38,107387.0,110.9436,110.9633,110.4812,110.5501,107387.0
2024-08-14 12:30:00,112.38,112.5,112.24,112.5,64691.0,110.5501,110.6682,110.4124,110.6682,64691.0
2024-08-14 13:00:00,112.48,112.55,112.37,112.47,71578.0,110.6485,110.7173,110.5403,110.6386,71578.0
2024-08-14 13:30:00,112.47,112.55,112.42,112.51,59639.0,110.6386,110.7173,110.5895,110.678,59639.0
2024-08-14 14:00:00,112.5,112.5,112.38,112.48,60340.0,110.6682,110.6682,110.5501,110.6485,60340.0
2024-08-14 14:30:00,112.48,112.7,112.48,112.68,63863.0,110.6485,110.8649,110.6485,110.8452,63863.0
2024-08-14 15:00:00,112.69,112.69,112.44,112.49,120901.0,110.8551,110.8551,110.6091,110.6583,120901.0
2024-08-14 15:30:00,112.5,112.75,112.44,112.61,279670.0,110.6682,110.9141,110.6091,110.7764,279670.0
2024-08-15 09:30:00,113.68,113.93,113.68,113.93,32572.0,111.8289,112.0749,111.8289,112.0749,32572.0
2024-08-15 10:00:00,113.94,114.02,113.67,113.98,139956.0,112.0847,112.1634,111.8191,112.1241,139956.0
2024-08-15 10:30:00,113.97,114.12,113.97,114.03,31441.0,112.1142,112.2618,112.1142,112.1732,31441.0
2024-08-15 11:00:00,114.05,114.22,114.04,114.15,19522.0,112.1929,112.3601,112.1831,112.2913,19522.0
2024-08-15 11:30:00,114.12,114.3,114.11,114.23,28129.0,112.2618,112.4388,112.2519,112.37,28129.0
2024-08-15 12:00:00,114.22,114.41,114.22,114.38,18811.0,112.3601,112.5471,112.3601,112.5175,18811.0
2024-08-15 12:30:00,114.39,114.4,114.14,114.24,15697.0,112.5274,112.5372,112.2814,112.3798,15697.0
2024-08-15 13:00:00,114.2,114.29,114.16,114.26,9433.0,112.3405,112.429,112.3011,112.3995,9433.0
2024-08-15 13:30:00,114.25,114.35,114.25,114.32,13830.0,112.3897,112.488,112.3897,112.4585,13830.0
2024-08-15 14:00:00,114.34,114.38,114.29,114.36,53705.0,112.4782,112.5175,112.429,112.4979,53705.0
2024-08-15 14:30:00,114.36,114.39,114.31,114.37,48312.0,112.4979,112.5274,112.4487,112.5077,48312.0
2024-08-15 15:00:00,114.36,114.39,114.29,114.39,57639.0,112.4979,112.5274,112.429,112.5274,57639.0
2024-08-15 15:30:00,114.38,114.42,114.18,114.37,213143.0,112.5175,112.5569,112.3208,112.5077,213143.0
2024-08-16 09:30:00,114.26,114.49,114.21,114.41,100960.0,112.3995,112.6257,112.3503,112.5471,100960.0
2024-08-16 10:00:00,114.39,114.63,114.37,114.51,93436.0,112.5274,112.7635,112.5077,112.6454,93436.0
2024-08-16 10:30:00,114.49,114.53,114.26,114.37,57862.0,112.6257,112.6651,112.3995,112.5077,57862.0
2024-08-16 11:00:00,114.37,114.48,114.36,114.47,48710.0,112.5077,112.6159,112.4979,112.6061,48710.0
2024-08-16 11:30:00,114.47,114.61,114.44,114.58,59010.0,112.6061,112.7438,112.5766,112.7143,59010.0
2024-08-16 12:00:00,114.58,114.72,114.55,114.69,51329.0,112.7143,112.852,112.6848,112.8225,51329.0
2024-08-16 12:30:00,114.69,114.89,114.67,114.86,61279.0,112.8225,113.0192,112.8028,112.9897,61279.0
2024-08-16 13:00:00,114.85,114.85,114.77,114.84,39626.0,112.9799,112.9799,112.9012,112.9701,39626.0
2024-08-16 13:30:00,114.82,114.88,114.72,114.84,41519.0,112.9504,113.0094,112.852,112.9701,41519.0
2024-08-16 14:00:00,114.84,114.84,114.71,114.79,40356.0,112.9701,112.9701,112.8422,112.9209,40356.0
2024-08-16 14:30:00,114.8,114.87,114.74,114.87,39954.0,112.9307,112.9996,112.8717,112.9996,39954.0
2024-08-16 15:00:00,114.86,114.9,114.76,114.77,59735.0,112.9897,113.0291,112.8914,112.9012,59735.0
2024-08-16 15:30:00,114.76,114.83,114.66,114.8,208125.0,112.8914,112.9602,112.793,112.9307,208125.0
2024-08-19 09:30:00,115.2,115.23,115.04,115.17,210052.0,113.3242,113.3537,113.1668,113.2947,210052.0
2024-08-19 10:00:00,115.17,115.34,115.04,115.3,107992.0,113.2947,113.4619,113.1668,113.4226,107992.0
2024-08-19 10:30:00,115.31,115.56,115.3,115.52,124834.0,113.4324,113.6783,113.4226,113.639,124834.0
2024-08-19 11:00:00,115.52,115.55,115.46,115.5,97268.0,113.639,113.6685,113.58,113.6193,97268.0
2024-08-19 11:30:00,115.5,115.57,115.35,115.42,130389.0,113.6193,113.6882,113.4717,113.5406,130389.0
2024-08-19 12:00:00,115.42,115.52,115.37,115.52,78315.0,113.5406,113.639,113.4914,113.639,78315.0
2024-08-19 12:30:00,115.51,115.64,115.47,115.61,79849.0,113.6291,113.757,113.5898,113.7275,79849.0
2024-08-19 13:00:00,115.61,115.64,115.56,115.59,98519.0,113.7275,113.757,113.6783,113.7078,98519.0
2024-08-19 13:30:00,115.59,115.68,115.54,115.68,78482.0,113.7078,113.7964,113.6587,113.7964,78482.0
2024-08-19 14:00:00,115.68,115.72,115.64,115.71,81054.0,113.7964,113.8357,113.757,113.8259,81054.0
2024-08-19 14:30:00,115.71,115.83,115.7,115.78,95873.0,113.8259,113.9439,113.816,113.8947,95873.0
2024-08-19 15:00:00,115.77,115.8,115.71,115.79,193275.0,113.8849,113.9144,113.8259,113.9046,193275.0
2024-08-19 15:30:00,115.78,115.96,115.72,115.95,165824.0,113.8947,114.0718,113.8357,114.062,165824.0
2024-08-20 09:30:00,115.87,116.1,115.84,116.09,164483.0,113.9833,114.2095,113.9538,114.1997,164483.0
2024-08-20 10:00:00,116.09,116.09,115.68,115.74,58801.0,114.1997,114.1997,113.7964,113.8554,58801.0
2024-08-20 10:30:00,115.73,115.75,115.53,115.64,86737.0,113.8456,113.8652,113.6488,113.757,86737.0
2024-08-20 11:00:00,115.64,115.67,115.51,115.53,64737.0,113.757,113.7865,113.6291,113.6488,64737.0
2024-08-20 11:30:00,115.51,115.74,115.48,115.74,48392.0,113.6291,113.8554,113.5996,113.8554,48392.0
2024-08-20 12:00:00,115.75,115.77,115.56,115.63,139739.0,113.8652,113.8849,113.6783,113.7472,139739.0
2024-08-20 12:30:00,115.63,115.65,115.49,115.49,70901.0,113.7472,113.7669,113.6095,113.6095,70901.0
2024-08-20 13:00:00,115.5,115.55,115.37,115.52,69653.0,113.6193,113.6685,113.4914,113.639,69653.0
2024-08-20 13:30:00,115.53,115.59,115.45,115.57,57855.0,113.6488,113.7078,113.5701,113.6882,57855.0
2024-08-20 14:00:00,115.56,115.83,115.54,115.77,38791.0,113.6783,113.9439,113.6587,113.8849,38791.0
2024-08-20 14:30:00,115.77,115.8,115.69,115.73,53580.0,113.8849,113.9144,113.8062,113.8456,53580.0
2024-08-20 15:00:00,115.73,115.77,115.68,115.69,67584.0,113.8456,113.8849,113.7964,113.8062,67584.0
2024-08-20 15:30:00,115.69,115.77,115.61,115.66,235645.0,113.8062,113.8849,113.7275,113.7767,235645.0
2024-08-21 09:30:00,115.99,116.07,115.67,116.05,170073.0,114.1013,114.18,113.7865,114.1603,170073.0
2024-08-21 10:00:00,116.05,116.13,115.83,116.02,249679.0,114.1603,114.239,113.9439,114.1308,249679.0
2024-08-21 10:30:00,116.02,116.36,115.77,115.89,278588.0,114.1308,114.4653,113.8849,114.003,278588.0
2024-08-21 11:00:00,115.86,116.11,115.78,116.07,87321.0,113.9734,114.2194,113.8947,114.18,87321.0
2024-08-21 11:30:00,116.07,116.12,115.85,115.89,140980.0,114.18,114.2292,113.9636,114.003,140980.0
2024-08-21 12:00:00,115.9,116.0,115.72,115.98,110833.0,114.0128,114.1112,113.8357,114.0915,110833.0
2024-08-21 12:30:00,115.98,116.13,115.95,116.09,93488.0,114.0915,114.239,114.062,114.1997,93488.0
2024-08-21 13:00:00,116.1,116.13,116.05,116.06,107857.0,114.2095,114.239,114.1603,114.1702,107857.0
2024-08-21 13:30:00,116.07,116.17,116.04,116.13,82966.0,114.18,114.2784,114.1505,114.239,82966.0
2024-08-21 14:00:00,116.14,116.34,116.13,116.34,438118.0,114.2489,114.4456,114.239,114.4456,438118.0
2024-08-21 14:30:00,116.36,116.42,116.18,116.25,151077.0,114.4653,114.5243,114.2882,114.3571,151077.0
2024-08-21 15:00:00,116.25,116.27,116.0,116.15,185769.0,114.3571,114.3768,114.1112,114.2587,185769.0
2024-08-21 15:30:00,116.14,116.28,116.07,116.24,287874.0,114.2489,114.3866,114.18,114.3473,287874.0
2024-08-22 09:30:00,116.54,116.66,116.34,116.44,211291.0,114.6424,114.7604,114.4456,114.544,211291.0
2024-08-22 10:00:00,116.42,116.45,116.1,116.16,42384.0,114.5243,114.5538,114.2095,114.2686,42384.0
2024-08-22 10:30:00,116.17,116.19,116.04,116.1,32639.0,114.2784,114.2981,114.1505,114.2095,32639.0
2024-08-22 11:00:00,116.14,116.23,115.83,115.89,48249.0,114.2489,114.3374,113.9439,114.003,48249.0
2024-08-22 11:30:00,115.87,115.88,115.49,115.62,59295.0,113.9833,113.9931,113.6095,113.7374,59295.0
2024-08-22 12:00:00,115.61,116.02,115.61,116.0,215539.0,113.7275,114.1308,113.7275,114.1112,215539.0
2024-08-22 12:30:00,116.0,116.05,115.57,115.61,84484.0,114.1112,114.1603,113.6882,113.7275,84484.0
2024-08-22 13:00:00,115.62,115.75,115.49,115.62,289026.0,113.7374,113.8652,113.6095,113.7374,289026.0
2024-08-22 13:30:00,115.58,115.6,115.19,115.23,167361.0,113.698,113.7177,113.3144,113.3537,167361.0
2024-08-22 14:00:00,115.22,115.49,115.19,115.48,45722.0,113.3439,113.6095,113.3144,113.5996,45722.0
2024-08-22 14:30:00,115.46,115.56,115.33,115.35,128088.0,113.58,113.6783,113.4521,113.4717,128088.0
2024-08-22 15:00:00,115.37,115.54,115.27,115.29,106399.0,113.4914,113.6587,113.393,113.4127,106399.0
2024-08-22 15:30:00,115.31,115.37,115.14,115.34,204000.0,113.4324,113.4914,113.2652,113.4619,204000.0
2024-08-23 09:30:00,116.1,116.19,116.01,116.14,229806.0,114.2095,114.2981,114.121,114.2489,229806.0
2024-08-23 10:00:00,116.22,116.94,116.22,116.92,164489.0,114.3276,115.0359,114.3276,115.0162,164489.0
2024-08-23 10:30:00,116.9,116.92,116.15,116.55,53378.0,114.9965,115.0162,114.2587,114.6522,53378.0
2024-08-23 11:00:00,116.54,116.94,116.44,116.83,332557.0,114.6424,115.0359,114.544,114.9276,332557.0
2024-08-23 11:30:00,116.83,116.94,116.48,116.49,69963.0,114.9276,115.0359,114.5833,114.5932,69963.0
2024-08-23 12:00:00,116.47,116.47,116.12,116.24,60380.0,114.5735,114.5735,114.2292,114.3473,60380.0
2024-08-23 12:30:00,116.21,116.43,116.02,116.36,152573.0,114.3177,114.5342,114.1308,114.4653,152573.0
2024-08-23 13:00:00,116.38,116.58,116.34,116.58,137532.0,114.485,114.6817,114.4456,114.6817,137532.0
2024-08-23 13:30:00,116.58,116.69,116.56,116.59,41596.0,114.6817,114.7899,114.662,114.6916,41596.0
2024-08-23 14:00:00,116.58,116.69,116.55,116.66,147589.0,114.6817,114.7899,114.6522,114.7604,147589.0
2024-08-23 14:30:00,116.66,116.71,116.58,116.63,129969.0,114.7604,114.8096,114.6817,114.7309,129969.0
2024-08-23 15:00:00,116.63,116.91,116.55,116.91,139339.0,114.7309,115.0063,114.6522,115.0063,139339.0
2024-08-23 15:30:00,116.89,116.98,116.66,116.9,199026.0,114.9867,115.0752,114.7604,114.9965,199026.0
2024-08-26 09:30:00,116.9,117.0,116.83,116.92,76558.0,114.9965,115.0949,114.9276,115.0162,76558.0
2024-08-26 10:00:00,116.92,116.94,116.66,116.76,276419.0,115.0162,115.0359,114.7604,114.8588,276419.0
2024-08-26 10:30:00,116.76,116.78,116.46,116.64,675580.0,114.8588,114.8785,114.5637,114.7407,675580.0
2024-08-26 11:00:00,116.63,116.66,116.47,116.52,25164.0,114.7309,114.7604,114.5735,114.6227,25164.0
2024-08-26 11:30:00,116.46,116.57,116.35,116.39,184429.0,114.5637,114.6719,114.4555,114.4948,184429.0
2024-08-26 12:00:00,116.33,116.59,116.33,116.58,40839.0,114.4358,114.6916,114.4358,114.6817,40839.0
2024-08-26 12:30:00,116.61,116.65,116.55,116.63,15637.0,114.7112,114.7506,114.6522,114.7309,15637.0
2024-08-26 13:00:00,116.63,116.67,116.54,116.55,52628.0,114.7309,114.7703,114.6424,114.6522,52628.0
2024-08-26 13:30:00,116.55,116.56,116.24,116.29,37239.0,114.6522,114.662,114.3473,114.3964,37239.0
2024-08-26 14:00:00,116.25,116.42,116.21,116.39,29044.0,114.3571,114.5243,114.3177,114.4948,29044.0
2024-08-26 14:30:00,116.4,116.52,116.38,116.52,28603.0,114.5046,114.6227,114.485,114.6227,28603.0
2024-08-26 15:00:00,116.51,116.53,116.43,116.47,39092.0,114.6129,114.6325,114.5342,114.5735,39092.0
2024-08-26 15:30:00,116.43,116.49,116.34,116.48,272172.0,114.5342,114.5932,114.4456,114.5833,272172.0
2024-08-27 09:30:00,116.42,116.44,116.14,116.39,247921.0,114.5243,114.544,114.2489,114.4948,247921.0
2024-08-27 10:00:00,116.4,116.65,116.36,116.65,57531.0,114.5046,114.7506,114.4653,114.7506,57531.0
2024-08-27 10:30:00,116.64,116.73,116.59,116.72,28522.0,114.7407,114.8293,114.6916,114.8194,28522.0
2024-08-27 11:00:00,116.74,116.78,116.53,116.53,58643.0,114.8391,114.8785,114.6325,114.6325,58643.0
2024-08-27 11:30:00,116.53,116.55,116.38,116.54,47635.0,114.6325,114.6522,114.485,114.6424,47635.0
2024-08-27 12:00:00,116.54,116.63,116.48,116.56,54428.0,114.6424,114.7309,114.5833,114.662,54428.0
2024-08-27 12:30:00,116.54,116.61,116.4,116.55,37038.0,114.6424,114.7112,114.5046,114.6522,37038.0
2024-08-27 13:00:00,116.55,116.79,116.55,116.78,53334.0,114.6522,114.8883,114.6522,114.8785,53334.0
2024-08-27 13:30:00,116.78,116.81,116.72,116.81,56444.0,114.8785,114.908,114.8194,114.908,56444.0
2024-08-27 14:00:00,116.81,116.84,116.75,116.78,59422.0,114.908,114.9375,114.849,114.8785,59422.0
2024-08-27 14:30:00,116.79,116.82,116.74,116.77,83273.0,114.8883,114.9178,114.8391,114.8686,83273.0
2024-08-27 15:00:00,116.77,116.79,116.69,116.75,84625.0,114.8686,114.8883,114.7899,114.849,84625.0
2024-08-27 15:30:00,116.75,116.8,116.68,116.72,190882.0,114.849,114.8981,114.7801,114.8194,190882.0
2024-08-28 09:30:00,116.62,116.66,116.51,116.6,85361.0,114.7211,114.7604,114.6129,114.7014,85361.0
2024-08-28 10:00:00,116.58,116.63,116.48,116.57,26677.0,114.6817,114.7309,114.5833,114.6719,26677.0
2024-08-28 10:30:00,116.6,116.64,116.38,116.38,52767.0,114.7014,114.7407,114.485,114.485,52767.0
2024-08-28 11:00:00,116.37,116.37,116.05,116.14,82093.0,114.4751,114.4751,114.1603,114.2489,82093.0
2024-08-28 11:30:00,116.12,116.18,116.04,116.17,49577.0,114.2292,114.2882,114.1505,114.2784,49577.0
2024-08-28 12:00:00,116.14,116.16,115.84,115.93,44122.0,114.2489,114.2686,113.9538,114.0423,44122.0
2024-08-28 12:30:00,115.92,116.15,115.91,116.14,35396.0,114.0325,114.2587,114.0226,114.2489,35396.0
2024-08-28 13:00:00,116.13,116.18,115.96,116.01,27220.0,114.239,114.2882,114.0718,114.121,27220.0
2024-08-28 13:30:00,116.01,116.06,115.51,115.51,57058.0,114.121,114.1702,113.6291,113.6291,57058.0
2024-08-28 14:00:00,115.53,115.67,115.48,115.6,30635.0,113.6488,113.7865,113.5996,113.7177,30635.0
2024-08-28 14:30:00,115.61,116.04,115.57,116.03,48417.0,113.7275,114.1505,113.6882,114.1407,48417.0
2024-08-28 15:00:00,116.03,116.15,115.88,116.13,69799.0,114.1407,114.2587,113.9931,114.239,69799.0
2024-08-28 15:30:00,116.13,116.23,116.02,116.06,205827.0,114.239,114.3374,114.1308,114.1702,205827.0
2024-08-29 09:30:00,116.44,116.66,116.33,116.62,117424.0,114.544,114.7604,114.4358,114.7211,117424.0
2024-08-29 10:00:00,116.62,116.78,116.47,116.71,208065.0,114.7211,114.8785,114.5735,114.8096,208065.0
2024-08-29 10:30:00,116.72,116.89,116.68,116.76,261672.0,114.8194,114.9867,114.7801,114.8588,261672.0
2024-08-29 11:00:00,116.78,116.95,116.7,116.79,45875.0,114.8785,115.0457,114.7998,114.8883,45875.0
2024-08-29 11:30:00,116.79,116.95,116.77,116.94,31387.0,114.8883,115.0457,114.8686,115.0359,31387.0
2024-08-29 12:00:00,116.94,117.11,116.93,117.09,277179.0,115.0359,115.2031,115.026,115.1834,277179.0
2024-08-29 12:30:00,117.08,117.13,116.95,117.03,57801.0,115.1736,115.2228,115.0457,115.1244,57801.0
2024-08-29 13:00:00,117.03,117.03,116.86,116.9,113787.0,115.1244,115.1244,114.9572,114.9965,113787.0
2024-08-29 13:30:00,116.9,117.01,116.84,117.01,31769.0,114.9965,115.1047,114.9375,115.1047,31769.0
2024-08-29 14:00:00,117.0,117.0,116.58,116.66,89813.0,115.0949,115.0949,114.6817,114.7604,89813.0
2024-08-29 14:30:00,116.55,116.58,115.99,116.26,104784.0,114.6522,114.6817,114.1013,114.3669,104784.0
2024-08-29 15:00:00,116.21,116.4,116.06,116.33,47405.0,114.3177,114.5046,114.1702,114.4358,47405.0
2024-08-29 15:30:00,116.36,116.48,116.08,116.18,114221.0,114.4653,114.5833,114.1899,114.2882,114221.0
2024-08-30 09:30:00,116.6,116.83,116.52,116.83,105260.0,114.7014,114.9276,114.6227,114.9276,105260.0
2024-08-30 10:00:00,116.9,116.92,116.64,116.73,47227.0,114.9965,115.0162,114.7407,114.8293,47227.0
2024-08-30 10:30:00,116.73,116.89,116.49,116.51,41411.0,114.8293,114.9867,114.5932,114.6129,41411.0
2024-08-30 11:00:00,116.47,116.56,116.31,116.31,23877.0,114.5735,114.662,114.4161,114.4161,23877.0
2024-08-30 11:30:00,116.33,116.35,116.11,116.33,56883.0,114.4358,114.4555,114.2194,114.4358,56883.0
2024-08-30 12:00:00,116.28,116.37,116.09,116.1,101103.0,114.3866,114.4751,114.1997,114.2095,101103.0
2024-08-30 12:30:00,116.11,116.28,115.9,116.25,48193.0,114.2194,114.3866,114.0128,114.3571,48193.0
2024-08-30 13:00:00,116.25,116.37,116.18,116.24,25302.0,114.3571,114.4751,114.2882,114.3473,25302.0
2024-08-30 13:30:00,116.22,116.3,116.2,116.21,26720.0,114.3276,114.4063,114.3079,114.3177,26720.0
2024-08-30 14:00:00,116.21,116.43,116.17,116.37,33223.0,114.3177,114.5342,114.2784,114.4751,33223.0
2024-08-30 14:30:00,116.37,116.57,116.35,116.52,56436.0,114.4751,114.6719,114.4555,114.6227,56436.0
2024-08-30 15:00:00,116.52,116.71,116.42,116.71,62764.0,114.6227,114.8096,114.5243,114.8096,62764.0
2024-08-30 15:30:00,116.7,117.09,116.59,116.98,210958.0,114.7998,115.1834,114.6916,115.0752,210958.0
2024-09-03 09:30:00,116.38,116.38,115.83,115.97,185035.0,114.485,114.485,113.9439,114.0817,185035.0
2024-09-03 10:00:00,115.96,115.98,115.46,115.63,50287.0,114.0718,114.0915,113.58,113.7472,50287.0
2024-09-03 10:30:00,115.6,115.6,115.25,115.26,30404.0,113.7177,113.7177,113.3734,113.3832,30404.0
2024-09-03 11:00:00,115.27,115.55,115.23,115.47,53246.0,113.393,113.6685,113.3537,113.5898,53246.0
2024-09-03 11:30:00,115.49,115.57,115.31,115.34,49328.0,113.6095,113.6882,113.4324,113.4619,49328.0
2024-09-03 12:00:00,115.35,115.52,115.3,115.38,92019.0,113.4717,113.639,113.4226,113.5013,92019.0
2024-09-03 12:30:00,115.37,115.39,115.21,115.23,74405.0,113.4914,113.5111,113.334,113.3537,74405.0
2024-09-03 13:00:00,115.23,115.39,115.18,115.36,137430.0,113.3537,113.5111,113.3045,113.4816,137430.0
2024-09-03 13:30:00,115.36,115.36,115.09,115.09,40286.0,113.4816,113.4816,113.216,113.216,40286.0
2024-09-03 14:00:00,115.09,115.1,114.87,114.88,162943.0,113.216,113.2258,112.9996,113.0094,162943.0
2024-09-03 14:30:00,114.88,115.01,114.8,114.81,64076.0,113.0094,113.1373,112.9307,112.9405,64076.0
2024-09-03 15:00:00,114.83,114.91,114.77,114.81,71522.0,112.9602,113.0389,112.9012,112.9405,71522.0
2024-09-03 15:30:00,114.82,114.86,114.27,114.71,299195.0,112.9504,112.9897,112.4093,112.8422,299195.0
2024-09-04 09:30:00,114.26,114.63,114.2,114.63,119569.0,112.3995,112.7635,112.3405,112.7635,119569.0
2024-09-04 10:00:00,114.62,114.72,114.19,114.64,105362.0,112.7536,112.852,112.3306,112.7733,105362.0
2024-09-04 10:30:00,114.65,114.98,114.65,114.98,80997.0,112.7831,113.1078,112.7831,113.1078,80997.0
2024-09-04 11:00:00,114.99,115.07,114.62,114.62,67535.0,113.1176,113.1963,112.7536,112.7536,67535.0
2024-09-04 11:30:00,114.63,114.65,114.48,114.56,63024.0,112.7635,112.7831,112.6159,112.6946,63024.0
2024-09-04 12:00:00,114.55,114.66,114.4,114.61,101600.0,112.6848,112.793,112.5372,112.7438,101600.0
2024-09-04 12:30:00,114.59,114.78,114.51,114.68,108210.0,112.7241,112.911,112.6454,112.8127,108210.0
2024-09-04 13:00:00,114.66,114.66,114.44,114.46,151786.0,112.793,112.793,112.5766,112.5962,151786.0
2024-09-04 13:30:00,114.44,114.54,114.33,114.38,68627.0,112.5766,112.6749,112.4684,112.5175,68627.0
2024-09-04 14:00:00,114.38,114.48,114.31,114.45,73695.0,112.5175,112.6159,112.4487,112.5864,73695.0
2024-09-04 14:30:00,114.43,114.52,114.21,114.22,95852.0,112.5667,112.6553,112.3503,112.3601,95852.0
2024-09-04 15:00:00,114.21,114.36,114.13,114.34,88264.0,112.3503,112.4979,112.2716,112.4782,88264.0
2024-09-04 15:30:00,114.33,114.53,114.22,114.39,196413.0,112.4684,112.6651,112.3601,112.5274,196413.0
2024-09-05 09:30:00,114.41,114.72,114.39,114.62,125182.0,112.5471,112.852,112.5274,112.7536,125182.0
2024-09-05 10:00:00,114.7,114.93,114.55,114.79,93625.0,112.8323,113.0586,112.6848,112.9209,93625.0
2024-09-05 10:30:00,114.79,114.88,114.36,114.37,59402.0,112.9209,113.0094,112.4979,112.5077,59402.0
2024-09-05 11:00:00,114.39,114.39,113.95,113.95,63891.0,112.5274,112.5274,112.0945,112.0945,63891.0
2024-09-05 11:30:00,113.93,114.02,113.83,113.84,72487.0,112.0749,112.1634,111.9765,111.9863,72487.0
2024-09-05 12:00:00,113.83,114.05,113.79,114.04,46441.0,111.9765,112.1929,111.9371,112.1831,46441.0
2024-09-05 12:30:00,114.04,114.16,113.98,114.08,80241.0,112.1831,112.3011,112.1241,112.2224,80241.0
2024-09-05 13:00:00,114.07,114.11,113.91,113.91,59127.0,112.2126,112.2519,112.0552,112.0552,59127.0
2024-09-05 13:30:00,113.91,114.43,113.91,114.43,59057.0,112.0552,112.5667,112.0552,112.5667,59057.0
2024-09-05 14:00:00,114.46,114.48,114.31,114.34,80204.0,112.5962,112.6159,112.4487,112.4782,80204.0
2024-09-05 14:30:00,114.33,114.54,114.33,114.36,62437.0,112.4684,112.6749,112.4684,112.4979,62437.0
2024-09-05 15:00:00,114.34,114.36,114.04,114.22,64028.0,112.4782,112.4979,112.1831,112.3601,64028.0
2024-09-05 15:30:00,114.23,114.37,113.98,114.25,205790.0,112.37,112.5077,112.1241,112.3897,205790.0
2024-09-06 09:30:00,114.25,114.57,113.81,113.83,150879.0,112.3897,112.7044,111.9568,111.9765,150879.0
2024-09-06 10:00:00,113.81,113.87,113.21,113.21,230561.0,111.9568,112.0158,111.3666,111.3666,230561.0
2024-09-06 10:30:00,113.19,113.27,112.55,112.67,291870.0,111.3469,111.4256,110.7173,110.8354,291870.0
2024-09-06 11:00:00,112.67,113.34,112.44,112.5,113649.0,110.8354,111.4945,110.6091,110.6682,113649.0
2024-09-06 11:30:00,112.55,112.7,112.3,112.38,88567.0,110.7173,110.8649,110.4714,110.5501,88567.0
2024-09-06 12:00:00,112.35,112.42,112.19,112.19,56758.0,110.5206,110.5895,110.3632,110.3632,56758.0
2024-09-06 12:30:00,112.19,112.41,112.12,112.23,81243.0,110.3632,110.5796,110.2943,110.4025,81243.0
2024-09-06 13:00:00,112.23,112.6,112.17,112.4,49328.0,110.4025,110.7665,110.3435,110.5698,49328.0
2024-09-06 13:30:00,112.39,112.43,112.23,112.35,31383.0,110.5599,110.5993,110.4025,110.5206,31383.0
2024-09-06 14:00:00,112.36,112.37,112.12,112.2,46104.0,110.5304,110.5403,110.2943,110.373,46104.0
2024-09-06 14:30:00,112.21,112.33,112.13,112.3,50489.0,110.3829,110.5009,110.3042,110.4714,50489.0
2024-09-06 15:00:00,112.3,112.54,112.3,112.45,92097.0,110.4714,110.7075,110.4714,110.619,92097.0
2024-09-06 15:30:00,112.44,112.51,112.17,112.31,201794.0,110.6091,110.678,110.3435,110.4812,201794.0
2024-09-09 09:30:00,113.24,113.33,113.08,113.3,133846.0,111.3961,111.4846,111.2387,111.4551,133846.0
2024-09-09 10:00:00,113.31,113.53,113.26,113.26,79535.0,111.465,111.6814,111.4158,111.4158,79535.0
2024-09-09 10:30:00,113.21,113.21,112.99,112.99,72163.0,111.3666,111.3666,111.1502,111.1502,72163.0
2024-09-09 11:00:00,113.0,113.13,112.89,113.13,37283.0,111.16,111.2879,111.0518,111.2879,37283.0
2024-09-09 11:30:00,113.13,113.48,113.13,113.46,30342.0,111.2879,111.6322,111.2879,111.6125,30342.0
2024-09-09 12:00:00,113.44,113.66,113.44,113.64,48671.0,111.5928,111.8093,111.5928,111.7896,48671.0
2024-09-09 12:30:00,113.64,113.76,113.62,113.75,46275.0,111.7896,111.9076,111.7699,111.8978,46275.0
2024-09-09 13:00:00,113.75,113.79,113.7,113.72,55055.0,111.8978,111.9371,111.8486,111.8683,55055.0
2024-09-09 13:30:00,113.72,113.73,113.37,113.39,65675.0,111.8683,111.8781,111.524,111.5437,65675.0
2024-09-09 14:00:00,113.41,113.42,113.27,113.31,48979.0,111.5633,111.5732,111.4256,111.465,48979.0
2024-09-09 14:30:00,113.29,113.37,113.15,113.3,35022.0,111.4453,111.524,111.3076,111.4551,35022.0
2024-09-09 15:00:00,113.3,113.39,113.2,113.39,36623.0,111.4551,111.5437,111.3568,111.5437,36623.0
2024-09-09 15:30:00,113.39,113.49,113.26,113.48,233653.0,111.5437,111.642,111.4158,111.6322,233653.0
2024-09-10 09:30:00,113.68,113.68,113.38,113.4,99057.0,111.8289,111.8289,111.5338,111.5535,99057.0
2024-09-10 10:00:00,113.39,113.41,112.99,113.28,60043.0,111.5437,111.5633,111.1502,111.4355,60043.0
2024-09-10 10:30:00,113.28,113.29,113.07,113.16,44724.0,111.4355,111.4453,111.2289,111.3174,44724.0
2024-09-10 11:00:00,113.16,113.4,113.1,113.36,29662.0,111.3174,111.5535,111.2584,111.5141,29662.0
2024-09-10 11:30:00,113.36,113.41,112.77,112.77,48379.0,111.5141,111.5633,110.9338,110.9338,48379.0
2024-09-10 12:00:00,112.75,112.82,112.63,112.78,71721.0,110.9141,110.9829,110.796,110.9436,71721.0
2024-09-10 12:30:00,112.74,113.05,112.74,112.96,31124.0,110.9042,111.2092,110.9042,111.1207,31124.0
2024-09-10 13:00:00,112.93,113.24,112.93,113.14,57667.0,111.0912,111.3961,111.0912,111.2977,57667.0
2024-09-10 13:30:00,113.15,113.3,113.14,113.25,40009.0,111.3076,111.4551,111.2977,111.4059,40009.0
2024-09-10 14:00:00,113.26,113.47,113.26,113.46,33302.0,111.4158,111.6224,111.4158,111.6125,33302.0
2024-09-10 14:30:00,113.46,113.55,113.45,113.52,58081.0,111.6125,111.7011,111.6027,111.6715,58081.0
2024-09-10 15:00:00,113.52,113.66,113.48,113.64,57888.0,111.6715,111.8093,111.6322,111.7896,57888.0
2024-09-10 15:30:00,113.65,113.71,113.54,113.63,127694.0,111.7994,111.8585,111.6912,111.7798,127694.0
2024-09-11 09:30:00,113.61,113.69,112.93,112.93,113097.0,111.7601,111.8388,111.0912,111.0912,113097.0
2024-09-11 10:00:00,112.93,112.96,112.31,112.33,47832.0,111.0912,111.1207,110.4812,110.5009,47832.0
2024-09-11 10:30:00,112.31,112.35,112.07,112.35,52138.0,110.4812,110.5206,110.2452,110.5206,52138.0
2024-09-11 11:00:00,112.34,112.7,112.25,112.6,62531.0,110.5108,110.8649,110.4222,110.7665,62531.0
2024-09-11 11:30:00,112.63,113.1,112.61,112.98,72699.0,110.796,111.2584,110.7764,111.1403,72699.0
2024-09-11 12:00:00,112.97,113.41,112.95,113.41,25261.0,111.1305,111.5633,111.1108,111.5633,25261.0
2024-09-11 12:30:00,113.41,113.53,113.37,113.51,23450.0,111.5633,111.6814,111.524,111.6617,23450.0
2024-09-11 13:00:00,113.53,113.81,113.53,113.76,17817.0,111.6814,111.9568,111.6814,111.9076,17817.0
2024-09-11 13:30:00,113.77,114.1,113.76,113.96,26721.0,111.9175,112.2421,111.9076,112.1044,26721.0
2024-09-11 14:00:00,113.95,114.16,113.92,114.16,64743.0,112.0945,112.3011,112.065,112.3011,64743.0
2024-09-11 14:30:00,114.16,114.44,114.16,114.23,47071.0,112.3011,112.5766,112.3011,112.37,47071.0
2024-09-11 15:00:00,114.22,114.51,114.16,114.5,20598.0,112.3601,112.6454,112.3011,112.6356,20598.0
2024-09-11 15:30:00,114.5,114.82,114.29,114.65,82112.0,112.6356,112.9504,112.429,112.7831,82112.0
2024-09-12 09:30:00,114.82,114.9,114.4,114.58,66722.0,112.9504,113.0291,112.5372,112.7143,66722.0
2024-09-12 10:00:00,114.6,115.02,114.51,114.97,40876.0,112.734,113.1471,112.6454,113.0979,40876.0
2024-09-12 10:30:00,114.98,115.05,114.71,114.76,59876.0,113.1078,113.1766,112.8422,112.8914,59876.0
2024-09-12 11:00:00,114.74,115.13,114.72,114.88,34842.0,112.8717,113.2553,112.852,113.0094,34842.0
2024-09-12 11:30:00,114.86,114.99,114.76,114.81,26122.0,112.9897,113.1176,112.8914,112.9405,26122.0
2024-09-12 12:00:00,114.8,115.01,114.79,114.97,39350.0,112.9307,113.1373,112.9209,113.0979,39350.0
2024-09-12 12:30:00,114.96,115.32,114.9,115.3,50746.0,113.0881,113.4422,113.0291,113.4226,50746.0
2024-09-12 13:00:00,115.29,115.46,115.28,115.42,31960.0,113.4127,113.58,113.4029,113.5406,31960.0
2024-09-12 13:30:00,115.42,115.71,115.41,115.67,39006.0,113.5406,113.8259,113.5308,113.7865,39006.0
2024-09-12 14:00:00,115.67,115.7,115.5,115.62,150781.0,113.7865,113.816,113.6193,113.7374,150781.0
2024-09-12 14:30:00,115.63,115.67,115.18,115.55,47115.0,113.7472,113.7865,113.3045,113.6685,47115.0
2024-09-12 15:00:00,115.55,115.63,115.48,115.61,43002.0,113.6685,113.7472,113.5996,113.7275,43002.0
2024-09-12 15:30:00,115.59,115.69,115.48,115.63,161587.0,113.7078,113.8062,113.5996,113.7472,161587.0
2024-09-13 09:30:00,115.91,116.16,115.77,116.11,126153.0,114.0226,114.2686,113.8849,114.2194,126153.0
2024-09-13 10:00:00,116.13,116.35,115.95,116.11,95891.0,114.239,114.4555,114.062,114.2194,95891.0
2024-09-13 10:30:00,116.11,116.38,115.98,116.2,16469.0,114.2194,114.485,114.0915,114.3079,16469.0
2024-09-13 11:00:00,116.21,116.28,116.16,116.22,211884.0,114.3177,114.3866,114.2686,114.3276,211884.0
2024-09-13 11:30:00,116.21,116.37,116.2,116.34,21423.0,114.3177,114.4751,114.3079,114.4456,21423.0
2024-09-13 12:00:00,116.34,116.39,116.13,116.13,31111.0,114.4456,114.4948,114.239,114.239,31111.0
2024-09-13 12:30:00,116.13,116.23,116.06,116.23,39892.0,114.239,114.3374,114.1702,114.3374,39892.0
2024-09-13 13:00:00,116.23,116.33,116.22,116.33,26251.0,114.3374,114.4358,114.3276,114.4358,26251.0
2024-09-13 13:30:00,116.34,116.37,116.27,116.29,16140.0,114.4456,114.4751,114.3768,114.3964,16140.0
2024-09-13 14:00:00,116.3,116.35,116.07,116.09,41929.0,114.4063,114.4555,114.18,114.1997,41929.0
2024-09-13 14:30:00,116.08,116.15,116.03,116.09,16751.0,114.1899,114.2587,114.1407,114.1997,16751.0
2024-09-13 15:00:00,116.08,116.18,116.0,116.17,53070.0,114.1899,114.2882,114.1112,114.2784,53070.0
2024-09-13 15:30:00,116.16,116.26,116.08,116.2,98381.0,114.2686,114.3669,114.1899,114.3079,98381.0
2024-09-16 09:30:00,116.33,116.5,116.12,116.43,259385.0,114.4358,114.603,114.2292,114.5342,259385.0
2024-09-16 10:00:00,116.46,116.48,116.19,116.25,199957.0,114.5637,114.5833,114.2981,114.3571,199957.0
2024-09-16 10:30:00,116.22,116.24,115.95,116.13,293202.0,114.3276,114.3473,114.062,114.239,293202.0
2024-09-16 11:00:00,116.11,116.25,116.02,116.13,37549.0,114.2194,114.3571,114.1308,114.239,37549.0
2024-09-16 11:30:00,116.14,116.26,116.09,116.26,74818.0,114.2489,114.3669,114.1997,114.3669,74818.0
2024-09-16 12:00:00,116.26,116.29,116.12,116.29,123632.0,114.3669,114.3964,114.2292,114.3964,123632.0
2024-09-16 12:30:00,116.29,116.34,116.19,116.32,106110.0,114.3964,114.4456,114.2981,114.426,106110.0
2024-09-16 13:00:00,116.34,116.39,116.27,116.35,90524.0,114.4456,114.4948,114.3768,114.4555,90524.0
2024-09-16 13:30:00,116.36,116.52,116.34,116.52,82440.0,114.4653,114.6227,114.4456,114.6227,82440.0
2024-09-16 14:00:00,116.52,116.54,116.43,116.53,125698.0,114.6227,114.6424,114.5342,114.6325,125698.0
2024-09-16 14:30:00,116.53,116.57,116.42,116.57,111459.0,114.6325,114.6719,114.5243,114.6719,111459.0
2024-09-16 15:00:00,116.57,116.57,116.43,116.48,48601.0,114.6719,114.6719,114.5342,114.5833,48601.0
2024-09-16 15:30:00,116.48,116.67,116.47,116.58,146867.0,114.5833,114.7703,114.5735,114.6817,146867.0
2024-09-17 09:30:00,116.96,116.98,116.73,116.76,342105.0,115.0555,115.0752,114.8293,114.8588,342105.0
2024-09-17 10:00:00,116.78,117.13,116.71,117.07,38555.0,114.8785,115.2228,114.8096,115.1637,38555.0
2024-09-17 10:30:00,117.08,117.13,116.83,116.88,133185.0,115.1736,115.2228,114.9276,114.9768,133185.0
2024-09-17 11:00:00,116.91,117.04,116.88,116.88,39696.0,115.0063,115.1342,114.9768,114.9768,39696.0
2024-09-17 11:30:00,116.86,116.9,116.8,116.85,111305.0,114.9572,114.9965,114.8981,114.9473,111305.0
2024-09-17 12:00:00,116.84,116.87,116.46,116.62,43806.0,114.9375,114.967,114.5637,114.7211,43806.0
2024-09-17 12:30:00,116.6,116.61,116.12,116.26,40599.0,114.7014,114.7112,114.2292,114.3669,40599.0
2024-09-17 13:00:00,116.27,116.48,116.19,116.45,23832.0,114.3768,114.5833,114.2981,114.5538,23832.0
2024-09-17 13:30:00,116.4,116.48,116.08,116.41,35202.0,114.5046,114.5833,114.1899,114.5145,35202.0
2024-09-17 14:00:00,116.41,116.48,116.34,116.41,86186.0,114.5145,114.5833,114.4456,114.5145,86186.0
2024-09-17 14:30:00,116.37,116.48,116.23,116.36,51504.0,114.4751,114.5833,114.3374,114.4653,51504.0
2024-09-17 15:00:00,116.35,116.41,116.22,116.36,38534.0,114.4555,114.5145,114.3276,114.4653,38534.0
2024-09-17 15:30:00,116.35,116.49,116.29,116.49,144410.0,114.4555,114.5932,114.3964,114.5932,144410.0
2024-09-18 09:30:00,116.55,116.63,116.4,116.43,35676.0,114.6522,114.7309,114.5046,114.5342,35676.0
2024-09-18 10:00:00,116.43,116.49,116.26,116.38,69595.0,114.5342,114.5932,114.3669,114.485,69595.0
2024-09-18 10:30:00,116.37,116.45,116.24,116.35,35739.0,114.4751,114.5538,114.3473,114.4555,35739.0
2024-09-18 11:00:00,116.36,116.42,116.24,116.34,22691.0,114.4653,114.5243,114.3473,114.4456,22691.0
2024-09-18 11:30:00,116.32,116.32,116.1,116.12,31660.0,114.426,114.426,114.2095,114.2292,31660.0
2024-09-18 12:00:00,116.08,116.36,116.06,116.36,32518.0,114.1899,114.4653,114.1702,114.4653,32518.0
2024-09-18 12:30:00,116.35,116.48,116.33,116.48,13204.0,114.4555,114.5833,114.4358,114.5833,13204.0
2024-09-18 13:00:00,116.47,116.5,116.37,116.5,22648.0,114.5735,114.603,114.4751,114.603,22648.0
2024-09-18 13:30:00,116.53,116.63,116.4,116.45,43899.0,114.6325,114.7309,114.5046,114.5538,43899.0
2024-09-18 14:00:00,116.44,117.6,116.44,117.08,131424.0,114.544,115.6851,114.544,115.1736,131424.0
2024-09-18 14:30:00,117.12,117.38,116.64,116.68,85235.0,115.2129,115.4687,114.7407,114.7801,85235.0
2024-09-18 15:00:00,116.65,116.97,116.23,116.82,112605.0,114.7506,115.0654,114.3374,114.9178,112605.0
2024-09-18 15:30:00,116.86,116.9,116.03,116.14,242578.0,114.9572,114.9965,114.1407,114.2489,242578.0
2024-09-19 09:30:00,118.19,118.26,117.55,117.83,385662.0,116.2655,116.3344,115.6359,115.9114,385662.0
2024-09-19 10:00:00,117.89,118.13,117.75,118.13,77677.0,115.9704,116.2065,115.8327,116.2065,77677.0
2024-09-19 10:30:00,118.16,118.22,117.87,117.91,62447.0,116.236,116.295,115.9507,115.9901,62447.0
2024-09-19 11:00:00,117.9,118.19,117.85,118.17,68685.0,115.9802,116.2655,115.931,116.2458,68685.0
2024-09-19 11:30:00,118.19,118.25,118.05,118.13,566212.0,116.2655,116.3245,116.1278,116.2065,566212.0
2024-09-19 12:00:00,118.13,118.39,118.13,118.38,180126.0,116.2065,116.4622,116.2065,116.4524,180126.0
2024-09-19 12:30:00,118.37,118.41,118.28,118.33,65479.0,116.4426,116.4819,116.354,116.4032,65479.0
2024-09-19 13:00:00,118.34,118.43,118.3,118.39,49558.0,116.4131,116.5016,116.3737,116.4622,49558.0
2024-09-19 13:30:00,118.4,118.58,118.39,118.53,147776.0,116.4721,116.6492,116.4622,116.6,147776.0
2024-09-19 14:00:00,118.54,118.56,118.26,118.45,145580.0,116.6098,116.6295,116.3344,116.5213,145580.0
2024-09-19 14:30:00,118.45,118.49,118.29,118.44,68001.0,116.5213,116.5606,116.3639,116.5114,68001.0
2024-09-19 15:00:00,118.44,118.45,118.19,118.27,156153.0,116.5114,116.5213,116.2655,116.3442,156153.0
2024-09-19 15:30:00,118.27,118.37,118.15,118.23,405866.0,116.3442,116.4426,116.2262,116.3049,405866.0
2024-09-20 09:30:00,117.85,117.97,117.64,117.64,120073.0,115.931,116.0491,115.7245,115.7245,120073.0
2024-09-20 10:00:00,117.65,117.69,117.44,117.64,66316.0,115.7343,115.7736,115.5277,115.7245,66316.0
2024-09-20 10:30:00,117.64,117.73,117.49,117.51,118486.0,115.7245,115.813,115.5769,115.5966,118486.0
2024-09-20 11:00:00,117.5,117.5,117.28,117.4,25237.0,115.5867,115.5867,115.3703,115.4884,25237.0
2024-09-20 11:30:00,117.39,117.7,117.34,117.63,144612.0,115.4785,115.7835,115.4293,115.7146,144612.0
2024-09-20 12:00:00,117.63,117.85,117.59,117.84,221326.0,115.7146,115.931,115.6753,115.9212,221326.0
2024-09-20 12:30:00,117.83,117.93,117.79,117.88,165584.0,115.9114,116.0097,115.872,115.9606,165584.0
2024-09-20 13:00:00,117.88,117.9,117.76,117.81,92417.0,115.9606,115.9802,115.8425,115.8917,92417.0
2024-09-20 13:30:00,117.82,117.9,117.79,117.82,89872.0,115.9015,115.9802,115.872,115.9015,89872.0
2024-09-20 14:00:00,117.81,117.82,117.55,117.56,31022.0,115.8917,115.9015,115.6359,115.6458,31022.0
2024-09-20 14:30:00,117.56,117.75,117.47,117.73,48398.0,115.6458,115.8327,115.5572,115.813,48398.0
2024-09-20 15:00:00,117.73,117.9,117.65,117.83,60869.0,115.813,115.9802,115.7343,115.9114,60869.0
2024-09-20 15:30:00,117.83,118.0,117.74,117.79,130875.0,115.9114,116.0786,115.8228,115.872,130875.0
2024-09-23 09:30:00,118.17,118.17,117.94,118.09,169877.0,116.2458,116.2458,116.0196,116.1671,169877.0
2024-09-23 10:00:00,118.07,118.36,118.04,118.27,45401.0,116.1475,116.4327,116.1179,116.3442,45401.0
2024-09-23 10:30:00,118.28,118.3,118.1,118.28,109957.0,116.354,116.3737,116.177,116.354,109957.0
2024-09-23 11:00:00,118.28,118.28,118.06,118.22,44756.0,116.354,116.354,116.1376,116.295,44756.0
2024-09-23 11:30:00,118.23,118.33,118.18,118.22,39365.0,116.3049,116.4032,116.2557,116.295,39365.0
2024-09-23 12:00:00,118.21,118.21,117.97,118.08,72267.0,116.2852,116.2852,116.0491,116.1573,72267.0
2024-09-23 12:30:00,118.07,118.11,117.98,118.08,51979.0,116.1475,116.1868,116.0589,116.1573,51979.0
2024-09-23 13:00:00,118.03,118.15,117.98,118.12,25839.0,116.1081,116.2262,116.0589,116.1966,25839.0
2024-09-23 13:30:00,118.13,118.22,118.12,118.22,21558.0,116.2065,116.295,116.1966,116.295,21558.0
2024-09-23 14:00:00,118.21,118.25,118.12,118.21,45366.0,116.2852,116.3245,116.1966,116.2852,45366.0
2024-09-23 14:30:00,118.21,118.25,118.16,118.23,60757.0,116.2852,116.3245,116.236,116.3049,60757.0
2024-09-23 15:00:00,118.22,118.24,118.16,118.23,53188.0,116.295,116.3147,116.236,116.3049,53188.0
2024-09-23 15:30:00,118.22,118.35,118.15,118.19,182712.0,116.295,116.4229,116.2262,116.2655,182712.0
2024-09-24 09:30:00,118.73,118.73,118.55,118.57,197427.0,116.7967,116.7967,116.6196,116.6393,197427.0
2024-09-24 10:00:00,118.57,118.57,118.3,118.42,187339.0,116.6393,116.6393,116.3737,116.4918,187339.0
2024-09-24 10:30:00,118.43,118.66,118.26,118.65,124088.0,116.5016,116.7278,116.3344,116.718,124088.0
2024-09-24 11:00:00,118.65,118.77,118.62,118.72,117470.0,116.718,116.8361,116.6885,116.7869,117470.0
2024-09-24 11:30:00,118.72,118.91,118.68,118.83,193930.0,116.7869,116.9738,116.7475,116.8951,193930.0
2024-09-24 12:00:00,118.84,118.92,118.8,118.83,150851.0,116.9049,116.9836,116.8656,116.8951,150851.0
2024-09-24 12:30:00,118.82,118.97,118.8,118.84,32800.0,116.8852,117.0328,116.8656,116.9049,32800.0
2024-09-24 13:00:00,118.85,118.97,118.82,118.9,42277.0,116.9148,117.0328,116.8852,116.9639,42277.0
2024-09-24 13:30:00,118.91,118.97,118.87,118.88,21873.0,116.9738,117.0328,116.9344,116.9443,21873.0
2024-09-24 14:00:00,118.86,118.92,118.81,118.83,53068.0,116.9246,116.9836,116.8754,116.8951,53068.0
2024-09-24 14:30:00,118.84,118.94,118.72,118.92,188710.0,116.9049,117.0033,116.7869,116.9836,188710.0
2024-09-24 15:00:00,118.91,119.01,118.9,118.99,57653.0,116.9738,117.0722,116.9639,117.0525,57653.0
2024-09-24 15:30:00,118.99,119.06,118.93,119.01,170124.0,117.0525,117.1213,116.9935,117.0722,170124.0
2024-09-25 09:30:00,119.01,119.11,118.85,118.97,193707.0,117.0722,117.1705,116.9148,117.0328,193707.0
2024-09-25 10:00:00,119.0,119.07,118.86,118.91,89065.0,117.0623,117.1312,116.9246,116.9738,89065.0
2024-09-25 10:30:00,118.89,119.0,118.84,118.92,49061.0,116.9541,117.0623,116.9049,116.9836,49061.0
2024-09-25 11:00:00,118.92,118.95,118.8,118.81,79138.0,116.9836,117.0131,116.8656,116.8754,79138.0
2024-09-25 11:30:00,118.8,118.88,118.7,118.77,194770.0,116.8656,116.9443,116.7672,116.8361,194770.0
2024-09-25 12:00:00,118.76,118.79,118.69,118.75,84862.0,116.8262,116.8557,116.7574,116.8164,84862.0
2024-09-25 12:30:00,118.74,118.75,118.6,118.6,104553.0,116.8065,116.8164,116.6688,116.6688,104553.0
2024-09-25 13:00:00,118.6,118.67,118.44,118.57,63781.0,116.6688,116.7377,116.5114,116.6393,63781.0
2024-09-25 13:30:00,118.56,118.66,118.42,118.66,83512.0,116.6295,116.7278,116.4918,116.7278,83512.0
2024-09-25 14:00:00,118.67,118.69,118.46,118.65,79729.0,116.7377,116.7574,116.5311,116.718,79729.0
2024-09-25 14:30:00,118.66,118.67,118.56,118.6,42871.0,116.7278,116.7377,116.6295,116.6688,42871.0
2024-09-25 15:00:00,118.6,118.63,118.52,118.54,214413.0,116.6688,116.6983,116.5901,116.6098,214413.0
2024-09-25 15:30:00,118.54,118.58,118.45,118.52,137172.0,116.6098,116.6492,116.5213,116.5901,137172.0
2024-09-26 09:30:00,119.91,120.19,119.86,119.93,189998.0,117.9575,118.2329,117.9083,117.9772,189998.0
2024-09-26 10:00:00,120.0,120.04,119.69,119.72,49231.0,118.046,118.0854,117.7411,117.7706,49231.0
2024-09-26 10:30:00,119.73,119.86,119.44,119.48,57570.0,117.7804,117.9083,117.4951,117.5345,57570.0
2024-09-26 11:00:00,119.45,119.64,119.41,119.63,77063.0,117.505,117.6919,117.4656,117.6821,77063.0
2024-09-26 11:30:00,119.62,119.95,119.59,119.92,29858.0,117.6722,117.9968,117.6427,117.9673,29858.0
2024-09-26 12:00:00,119.91,119.91,119.67,119.7,36232.0,117.9575,117.9575,117.7214,117.7509,36232.0
2024-09-26 12:30:00,119.7,119.72,119.61,119.65,47839.0,117.7509,117.7706,117.6624,117.7017,47839.0
2024-09-26 13:00:00,119.64,119.7,119.44,119.68,55027.0,117.6919,117.7509,117.4951,117.7312,55027.0
2024-09-26 13:30:00,119.68,119.81,119.68,119.8,91545.0,117.7312,117.8591,117.7312,117.8493,91545.0
2024-09-26 14:00:00,119.8,119.97,119.79,119.94,205911.0,117.8493,118.0165,117.8394,117.987,205911.0
2024-09-26 14:30:00,119.94,119.94,119.85,119.91,42517.0,117.987,117.987,117.8985,117.9575,42517.0
2024-09-26 15:00:00,119.92,119.97,119.85,119.88,110644.0,117.9673,118.0165,117.8985,117.928,110644.0
2024-09-26 15:30:00,119.88,119.95,119.81,119.84,133385.0,117.928,117.9968,117.8591,117.8886,133385.0
2024-09-27 09:30:00,119.99,120.08,119.9,119.99,148067.0,118.0362,118.1247,117.9477,118.0362,148067.0
2024-09-27 10:00:00,120.01,120.24,119.92,120.17,118196.0,118.0559,118.2821,117.9673,118.2133,118196.0
2024-09-27 10:30:00,120.18,120.19,120.05,120.11,42953.0,118.2231,118.2329,118.0952,118.1542,42953.0
2024-09-27 11:00:00,120.07,120.08,119.92,120.01,34366.0,118.1149,118.1247,117.9673,118.0559,34366.0
2024-09-27 11:30:00,119.99,119.99,119.79,119.79,34440.0,118.0362,118.0362,117.8394,117.8394,34440.0
2024-09-27 12:00:00,119.78,119.81,119.65,119.8,28500.0,117.8296,117.8591,117.7017,117.8493,28500.0
2024-09-27 12:30:00,119.77,119.82,119.72,119.75,36285.0,117.8198,117.869,117.7706,117.8001,36285.0
2024-09-27 13:00:00,119.76,119.85,119.65,119.66,27757.0,117.8099,117.8985,117.7017,117.7116,27757.0
2024-09-27 13:30:00,119.65,119.73,119.56,119.73,33189.0,117.7017,117.7804,117.6132,117.7804,33189.0
2024-09-27 14:00:00,119.75,119.79,119.51,119.51,47574.0,117.8001,117.8394,117.564,117.564,47574.0
2024-09-27 14:30:00,119.5,119.72,119.35,119.7,78696.0,117.5542,117.7706,117.4066,117.7509,78696.0
2024-09-27 15:00:00,119.69,119.72,119.6,119.65,127802.0,117.7411,117.7706,117.6525,117.7017,127802.0
2024-09-27 15:30:00,119.65,119.68,119.52,119.57,160582.0,117.7017,117.7312,117.5738,117.623,160582.0
2024-09-30 09:30:00,119.43,119.45,119.32,119.33,134670.0,117.4853,117.505,117.3771,117.3869,134670.0
2024-09-30 10:00:00,119.32,119.38,119.17,119.25,78368.0,117.3771,117.4361,117.2295,117.3082,78368.0
2024-09-30 10:30:00,119.29,119.42,119.28,119.33,22776.0,117.3476,117.4755,117.3378,117.3869,22776.0
2024-09-30 11:00:00,119.33,119.42,119.28,119.3,49277.0,117.3869,117.4755,117.3378,117.3574,49277.0
2024-09-30 11:30:00,119.33,119.34,119.11,119.24,144244.0,117.3869,117.3968,117.1705,117.2984,144244.0
2024-09-30 12:00:00,119.24,119.4,119.24,119.34,208753.0,117.2984,117.4558,117.2984,117.3968,208753.0
2024-09-30 12:30:00,119.34,119.36,119.28,119.33,118899.0,117.3968,117.4165,117.3378,117.3869,118899.0
2024-09-30 13:00:00,119.33,119.34,119.2,119.22,106135.0,117.3869,117.3968,117.2591,117.2787,106135.0
2024-09-30 13:30:00,119.22,119.35,119.2,119.32,109656.0,117.2787,117.4066,117.2591,117.3771,109656.0
2024-09-30 14:00:00,119.32,119.33,118.63,118.79,208372.0,117.3771,117.3869,116.6983,116.8557,208372.0
2024-09-30 14:30:00,118.8,119.18,118.73,119.07,77745.0,116.8656,117.2394,116.7967,117.1312,77745.0
2024-09-30 15:00:00,119.06,119.14,118.95,119.11,102232.0,117.1213,117.2,117.0131,117.1705,102232.0
2024-09-30 15:30:00,119.12,119.64,119.09,119.54,494593.0,117.1804,117.6919,117.1508,117.5935,494593.0
2024-10-01 09:30:00,119.45,119.58,118.66,118.83,152857.0,117.505,117.6329,116.7278,116.8951,152857.0
2024-10-01 10:00:00,118.81,119.0,118.27,118.39,229191.0,116.8754,117.0623,116.3442,116.4622,229191.0
2024-10-01 10:30:00,118.39,118.7,118.22,118.58,61420.0,116.4622,116.7672,116.295,116.6492,61420.0
2024-10-01 11:00:00,118.58,118.59,118.17,118.56,166226.0,116.6492,116.659,116.2458,116.6295,166226.0
2024-10-01 11:30:00,118.55,118.82,118.51,118.64,82903.0,116.6196,116.8852,116.5803,116.7082,82903.0
2024-10-01 12:00:00,118.61,118.86,118.57,118.71,54476.0,116.6787,116.9246,116.6393,116.777,54476.0
2024-10-01 12:30:00,118.7,118.7,118.29,118.58,114515.0,116.7672,116.7672,116.3639,116.6492,114515.0
2024-10-01 13:00:00,118.57,118.57,118.18,118.21,60328.0,116.6393,116.6393,116.2557,116.2852,60328.0
2024-10-01 13:30:00,118.19,118.8,118.18,118.78,1031392.0,116.2655,116.8656,116.2557,116.8459,1031392.0
2024-10-01 14:00:00,118.83,119.11,118.82,119.11,97051.0,116.8951,117.1705,116.8852,117.1705,97051.0
2024-10-01 14:30:00,119.1,119.18,118.98,119.09,49759.0,117.1607,117.2394,117.0426,117.1508,49759.0
2024-10-01 15:00:00,119.09,119.09,118.93,119.05,57497.0,117.1508,117.1508,116.9935,117.1115,57497.0
2024-10-01 15:30:00,119.02,119.02,118.72,118.79,127602.0,117.082,117.082,116.7869,116.8557,127602.0
2024-10-02 09:30:00,118.7,118.83,118.31,118.66,128951.0,116.7672,116.8951,116.3835,116.7278,128951.0
2024-10-02 10:00:00,118.68,119.03,118.64,118.86,226178.0,116.7475,117.0918,116.7082,116.9246,226178.0
2024-10-02 10:30:00,118.85,119.11,118.78,118.81,60979.0,116.9148,117.1705,116.8459,116.8754,60979.0
2024-10-02 11:00:00,118.76,119.07,118.76,118.99,31437.0,116.8262,117.1312,116.8262,117.0525,31437.0
2024-10-02 11:30:00,119.06,119.14,119.01,119.08,9584.0,117.1213,117.2,117.0722,117.141,9584.0
2024-10-02 12:00:00,119.12,119.19,119.02,119.1,27910.0,117.1804,117.2492,117.082,117.1607,27910.0
2024-10-02 12:30:00,119.1,119.1,118.81,118.82,15200.0,117.1607,117.1607,116.8754,116.8852,15200.0
2024-10-02 13:00:00,118.83,118.94,118.77,118.9,38802.0,116.8951,117.0033,116.8361,116.9639,38802.0
2024-10-02 13:30:00,118.89,119.07,118.72,119.03,78523.0,116.9541,117.1312,116.7869,117.0918,78523.0
2024-10-02 14:00:00,119.02,119.05,118.77,118.9,88626.0,117.082,117.1115,116.8361,116.9639,88626.0
2024-10-02 14:30:00,118.9,119.04,118.86,119.02,459463.0,116.9639,117.1017,116.9246,117.082,459463.0
2024-10-02 15:00:00,119.02,119.1,118.99,119.08,491757.0,117.082,117.1607,117.0525,117.141,491757.0
2024-10-02 15:30:00,119.08,119.16,119.02,119.06,1136493.0,117.141,117.2197,117.082,117.1213,1136493.0
2024-10-03 09:30:00,118.46,118.54,118.26,118.49,100847.0,116.5311,116.6098,116.3344,116.5606,100847.0
2024-10-03 10:00:00,118.49,118.87,118.31,118.4,136945.0,116.5606,116.9344,116.3835,116.4721,136945.0
2024-10-03 10:30:00,118.32,118.54,118.13,118.22,201697.0,116.3934,116.6098,116.2065,116.295,201697.0
2024-10-03 11:00:00,118.2,118.45,118.16,118.37,37625.0,116.2753,116.5213,116.236,116.4426,37625.0
2024-10-03 11:30:00,118.39,118.69,118.39,118.59,49740.0,116.4622,116.7574,116.4622,116.659,49740.0
2024-10-03 12:00:00,118.61,118.76,118.58,118.69,53950.0,116.6787,116.8262,116.6492,116.7574,53950.0
2024-10-03 12:30:00,118.69,118.69,118.2,118.28,73054.0,116.7574,116.7574,116.2753,116.354,73054.0
2024-10-03 13:00:00,118.28,118.48,118.13,118.3,49988.0,116.354,116.5508,116.2065,116.3737,49988.0
2024-10-03 13:30:00,118.28,118.45,118.24,118.4,37452.0,116.354,116.5213,116.3147,116.4721,37452.0
2024-10-03 14:00:00,118.41,118.48,118.3,118.43,32450.0,116.4819,116.5508,116.3737,116.5016,32450.0
2024-10-03 14:30:00,118.4,118.44,118.34,118.35,71238.0,116.4721,116.5114,116.4131,116.4229,71238.0
2024-10-03 15:00:00,118.34,118.37,118.23,118.31,42886.0,116.4131,116.4426,116.3049,116.3835,42886.0
2024-10-03 15:30:00,118.3,118.57,118.29,118.48,128805.0,116.3737,116.6393,116.3639,116.5508,128805.0
2024-10-04 09:30:00,119.24,119.31,118.89,118.93,74246.0,117.2984,117.3673,116.9541,116.9935,74246.0
2024-10-04 10:00:00,118.89,119.17,118.7,118.78,108030.0,116.9541,117.2295,116.7672,116.8459,108030.0
2024-10-04 10:30:00,118.78,118.99,118.64,118.98,53976.0,116.8459,117.0525,116.7082,117.0426,53976.0
2024-10-04 11:00:00,118.97,119.09,118.66,118.7,15629.0,117.0328,117.1508,116.7278,116.7672,15629.0
2024-10-04 11:30:00,118.69,119.03,118.63,119.03,133327.0,116.7574,117.0918,116.6983,117.0918,133327.0
2024-10-04 12:00:00,119.05,119.09,118.85,118.9,25819.0,117.1115,117.1508,116.9148,116.9639,25819.0
2024-10-04 12:30:00,118.88,119.2,118.85,119.13,28119.0,116.9443,117.2591,116.9148,117.1902,28119.0
2024-10-04 13:00:00,119.14,119.24,119.09,119.16,26798.0,117.2,117.2984,117.1508,117.2197,26798.0
2024-10-04 13:30:00,119.15,119.24,118.94,118.99,17515.0,117.2099,117.2984,117.0033,117.0525,17515.0
2024-10-04 14:00:00,119.01,119.12,118.93,119.1,38723.0,117.0722,117.1804,116.9935,117.1607,38723.0
2024-10-04 14:30:00,119.11,119.24,119.08,119.23,29287.0,117.1705,117.2984,117.141,117.2886,29287.0
2024-10-04 15:00:00,119.23,119.35,119.17,119.34,43479.0,117.2886,117.4066,117.2295,117.3968,43479.0
2024-10-04 15:30:00,119.31,119.58,119.3,119.48,140009.0,117.3673,117.6329,117.3574,117.5345,140009.0
2024-10-07 09:30:00,119.35,119.38,119.18,119.19,67124.0,117.4066,117.4361,117.2394,117.2492,67124.0
2024-10-07 10:00:00,119.19,119.38,119.19,119.29,98897.0,117.2492,117.4361,117.2492,117.3476,98897.0
2024-10-07 10:30:00,119.29,119.29,119.15,119.2,29708.0,117.3476,117.3476,117.2099,117.2591,29708.0
2024-10-07 11:00:00,119.18,119.27,119.06,119.25,265357.0,117.2394,117.3279,117.1213,117.3082,265357.0
2024-10-07 11:30:00,119.25,119.27,119.14,119.17,32461.0,117.3082,117.3279,117.2,117.2295,32461.0
2024-10-07 12:00:00,119.17,119.18,119.04,119.17,17431.0,117.2295,117.2394,117.1017,117.2295,17431.0
2024-10-07 12:30:00,119.15,119.17,119.09,119.16,11359.0,117.2099,117.2295,117.1508,117.2197,11359.0
2024-10-07 13:00:00,119.17,119.24,119.14,119.16,86467.0,117.2295,117.2984,117.2,117.2197,86467.0
2024-10-07 13:30:00,119.16,119.2,119.06,119.15,104770.0,117.2197,117.2591,117.1213,117.2099,104770.0
2024-10-07 14:00:00,119.15,119.15,118.95,118.95,142239.0,117.2099,117.2099,117.0131,117.0131,142239.0
2024-10-07 14:30:00,118.94,118.94,118.39,118.41,165849.0,117.0033,117.0033,116.4622,116.4819,165849.0
2024-10-07 15:00:00,118.43,118.7,118.41,118.65,137628.0,116.5016,116.7672,116.4819,116.718,137628.0
2024-10-07 15:30:00,118.66,118.91,118.49,118.74,340633.0,116.7278,116.9738,116.5606,116.8065,340633.0
2024-10-08 09:30:00,118.72,118.74,118.54,118.7,120462.0,116.7869,116.8065,116.6098,116.7672,120462.0
2024-10-08 10:00:00,118.75,118.82,118.6,118.66,31556.0,116.8164,116.8852,116.6688,116.7278,31556.0
2024-10-08 10:30:00,118.66,118.93,118.63,118.87,47102.0,116.7278,116.9935,116.6983,116.9344,47102.0
2024-10-08 11:00:00,118.87,118.92,118.75,118.8,40824.0,116.9344,116.9836,116.8164,116.8656,40824.0
2024-10-08 11:30:00,118.8,118.97,118.76,118.97,74682.0,116.8656,117.0328,116.8262,117.0328,74682.0
2024-10-08 12:00:00,118.96,118.97,118.84,118.94,140747.0,117.023,117.0328,116.9049,117.0033,140747.0
2024-10-08 12:30:00,118.94,118.96,118.83,118.88,91474.0,117.0033,117.023,116.8951,116.9443,91474.0
2024-10-08 13:00:00,118.87,118.87,118.62,118.75,124732.0,116.9344,116.9344,116.6885,116.8164,124732.0
2024-10-08 13:30:00,118.73,118.83,118.72,118.82,200333.0,116.7967,116.8951,116.7869,116.8852,200333.0
2024-10-08 14:00:00,118.83,118.85,118.78,118.81,50625.0,116.8951,116.9148,116.8459,116.8754,50625.0
2024-10-08 14:30:00,118.81,118.96,118.78,118.95,58840.0,116.8754,117.023,116.8459,117.0131,58840.0
2024-10-08 15:00:00,118.93,118.93,118.82,118.91,39141.0,116.9935,116.9935,116.8852,116.9738,39141.0
2024-10-08 15:30:00,118.9,119.14,118.89,119.05,174605.0,116.9639,117.2,116.9541,117.1115,174605.0
2024-10-09 09:30:00,118.7,118.95,118.61,118.94,126052.0,116.7672,117.0131,116.6787,117.0033,126052.0
2024-10-09 10:00:00,118.97,119.06,118.89,119.03,35611.0,117.0328,117.1213,116.9541,117.0918,35611.0
2024-10-09 10:30:00,119.01,119.16,118.97,119.16,25031.0,117.0722,117.2197,117.0328,117.2197,25031.0
2024-10-09 11:00:00,119.18,119.4,119.18,119.36,33240.0,117.2394,117.4558,117.2394,117.4165,33240.0
2024-10-09 11:30:00,119.34,119.57,119.34,119.55,49848.0,117.3968,117.623,117.3968,117.6034,49848.0
2024-10-09 12:00:00,119.57,119.57,119.37,119.45,29353.0,117.623,117.623,117.4263,117.505,29353.0
2024-10-09 12:30:00,119.45,119.48,119.32,119.4,24299.0,117.505,117.5345,117.3771,117.4558,24299.0
2024-10-09 13:00:00,119.39,119.49,119.34,119.45,28455.0,117.446,117.5443,117.3968,117.505,28455.0
2024-10-09 13:30:00,119.46,119.48,119.23,119.36,48157.0,117.5148,117.5345,117.2886,117.4165,48157.0
2024-10-09 14:00:00,119.37,119.5,119.31,119.48,48157.0,117.4263,117.5542,117.3673,117.5345,48157.0
2024-10-09 14:30:00,119.48,119.49,119.41,119.42,174764.0,117.5345,117.5443,117.4656,117.4755,174764.0
2024-10-09 15:00:00,119.41,119.52,119.36,119.51,128406.0,117.4656,117.5738,117.4165,117.564,128406.0
2024-10-09 15:30:00,119.51,119.64,119.49,119.54,110080.0,117.564,117.6919,117.5443,117.5935,110080.0
2024-10-10 09:30:00,119.32,119.32,118.95,119.12,49110.0,117.3771,117.3771,117.0131,117.1804,49110.0
2024-10-10 10:00:00,119.13,119.4,119.13,119.24,23122.0,117.1902,117.4558,117.1902,117.2984,23122.0
2024-10-10 10:30:00,119.25,119.29,119.12,119.15,13870.0,117.3082,117.3476,117.1804,117.2099,13870.0
2024-10-10 11:00:00,119.18,119.38,119.12,119.34,33400.0,117.2394,117.4361,117.1804,117.3968,33400.0
2024-10-10 11:30:00,119.32,119.51,119.27,119.5,16589.0,117.3771,117.564,117.3279,117.5542,16589.0
2024-10-10 12:00:00,119.5,119.6,119.48,119.53,14823.0,117.5542,117.6525,117.5345,117.5837,14823.0
2024-10-10 12:30:00,119.51,119.52,119.31,119.33,51826.0,117.564,117.5738,117.3673,117.3869,51826.0
2024-10-10 13:00:00,119.33,119.46,119.16,119.41,22360.0,117.3869,117.5148,117.2197,117.4656,22360.0
2024-10-10 13:30:00,119.43,119.5,119.17,119.41,27668.0,117.4853,117.5542,117.2295,117.4656,27668.0
2024-10-10 14:00:00,119.42,119.42,119.26,119.28,13137.0,117.4755,117.4755,117.3181,117.3378,13137.0
2024-10-10 14:30:00,119.27,119.29,119.11,119.23,37105.0,117.3279,117.3476,117.1705,117.2886,37105.0
2024-10-10 15:00:00,119.23,119.29,119.18,119.24,29607.0,117.2886,117.3476,117.2394,117.2984,29607.0
2024-10-10 15:30:00,119.28,119.5,119.25,119.41,60624.0,117.3378,117.5542,117.3082,117.4656,60624.0
2024-10-11 09:30:00,119.32,119.71,119.32,119.68,91013.0,117.3771,117.7608,117.3771,117.7312,91013.0
2024-10-11 10:00:00,119.67,120.16,119.61,120.13,60906.0,117.7214,118.2034,117.6624,118.1739,60906.0
2024-10-11 10:30:00,120.11,120.11,119.9,119.98,19628.0,118.1542,118.1542,117.9477,118.0264,19628.0
2024-10-11 11:00:00,119.96,120.14,119.96,120.08,67142.0,118.0067,118.1838,118.0067,118.1247,67142.0
2024-10-11 11:30:00,120.08,120.16,120.07,120.11,18633.0,118.1247,118.2034,118.1149,118.1542,18633.0
2024-10-11 12:00:00,120.11,120.13,119.97,120.02,26168.0,118.1542,118.1739,118.0165,118.0657,26168.0
2024-10-11 12:30:00,120.01,120.04,119.88,120.0,29564.0,118.0559,118.0854,117.928,118.046,29564.0
2024-10-11 13:00:00,120.02,120.04,119.95,120.03,12028.0,118.0657,118.0854,117.9968,118.0755,12028.0
2024-10-11 13:30:00,120.05,120.14,120.0,120.11,16212.0,118.0952,118.1838,118.046,118.1542,16212.0
2024-10-11 14:00:00,120.1,120.22,120.09,120.16,10620.0,118.1444,118.2624,118.1346,118.2034,10620.0
2024-10-11 14:30:00,120.17,120.24,120.04,120.2,33930.0,118.2133,118.2821,118.0854,118.2428,33930.0
2024-10-11 15:00:00,120.2,120.29,120.19,120.26,12054.0,118.2428,118.3313,118.2329,118.3018,12054.0
2024-10-11 15:30:00,120.24,120.27,120.07,120.08,61130.0,118.2821,118.3116,118.1149,118.1247,61130.0
2024-10-14 09:30:00,120.25,120.69,120.14,120.67,108059.0,118.292,118.7248,118.1838,118.7051,108059.0
2024-10-14 10:00:00,120.69,120.72,120.51,120.66,33945.0,118.7248,118.7543,118.5477,118.6953,33945.0
2024-10-14 10:30:00,120.67,120.7,120.55,120.56,20299.0,118.7051,118.7346,118.5871,118.5969,20299.0
2024-10-14 11:00:00,120.55,120.66,120.46,120.55,95031.0,118.5871,118.6953,118.4985,118.5871,95031.0
2024-10-14 11:30:00,120.54,120.69,120.5,120.69,20661.0,118.5772,118.7248,118.5379,118.7248,20661.0
2024-10-14 12:00:00,120.7,120.75,120.68,120.73,20242.0,118.7346,118.7838,118.715,118.7641,20242.0
2024-10-14 12:30:00,120.77,120.79,120.74,120.77,12009.0,118.8035,118.8232,118.774,118.8035,12009.0
2024-10-14 13:00:00,120.75,120.8,120.69,120.72,8418.0,118.7838,118.833,118.7248,118.7543,8418.0
2024-10-14 13:30:00,120.72,120.75,120.7,120.71,13377.0,118.7543,118.7838,118.7346,118.7445,13377.0
2024-10-14 14:00:00,120.7,120.79,120.66,120.76,31731.0,118.7346,118.8232,118.6953,118.7937,31731.0
2024-10-14 14:30:00,120.76,120.87,120.75,120.8,12317.0,118.7937,118.9019,118.7838,118.833,12317.0
2024-10-14 15:00:00,120.79,120.87,120.72,120.82,31183.0,118.8232,118.9019,118.7543,118.8527,31183.0
2024-10-14 15:30:00,120.82,120.93,120.77,120.78,81099.0,118.8527,118.9609,118.8035,118.8133,81099.0
2024-10-15 09:30:00,120.58,120.68,120.5,120.5,46002.0,118.6166,118.715,118.5379,118.5379,46002.0
2024-10-15 10:00:00,120.51,120.58,120.26,120.28,72516.0,118.5477,118.6166,118.3018,118.3215,72516.0
2024-10-15 10:30:00,120.26,120.27,119.83,120.0,54262.0,118.3018,118.3116,117.8788,118.046,54262.0
2024-10-15 11:00:00,120.0,120.13,119.97,120.04,16479.0,118.046,118.1739,118.0165,118.0854,16479.0
2024-10-15 11:30:00,120.02,120.09,119.75,119.76,14789.0,118.0657,118.1346,117.8001,117.8099,14789.0
2024-10-15 12:00:00,119.76,119.94,119.74,119.91,47495.0,117.8099,117.987,117.7903,117.9575,47495.0
2024-10-15 12:30:00,119.91,119.97,119.8,119.84,6329.0,117.9575,118.0165,117.8493,117.8886,6329.0
2024-10-15 13:00:00,119.85,119.9,119.68,119.7,22013.0,117.8985,117.9477,117.7312,117.7509,22013.0
2024-10-15 13:30:00,119.68,119.83,119.68,119.7,34948.0,117.7312,117.8788,117.7312,117.7509,34948.0
2024-10-15 14:00:00,119.7,119.77,119.59,119.62,29958.0,117.7509,117.8198,117.6427,117.6722,29958.0
2024-10-15 14:30:00,119.61,119.65,119.53,119.53,28153.0,117.6624,117.7017,117.5837,117.5837,28153.0
2024-10-15 15:00:00,119.54,119.54,119.36,119.43,55763.0,117.5935,117.5935,117.4165,117.4853,55763.0
2024-10-15 15:30:00,119.43,119.53,119.26,119.51,281090.0,117.4853,117.5837,117.3181,117.564,281090.0
2024-10-16 09:30:00,119.57,119.7,119.51,119.55,219050.0,117.623,117.7509,117.564,117.6034,219050.0
2024-10-16 10:00:00,119.55,119.87,119.53,119.82,51093.0,117.6034,117.9181,117.5837,117.869,51093.0
2024-10-16 10:30:00,119.83,119.85,119.58,119.72,94758.0,117.8788,117.8985,117.6329,117.7706,94758.0
2024-10-16 11:00:00,119.71,119.8,119.62,119.76,51257.0,117.7608,117.8493,117.6722,117.8099,51257.0
2024-10-16 11:30:00,119.77,119.83,119.66,119.67,302772.0,117.8198,117.8788,117.7116,117.7214,302772.0
2024-10-16 12:00:00,119.67,119.81,119.67,119.78,54117.0,117.7214,117.8591,117.7214,117.8296,54117.0
2024-10-16 12:30:00,119.78,119.85,119.75,119.85,82780.0,117.8296,117.8985,117.8001,117.8985,82780.0
2024-10-16 13:00:00,119.87,119.88,119.77,119.82,44395.0,117.9181,117.928,117.8198,117.869,44395.0
2024-10-16 13:30:00,119.83,119.92,119.82,119.9,45403.0,117.8788,117.9673,117.869,117.9477,45403.0
2024-10-16 14:00:00,119.89,120.08,119.87,120.06,39413.0,117.9378,118.1247,117.9181,118.1051,39413.0
2024-10-16 14:30:00,120.05,120.09,119.97,119.98,54581.0,118.0952,118.1346,118.0165,118.0264,54581.0
2024-10-16 15:00:00,119.98,120.03,119.94,120.0,67731.0,118.0264,118.0755,117.987,118.046,67731.0
2024-10-16 15:30:00,119.98,120.02,119.95,120.02,110404.0,118.0264,118.0657,117.9968,118.0657,110404.0
2024-10-17 09:30:00,120.48,120.6,120.11,120.25,141431.0,118.5182,118.6363,118.1542,118.292,141431.0
2024-10-17 10:00:00,120.31,120.31,120.04,120.19,73992.0,118.351,118.351,118.0854,118.2329,73992.0
2024-10-17 10:30:00,120.19,120.24,120.08,120.15,39492.0,118.2329,118.2821,118.1247,118.1936,39492.0
2024-10-17 11:00:00,120.15,120.25,119.98,120.25,78862.0,118.1936,118.292,118.0264,118.292,78862.0
2024-10-17 11:30:00,120.26,120.35,120.22,120.34,94135.0,118.3018,118.3903,118.2624,118.3805,94135.0
2024-10-17 12:00:00,120.36,120.39,120.24,120.26,69621.0,118.4002,118.4297,118.2821,118.3018,69621.0
2024-10-17 12:30:00,120.26,120.33,120.16,120.28,71003.0,118.3018,118.3707,118.2034,118.3215,71003.0
2024-10-17 13:00:00,120.31,120.36,120.22,120.25,77229.0,118.351,118.4002,118.2624,118.292,77229.0
2024-10-17 13:30:00,120.25,120.33,120.22,120.31,92533.0,118.292,118.3707,118.2624,118.351,92533.0
2024-10-17 14:00:00,120.3,120.31,119.97,120.0,74074.0,118.3411,118.351,118.0165,118.046,74074.0
2024-10-17 14:30:00,119.99,120.08,119.95,120.08,68086.0,118.0362,118.1247,117.9968,118.1247,68086.0
2024-10-17 15:00:00,120.09,120.11,120.01,120.02,27432.0,118.1346,118.1542,118.0559,118.0657,27432.0
2024-10-17 15:30:00,120.0,120.04,119.93,119.96,75262.0,118.046,118.0854,117.9772,118.0067,75262.0
2024-10-18 09:30:00,120.62,120.62,120.29,120.35,194249.0,118.6559,118.6559,118.3313,118.3903,194249.0
2024-10-18 10:00:00,120.36,120.48,120.34,120.44,81088.0,118.4002,118.5182,118.3805,118.4789,81088.0
2024-10-18 10:30:00,120.45,120.52,120.39,120.49,72397.0,118.4887,118.5576,118.4297,118.5281,72397.0
2024-10-18 11:00:00,120.45,120.59,120.45,120.57,52656.0,118.4887,118.6264,118.4887,118.6067,52656.0
2024-10-18 11:30:00,120.58,120.61,120.48,120.51,59319.0,118.6166,118.6461,118.5182,118.5477,59319.0
2024-10-18 12:00:00,120.51,120.61,120.48,120.58,54908.0,118.5477,118.6461,118.5182,118.6166,54908.0
2024-10-18 12:30:00,120.59,120.75,120.57,120.66,26559.0,118.6264,118.7838,118.6067,118.6953,26559.0
2024-10-18 13:00:00,120.69,120.72,120.63,120.64,23048.0,118.7248,118.7543,118.6658,118.6756,23048.0
2024-10-18 13:30:00,120.64,120.69,120.61,120.63,22466.0,118.6756,118.7248,118.6461,118.6658,22466.0
2024-10-18 14:00:00,120.62,120.76,120.5,120.7,21017.0,118.6559,118.7937,118.5379,118.7346,21017.0
2024-10-18 14:30:00,120.71,120.72,120.63,120.67,45256.0,118.7445,118.7543,118.6658,118.7051,45256.0
2024-10-18 15:00:00,120.66,120.66,120.55,120.62,31293.0,118.6953,118.6953,118.5871,118.6559,31293.0
2024-10-18 15:30:00,120.62,120.66,120.54,120.65,71335.0,118.6559,118.6953,118.5772,118.6854,71335.0
2024-10-21 09:30:00,120.0,120.41,120.0,120.32,99903.0,118.046,118.4494,118.046,118.3608,99903.0
2024-10-21 10:00:00,120.32,120.44,120.23,120.23,137034.0,118.3608,118.4789,118.2723,118.2723,137034.0
2024-10-21 10:30:00,120.23,120.25,119.93,120.01,391103.0,118.2723,118.292,117.9772,118.0559,391103.0
2024-10-21 11:00:00,120.0,120.02,119.59,119.62,338755.0,118.046,118.0657,117.6427,117.6722,338755.0
2024-10-21 11:30:00,119.61,119.94,119.58,119.9,60943.0,117.6624,117.987,117.6329,117.9477,60943.0
2024-10-21 12:00:00,119.9,119.91,119.78,119.84,69273.0,117.9477,117.9575,117.8296,117.8886,69273.0
2024-10-21 12:30:00,119.84,119.95,119.78,119.95,44997.0,117.8886,117.9968,117.8296,117.9968,44997.0
2024-10-21 13:00:00,119.94,120.02,119.91,119.96,63069.0,117.987,118.0657,117.9575,118.0067,63069.0
2024-10-21 13:30:00,119.96,120.04,119.96,120.01,65194.0,118.0067,118.0854,118.0067,118.0559,65194.0
2024-10-21 14:00:00,120.01,120.01,119.87,119.91,55705.0,118.0559,118.0559,117.9181,117.9575,55705.0
2024-10-21 14:30:00,119.91,119.93,119.83,119.84,61112.0,117.9575,117.9772,117.8788,117.8886,61112.0
2024-10-21 15:00:00,119.84,119.99,119.81,119.94,84751.0,117.8886,118.0362,117.8591,117.987,84751.0
2024-10-21 15:30:00,119.93,120.07,119.84,120.07,216609.0,117.9772,118.1149,117.8886,118.1149,216609.0
2024-10-22 09:30:00,119.51,119.57,119.39,119.54,312820.0,117.564,117.623,117.446,117.5935,312820.0
2024-10-22 10:00:00,119.55,119.68,119.47,119.51,289447.0,117.6034,117.7312,117.5247,117.564,289447.0
2024-10-22 10:30:00,119.51,119.68,119.5,119.67,36299.0,117.564,117.7312,117.5542,117.7214,36299.0
2024-10-22 11:00:00,119.66,119.71,119.54,119.62,75125.0,117.7116,117.7608,117.5935,117.6722,75125.0
2024-10-22 11:30:00,119.63,119.69,119.61,119.65,21320.0,117.6821,117.7411,117.6624,117.7017,21320.0
2024-10-22 12:00:00,119.61,119.63,119.53,119.58,21506.0,117.6624,117.6821,117.5837,117.6329,21506.0
2024-10-22 12:30:00,119.56,119.73,119.56,119.73,20667.0,117.6132,117.7804,117.6132,117.7804,20667.0
2024-10-22 13:00:00,119.72,119.74,119.69,119.73,52867.0,117.7706,117.7903,117.7411,117.7804,52867.0
2024-10-22 13:30:00,119.73,119.96,119.72,119.95,790007.0,117.7804,118.0067,117.7706,117.9968,790007.0
2024-10-22 14:00:00,119.95,120.04,119.87,119.9,790827.0,117.9968,118.0854,117.9181,117.9477,790827.0
2024-10-22 14:30:00,119.9,119.9,119.75,119.79,813680.0,117.9477,117.9477,117.8001,117.8394,813680.0
2024-10-22 15:00:00,119.78,119.9,119.75,119.89,857163.0,117.8296,117.9477,117.8001,117.9378,857163.0
2024-10-22 15:30:00,119.89,119.99,119.81,119.81,245747.0,117.9378,118.0362,117.8591,117.8591,245747.0
2024-10-23 09:30:00,119.5,119.5,119.2,119.35,240183.0,117.5542,117.5542,117.2591,117.4066,240183.0
2024-10-23 10:00:00,119.35,119.38,119.12,119.3,355472.0,117.4066,117.4361,117.1804,117.3574,355472.0
2024-10-23 10:30:00,119.31,119.39,119.18,119.19,181420.0,117.3673,117.446,117.2394,117.2492,181420.0
2024-10-23 11:00:00,119.19,119.24,118.87,118.89,74895.0,117.2492,117.2984,116.9344,116.9541,74895.0
2024-10-23 11:30:00,118.88,119.07,118.86,119.07,55944.0,116.9443,117.1312,116.9246,117.1312,55944.0
2024-10-23 12:00:00,119.05,119.06,118.75,118.76,74390.0,117.1115,117.1213,116.8164,116.8262,74390.0
2024-10-23 12:30:00,118.77,118.92,118.66,118.78,92919.0,116.8361,116.9836,116.7278,116.8459,92919.0
2024-10-23 13:00:00,118.78,118.78,118.45,118.54,84540.0,116.8459,116.8459,116.5213,116.6098,84540.0
2024-10-23 13:30:00,118.54,118.54,118.34,118.36,78824.0,116.6098,116.6098,116.4131,116.4327,78824.0
2024-10-23 14:00:00,118.36,118.37,118.1,118.31,88707.0,116.4327,116.4426,116.177,116.3835,88707.0
2024-10-23 14:30:00,118.3,118.6,118.29,118.58,73681.0,116.3737,116.6688,116.3639,116.6492,73681.0
2024-10-23 15:00:00,118.58,118.65,118.48,118.61,148695.0,116.6492,116.718,116.5508,116.6787,148695.0
2024-10-23 15:30:00,118.62,118.78,118.57,118.74,154109.0,116.6885,116.8459,116.6393,116.8065,154109.0
2024-10-24 09:30:00,119.26,119.28,118.97,119.1,145465.0,117.3181,117.3378,117.0328,117.1607,145465.0
2024-10-24 10:00:00,119.12,119.18,118.98,118.98,43629.0,117.1804,117.2394,117.0426,117.0426,43629.0
2024-10-24 10:30:00,119.0,119.1,118.88,118.93,72849.0,117.0623,117.1607,116.9443,116.9935,72849.0
2024-10-24 11:00:00,118.94,119.02,118.84,118.89,26765.0,117.0033,117.082,116.9049,116.9541,26765.0
2024-10-24 11:30:00,118.88,118.9,118.63,118.81,30129.0,116.9443,116.9639,116.6983,116.8754,30129.0
2024-10-24 12:00:00,118.81,118.82,118.54,118.77,16078.0,116.8754,116.8852,116.6098,116.8361,16078.0
2024-10-24 12:30:00,118.79,118.95,118.78,118.93,10437.0,116.8557,117.0131,116.8459,116.9935,10437.0
2024-10-24 13:00:00,118.92,119.05,118.91,119.01,40402.0,116.9836,117.1115,116.9738,117.0722,40402.0
2024-10-24 13:30:00,119.0,119.08,118.89,118.89,29730.0,117.0623,117.141,116.9541,116.9541,29730.0
2024-10-24 14:00:00,118.88,119.03,118.81,118.95,18157.0,116.9443,117.0918,116.8754,117.0131,18157.0
2024-10-24 14:30:00,118.95,118.97,118.88,118.96,41787.0,117.0131,117.0328,116.9443,117.023,41787.0
2024-10-24 15:00:00,118.95,119.09,118.86,119.08,91896.0,117.0131,117.1508,116.9246,117.141,91896.0
2024-10-24 15:30:00,119.07,119.16,119.03,119.04,136602.0,117.1312,117.2197,117.0918,117.1017,136602.0
2024-10-25 09:30:00,119.52,119.7,119.48,119.67,122977.0,117.5738,117.7509,117.5345,117.7214,122977.0
2024-10-25 10:00:00,119.72,119.93,119.7,119.9,186224.0,117.7706,117.9772,117.7509,117.9477,186224.0
2024-10-25 10:30:00,119.89,119.9,119.67,119.77,13649.0,117.9378,117.9477,117.7214,117.8198,13649.0
2024-10-25 11:00:00,119.79,119.81,119.51,119.52,39884.0,117.8394,117.8591,117.564,117.5738,39884.0
2024-10-25 11:30:00,119.56,119.57,119.4,119.46,25427.0,117.6132,117.623,117.4558,117.5148,25427.0
2024-10-25 12:00:00,119.46,119.55,119.4,119.55,20709.0,117.5148,117.6034,117.4558,117.6034,20709.0
2024-10-25 12:30:00,119.56,119.56,119.44,119.45,25475.0,117.6132,117.6132,117.4951,117.505,25475.0
2024-10-25 13:00:00,119.43,119.44,119.07,119.2,27827.0,117.4853,117.4951,117.1312,117.2591,27827.0
2024-10-25 13:30:00,119.12,119.16,118.82,118.93,42416.0,117.1804,117.2197,116.8852,116.9935,42416.0
2024-10-25 14:00:00,118.97,119.09,118.75,119.05,33895.0,117.0328,117.1508,116.8164,117.1115,33895.0
2024-10-25 14:30:00,119.04,119.16,118.99,119.12,99265.0,117.1017,117.2197,117.0525,117.1804,99265.0
2024-10-25 15:00:00,119.05,119.11,118.87,118.94,160557.0,117.1115,117.1705,116.9344,117.0033,160557.0
2024-10-25 15:30:00,118.94,118.97,118.79,118.87,988276.0,117.0033,117.0328,116.8557,116.9344,988276.0
2024-10-28 09:30:00,119.5,119.51,119.38,119.42,142971.0,117.5542,117.564,117.4361,117.4755,142971.0
2024-10-28 10:00:00,119.42,119.6,119.36,119.58,77686.0,117.4755,117.6525,117.4165,117.6329,77686.0
2024-10-28 10:30:00,119.58,119.66,119.48,119.57,26347.0,117.6329,117.7116,117.5345,117.623,26347.0
2024-10-28 11:00:00,119.59,119.63,119.46,119.57,28781.0,117.6427,117.6821,117.5148,117.623,28781.0
2024-10-28 11:30:00,119.57,119.57,119.39,119.43,49322.0,117.623,117.623,117.446,117.4853,49322.0
2024-10-28 12:00:00,119.41,119.58,119.38,119.54,36271.0,117.4656,117.6329,117.4361,117.5935,36271.0
2024-10-28 12:30:00,119.54,119.54,119.4,119.43,67119.0,117.5935,117.5935,117.4558,117.4853,67119.0
2024-10-28 13:00:00,119.43,119.54,119.37,119.52,92878.0,117.4853,117.5935,117.4263,117.5738,92878.0
2024-10-28 13:30:00,119.52,119.58,119.51,119.56,75077.0,117.5738,117.6329,117.564,117.6132,75077.0
2024-10-28 14:00:00,119.56,119.59,119.46,119.49,65117.0,117.6132,117.6427,117.5148,117.5443,65117.0
2024-10-28 14:30:00,119.49,119.59,119.42,119.46,65199.0,117.5443,117.6427,117.4755,117.5148,65199.0
2024-10-28 15:00:00,119.46,119.55,119.41,119.52,52600.0,117.5148,117.6034,117.4656,117.5738,52600.0
2024-10-28 15:30:00,119.53,119.57,119.39,119.42,117302.0,117.5837,117.623,117.446,117.4755,117302.0
2024-10-29 09:30:00,119.25,119.26,118.96,119.23,153513.0,117.3082,117.3181,117.023,117.2886,153513.0
2024-10-29 10:00:00,119.22,119.57,119.19,119.3,67250.0,117.2787,117.623,117.2492,117.3574,67250.0
2024-10-29 10:30:00,119.33,119.5,119.29,119.46,128971.0,117.3869,117.5542,117.3476,117.5148,128971.0
2024-10-29 11:00:00,119.47,119.47,119.27,119.32,35592.0,117.5247,117.5247,117.3279,117.3771,35592.0
2024-10-29 11:30:00,119.32,119.44,119.27,119.4,40945.0,117.3771,117.4951,117.3279,117.4558,40945.0
2024-10-29 12:00:00,119.41,119.5,119.38,119.38,17607.0,117.4656,117.5542,117.4361,117.4361,17607.0
2024-10-29 12:30:00,119.38,119.48,119.27,119.46,16640.0,117.4361,117.5345,117.3279,117.5148,16640.0
2024-10-29 13:00:00,119.49,119.62,119.45,119.47,26395.0,117.5443,117.6722,117.505,117.5247,26395.0
2024-10-29 13:30:00,119.47,119.48,119.35,119.46,61932.0,117.5247,117.5345,117.4066,117.5148,61932.0
2024-10-29 14:00:00,119.45,119.52,119.4,119.52,40726.0,117.505,117.5738,117.4558,117.5738,40726.0
2024-10-29 14:30:00,119.53,119.62,119.52,119.55,46048.0,117.5837,117.6722,117.5738,117.6034,46048.0
2024-10-29 15:00:00,119.56,119.6,119.52,119.6,42787.0,117.6132,117.6525,117.5738,117.6525,42787.0
2024-10-29 15:30:00,119.6,119.61,119.35,119.37,103558.0,117.6525,117.6624,117.4066,117.4263,103558.0
2024-10-30 09:30:00,118.9,119.23,118.71,119.21,143045.0,116.9639,117.2886,116.777,117.2689,143045.0
2024-10-30 10:00:00,119.22,119.45,119.22,119.4,37629.0,117.2787,117.505,117.2787,117.4558,37629.0
2024-10-30 10:30:00,119.4,119.44,119.25,119.33,51854.0,117.4558,117.4951,117.3082,117.3869,51854.0
2024-10-30 11:00:00,119.33,119.42,119.21,119.42,34929.0,117.3869,117.4755,117.2689,117.4755,34929.0
2024-10-30 11:30:00,119.41,119.5,119.33,119.43,103846.0,117.4656,117.5542,117.3869,117.4853,103846.0
2024-10-30 12:00:00,119.42,119.44,119.25,119.28,45760.0,117.4755,117.4951,117.3082,117.3378,45760.0
2024-10-30 12:30:00,119.27,119.31,119.21,119.22,44846.0,117.3279,117.3673,117.2689,117.2787,44846.0
2024-10-30 13:00:00,119.21,119.28,119.15,119.16,17318.0,117.2689,117.3378,117.2099,117.2197,17318.0
2024-10-30 13:30:00,119.13,119.15,118.96,119.04,90803.0,117.1902,117.2099,117.023,117.1017,90803.0
2024-10-30 14:00:00,119.05,119.24,119.04,119.16,73102.0,117.1115,117.2984,117.1017,117.2197,73102.0
2024-10-30 14:30:00,119.14,119.19,119.13,119.16,23179.0,117.2,117.2492,117.1902,117.2197,23179.0
2024-10-30 15:00:00,119.14,119.14,118.98,119.04,37992.0,117.2,117.2,117.0426,117.1017,37992.0
2024-10-30 15:30:00,119.03,119.04,118.81,118.91,128781.0,117.0918,117.1017,116.8754,116.9738,128781.0
2024-10-31 09:30:00,118.18,118.21,117.58,117.68,124568.0,116.2557,116.2852,115.6654,115.7638,124568.0
2024-10-31 10:00:00,117.64,117.66,117.36,117.38,77356.0,115.7245,115.7441,115.449,115.4687,77356.0
2024-10-31 10:30:00,117.37,117.48,117.13,117.15,181090.0,115.4589,115.5671,115.2228,115.2424,181090.0
2024-10-31 11:00:00,117.14,117.29,116.98,117.17,89754.0,115.2326,115.3802,115.0752,115.2621,89754.0
2024-10-31 11:30:00,117.17,117.23,117.02,117.16,129889.0,115.2621,115.3211,115.1146,115.2523,129889.0
2024-10-31 12:00:00,117.15,117.37,117.1,117.31,80700.0,115.2424,115.4589,115.1933,115.3998,80700.0
2024-10-31 12:30:00,117.31,117.4,117.25,117.34,76848.0,115.3998,115.4884,115.3408,115.4293,76848.0
2024-10-31 13:00:00,117.34,117.46,117.32,117.33,57674.0,115.4293,115.5474,115.4097,115.4195,57674.0
2024-10-31 13:30:00,117.31,117.31,117.19,117.24,174164.0,115.3998,115.3998,115.2818,115.331,174164.0
2024-10-31 14:00:00,117.24,117.29,117.16,117.29,72482.0,115.331,115.3802,115.2523,115.3802,72482.0
2024-10-31 14:30:00,117.29,117.35,117.15,117.33,91152.0,115.3802,115.4392,115.2424,115.4195,91152.0
2024-10-31 15:00:00,117.33,117.48,117.33,117.39,110804.0,115.4195,115.5671,115.4195,115.4785,110804.0
2024-10-31 15:30:00,117.39,117.54,117.06,117.1,324272.0,115.4785,115.6261,115.1539,115.1933,324272.0
2024-11-01 09:30:00,117.73,118.05,117.65,118.0,160875.0,115.813,116.1278,115.7343,116.0786,160875.0
2024-11-01 10:00:00,118.07,118.3,117.87,118.3,283107.0,116.1475,116.3737,115.9507,116.3737,283107.0
2024-11-01 10:30:00,118.32,118.32,117.86,118.14,121438.0,116.3934,116.3934,115.9409,116.2163,121438.0
2024-11-01 11:00:00,118.14,118.31,118.05,118.31,272044.0,116.2163,116.3835,116.1278,116.3835,272044.0
2024-11-01 11:30:00,118.3,118.32,118.02,118.07,128288.0,116.3737,116.3934,116.0983,116.1475,128288.0
2024-11-01 12:00:00,118.07,118.18,117.99,118.0,35915.0,116.1475,116.2557,116.0688,116.0786,35915.0
2024-11-01 12:30:00,118.0,118.12,117.85,117.88,40622.0,116.0786,116.1966,115.931,115.9606,40622.0
2024-11-01 13:00:00,117.9,118.02,117.76,118.0,103789.0,115.9802,116.0983,115.8425,116.0786,103789.0
2024-11-01 13:30:00,118.0,118.0,117.6,117.61,63977.0,116.0786,116.0786,115.6851,115.6949,63977.0
2024-11-01 14:00:00,117.6,117.7,117.51,117.64,59085.0,115.6851,115.7835,115.5966,115.7245,59085.0
2024-11-01 14:30:00,117.64,117.71,117.59,117.69,66984.0,115.7245,115.7933,115.6753,115.7736,66984.0
2024-11-01 15:00:00,117.69,117.8,117.61,117.61,93363.0,115.7736,115.8819,115.6949,115.6949,93363.0
2024-11-01 15:30:00,117.62,117.7,117.42,117.5,167337.0,115.7048,115.7835,115.508,115.5867,167337.0
2024-11-04 09:30:00,117.81,117.93,117.51,117.89,290348.0,115.8917,116.0097,115.5966,115.9704,290348.0
2024-11-04 10:00:00,117.88,118.09,117.83,118.04,90514.0,115.9606,116.1671,115.9114,116.1179,90514.0
2024-11-04 10:30:00,118.04,118.07,117.9,117.97,120878.0,116.1179,116.1475,115.9802,116.0491,120878.0
2024-11-04 11:00:00,117.98,118.03,117.8,117.8,68826.0,116.0589,116.1081,115.8819,115.8819,68826.0
2024-11-04 11:30:00,117.8,117.8,117.27,117.36,175134.0,115.8819,115.8819,115.3605,115.449,175134.0
2024-11-04 12:00:00,117.37,117.59,117.19,117.57,67107.0,115.4589,115.6753,115.2818,115.6556,67107.0
2024-11-04 12:30:00,117.59,117.73,117.55,117.67,92180.0,115.6753,115.813,115.6359,115.754,92180.0
2024-11-04 13:00:00,117.67,117.73,117.42,117.64,132046.0,115.754,115.813,115.508,115.7245,132046.0
2024-11-04 13:30:00,117.64,117.77,117.6,117.68,87929.0,115.7245,115.8523,115.6851,115.7638,87929.0
2024-11-04 14:00:00,117.68,117.77,117.61,117.62,73256.0,115.7638,115.8523,115.6949,115.7048,73256.0
2024-11-04 14:30:00,117.62,117.74,117.58,117.65,129417.0,115.7048,115.8228,115.6654,115.7343,129417.0
2024-11-04 15:00:00,117.64,117.68,117.55,117.6,109542.0,115.7245,115.7638,115.6359,115.6851,109542.0
2024-11-04 15:30:00,117.6,117.6,117.4,117.47,211064.0,115.6851,115.6851,115.4884,115.5572,211064.0
2024-11-05 09:30:00,117.84,118.33,117.83,118.33,72329.0,115.9212,116.4032,115.9114,116.4032,72329.0
2024-11-05 10:00:00,118.34,118.43,118.21,118.3,236750.0,116.4131,116.5016,116.2852,116.3737,236750.0
2024-11-05 10:30:00,118.32,118.57,118.32,118.37,188530.0,116.3934,116.6393,116.3934,116.4426,188530.0
2024-11-05 11:00:00,118.37,118.59,118.29,118.51,135465.0,116.4426,116.659,116.3639,116.5803,135465.0
2024-11-05 11:30:00,118.52,118.68,118.52,118.65,57349.0,116.5901,116.7475,116.5901,116.718,57349.0
2024-11-05 12:00:00,118.65,118.81,118.6,118.71,77031.0,116.718,116.8754,116.6688,116.777,77031.0
2024-11-05 12:30:00,118.71,118.86,118.71,118.77,58758.0,116.777,116.9246,116.777,116.8361,58758.0
2024-11-05 13:00:00,118.78,118.86,118.68,118.7,50813.0,116.8459,116.9246,116.7475,116.7672,50813.0
2024-11-05 13:30:00,118.7,118.72,118.55,118.64,40926.0,116.7672,116.7869,116.6196,116.7082,40926.0
2024-11-05 14:00:00,118.64,118.76,118.63,118.69,65058.0,116.7082,116.8262,116.6983,116.7574,65058.0
2024-11-05 14:30:00,118.69,118.77,118.55,118.59,38817.0,116.7574,116.8361,116.6196,116.659,38817.0
2024-11-05 15:00:00,118.56,118.73,118.53,118.72,188871.0,116.6295,116.7967,116.6,116.7869,188871.0
2024-11-05 15:30:00,118.71,118.87,118.64,118.85,213498.0,116.777,116.9344,116.7082,116.9148,213498.0
2024-11-06 09:30:00,119.89,119.98,119.15,119.31,836067.0,117.9378,118.0264,117.2099,117.3673,836067.0
2024-11-06 10:00:00,119.31,119.89,119.31,119.87,814946.0,117.3673,117.9378,117.3673,117.9181,814946.0
2024-11-06 10:30:00,119.88,119.9,119.47,119.6,120086.0,117.928,117.9477,117.5247,117.6525,120086.0
2024-11-06 11:00:00,119.6,119.74,119.47,119.72,314575.0,117.6525,117.7903,117.5247,117.7706,314575.0
2024-11-06 11:30:00,119.73,119.82,119.7,119.82,148371.0,117.7804,117.869,117.7509,117.869,148371.0
2024-11-06 12:00:00,119.81,119.87,119.72,119.86,60755.0,117.8591,117.9181,117.7706,117.9083,60755.0
2024-11-06 12:30:00,119.83,119.98,119.8,119.96,115941.0,117.8788,118.0264,117.8493,118.0067,115941.0
2024-11-06 13:00:00,119.94,120.21,119.93,120.2,93540.0,117.987,118.2526,117.9772,118.2428,93540.0
2024-11-06 13:30:00,120.2,120.3,120.17,120.19,254838.0,118.2428,118.3411,118.2133,118.2329,254838.0
2024-11-06 14:00:00,120.2,120.25,120.11,120.2,66144.0,118.2428,118.292,118.1542,118.2428,66144.0
2024-11-06 14:30:00,120.19,120.25,120.13,120.2,67517.0,118.2329,118.292,118.1739,118.2428,67517.0
2024-11-06 15:00:00,120.19,120.36,120.18,120.32,75131.0,118.2329,118.4002,118.2231,118.3608,75131.0
2024-11-06 15:30:00,120.33,120.42,120.23,120.28,298209.0,118.3707,118.4592,118.2723,118.3215,298209.0
2024-11-07 09:30:00,121.15,121.42,121.07,121.34,175190.0,119.1773,119.4429,119.0986,119.3642,175190.0
2024-11-07 10:00:00,121.35,121.42,121.27,121.4,85397.0,119.374,119.4429,119.2954,119.4232,85397.0
2024-11-07 10:30:00,121.42,121.53,121.39,121.48,38328.0,119.4429,119.5511,119.4134,119.5019,38328.0
2024-11-07 11:00:00,121.49,121.5,121.3,121.32,53295.0,119.5118,119.5216,119.3249,119.3445,53295.0
2024-11-07 11:30:00,121.32,121.47,121.32,121.46,52456.0,119.3445,119.4921,119.3445,119.4823,52456.0
2024-11-07 12:00:00,121.45,121.53,121.37,121.53,51670.0,119.4724,119.5511,119.3937,119.5511,51670.0
2024-11-07 12:30:00,121.54,121.6,121.49,121.58,27538.0,119.561,119.62,119.5118,119.6003,27538.0
2024-11-07 13:00:00,121.57,121.58,121.4,121.45,23334.0,119.5905,119.6003,119.4232,119.4724,23334.0
2024-11-07 13:30:00,121.44,121.49,121.33,121.41,60513.0,119.4626,119.5118,119.3544,119.4331,60513.0
2024-11-07 14:00:00,121.42,121.58,121.29,121.42,57848.0,119.4429,119.6003,119.315,119.4429,57848.0
2024-11-07 14:30:00,121.44,121.67,121.25,121.67,50110.0,119.4626,119.6888,119.2757,119.6888,50110.0
2024-11-07 15:00:00,121.64,121.86,121.61,121.73,50901.0,119.6593,119.8757,119.6298,119.7479,50901.0
2024-11-07 15:30:00,121.74,121.78,121.58,121.63,128289.0,119.7577,119.797,119.6003,119.6495,128289.0
2024-11-08 09:30:00,121.28,121.28,121.07,121.19,149118.0,119.3052,119.3052,119.0986,119.2167,149118.0
2024-11-08 10:00:00,121.19,121.25,121.04,121.19,148793.0,119.2167,119.2757,119.0691,119.2167,148793.0
2024-11-08 10:30:00,121.18,121.31,121.18,121.29,52302.0,119.2068,119.3347,119.2068,119.315,52302.0
2024-11-08 11:00:00,121.28,121.28,121.18,121.22,46458.0,119.3052,119.3052,119.2068,119.2462,46458.0
2024-11-08 11:30:00,121.24,121.24,121.13,121.14,34769.0,119.2658,119.2658,119.1576,119.1675,34769.0
2024-11-08 12:00:00,121.13,121.16,121.0,121.09,89668.0,119.1576,119.1871,119.0297,119.1183,89668.0
2024-11-08 12:30:00,121.08,121.24,121.07,121.2,28459.0,119.1084,119.2658,119.0986,119.2265,28459.0
2024-11-08 13:00:00,121.21,121.26,121.17,121.2,31959.0,119.2363,119.2855,119.197,119.2265,31959.0
2024-11-08 13:30:00,121.19,121.36,121.19,121.35,39427.0,119.2167,119.3839,119.2167,119.374,39427.0
2024-11-08 14:00:00,121.34,121.4,121.28,121.4,27427.0,119.3642,119.4232,119.3052,119.4232,27427.0
2024-11-08 14:30:00,121.41,121.49,121.38,121.39,40593.0,119.4331,119.5118,119.4036,119.4134,40593.0
2024-11-08 15:00:00,121.38,121.38,121.27,121.28,54380.0,119.4036,119.4036,119.2954,119.3052,54380.0
2024-11-08 15:30:00,121.28,121.34,121.19,121.3,151341.0,119.3052,119.3642,119.2167,119.3249,151341.0
2024-11-11 09:30:00,121.62,121.72,121.42,121.47,121058.0,119.6397,119.738,119.4429,119.4921,121058.0
2024-11-11 10:00:00,121.47,121.53,121.4,121.47,101678.0,119.4921,119.5511,119.4232,119.4921,101678.0
2024-11-11 10:30:00,121.47,121.64,121.47,121.59,235538.0,119.4921,119.6593,119.4921,119.6101,235538.0
2024-11-11 11:00:00,121.58,121.64,121.48,121.49,63654.0,119.6003,119.6593,119.5019,119.5118,63654.0
2024-11-11 11:30:00,121.47,121.6,121.46,121.59,48904.0,119.4921,119.62,119.4823,119.6101,48904.0
2024-11-11 12:00:00,121.58,121.61,121.43,121.44,26291.0,119.6003,119.6298,119.4527,119.4626,26291.0
2024-11-11 12:30:00,121.45,121.51,121.36,121.36,35905.0,119.4724,119.5314,119.3839,119.3839,35905.0
2024-11-11 13:00:00,121.35,121.35,121.1,121.25,90778.0,119.374,119.374,119.1281,119.2757,90778.0
2024-11-11 13:30:00,121.25,121.42,121.23,121.38,63697.0,119.2757,119.4429,119.256,119.4036,63697.0
2024-11-11 14:00:00,121.38,121.41,121.34,121.38,28760.0,119.4036,119.4331,119.3642,119.4036,28760.0
2024-11-11 14:30:00,121.37,121.43,121.35,121.42,335463.0,119.3937,119.4527,119.374,119.4429,335463.0
2024-11-11 15:00:00,121.42,121.47,121.38,121.43,166625.0,119.4429,119.4921,119.4036,119.4527,166625.0
2024-11-11 15:30:00,121.42,121.46,121.35,121.44,184974.0,119.4429,119.4823,119.374,119.4626,184974.0
2024-11-12 09:30:00,121.09,121.12,120.94,121.0,307406.0,119.1183,119.1478,118.9707,119.0297,307406.0
2024-11-12 10:00:00,121.01,121.02,120.7,120.7,87585.0,119.0396,119.0494,118.7346,118.7346,87585.0
2024-11-12 10:30:00,120.7,120.77,120.55,120.55,21632.0,118.7346,118.8035,118.5871,118.5871,21632.0
2024-11-12 11:00:00,120.56,120.58,120.48,120.51,35149.0,118.5969,118.6166,118.5182,118.5477,35149.0
2024-11-12 11:30:00,120.51,120.53,120.27,120.3,47754.0,118.5477,118.5674,118.3116,118.3411,47754.0
2024-11-12 12:00:00,120.3,120.36,120.24,120.32,44103.0,118.3411,118.4002,118.2821,118.3608,44103.0
2024-11-12 12:30:00,120.31,120.36,120.03,120.05,41869.0,118.351,118.4002,118.0755,118.0952,41869.0
2024-11-12 13:00:00,120.04,120.29,120.01,120.29,57888.0,118.0854,118.3313,118.0559,118.3313,57888.0
2024-11-12 13:30:00,120.32,120.62,120.31,120.56,103299.0,118.3608,118.6559,118.351,118.5969,103299.0
2024-11-12 14:00:00,120.56,120.71,120.55,120.67,87986.0,118.5969,118.7445,118.5871,118.7051,87986.0
2024-11-12 14:30:00,120.67,120.77,120.64,120.67,31490.0,118.7051,118.8035,118.6756,118.7051,31490.0
2024-11-12 15:00:00,120.68,120.7,120.53,120.57,150046.0,118.715,118.7346,118.5674,118.6067,150046.0
2024-11-12 15:30:00,120.56,120.6,120.47,120.54,123049.0,118.5969,118.6363,118.5084,118.5772,123049.0
2024-11-13 09:30:00,120.45,120.55,120.2,120.33,272668.0,118.4887,118.5871,118.2428,118.3707,272668.0
2024-11-13 10:00:00,120.31,120.31,119.87,120.09,302259.0,118.351,118.351,117.9181,118.1346,302259.0
2024-11-13 10:30:00,120.09,120.35,120.06,120.31,193023.0,118.1346,118.3903,118.1051,118.351,193023.0
2024-11-13 11:00:00,120.32,120.49,120.23,120.46,81804.0,118.3608,118.5281,118.2723,118.4985,81804.0
2024-11-13 11:30:00,120.46,120.53,120.32,120.46,52985.0,118.4985,118.5674,118.3608,118.4985,52985.0
2024-11-13 12:00:00,120.47,120.65,120.43,120.52,106442.0,118.5084,118.6854,118.469,118.5576,106442.0
2024-11-13 12:30:00,120.51,120.65,120.49,120.64,32686.0,118.5477,118.6854,118.5281,118.6756,32686.0
2024-11-13 13:00:00,120.65,120.66,120.49,120.56,57984.0,118.6854,118.6953,118.5281,118.5969,57984.0
2024-11-13 13:30:00,120.55,120.65,120.51,120.59,45954.0,118.5871,118.6854,118.5477,118.6264,45954.0
2024-11-13 14:00:00,120.59,120.6,120.4,120.4,106598.0,118.6264,118.6363,118.4395,118.4395,106598.0
2024-11-13 14:30:00,120.41,120.42,120.25,120.29,616462.0,118.4494,118.4592,118.292,118.3313,616462.0
2024-11-13 15:00:00,120.28,120.46,120.18,120.38,124394.0,118.3215,118.4985,118.2231,118.4198,124394.0
2024-11-13 15:30:00,120.37,120.53,120.22,120.31,281854.0,118.41,118.5674,118.2624,118.351,281854.0
2024-11-14 09:30:00,120.41,120.62,120.21,120.29,163139.0,118.4494,118.6559,118.2526,118.3313,163139.0
2024-11-14 10:00:00,120.31,120.4,120.15,120.33,145192.0,118.351,118.4395,118.1936,118.3707,145192.0
2024-11-14 10:30:00,120.36,120.46,120.31,120.32,19549.0,118.4002,118.4985,118.351,118.3608,19549.0
2024-11-14 11:00:00,120.33,120.47,120.28,120.43,92550.0,118.3707,118.5084,118.3215,118.469,92550.0
2024-11-14 11:30:00,120.41,120.48,120.23,120.25,59794.0,118.4494,118.5182,118.2723,118.292,59794.0
2024-11-14 12:00:00,120.24,120.28,120.05,120.06,30420.0,118.2821,118.3215,118.0952,118.1051,30420.0
2024-11-14 12:30:00,120.06,120.16,119.89,120.15,61280.0,118.1051,118.2034,117.9378,118.1936,61280.0
2024-11-14 13:00:00,120.13,120.25,120.08,120.13,26512.0,118.1739,118.292,118.1247,118.1739,26512.0
2024-11-14 13:30:00,120.12,120.14,119.92,119.94,30757.0,118.1641,118.1838,117.9673,117.987,30757.0
2024-11-14 14:00:00,119.95,120.17,119.94,120.16,38454.0,117.9968,118.2133,117.987,118.2034,38454.0
2024-11-14 14:30:00,120.17,120.28,120.13,120.2,67301.0,118.2133,118.3215,118.1739,118.2428,67301.0
2024-11-14 15:00:00,120.19,120.19,119.73,119.97,81084.0,118.2329,118.2329,117.7804,118.0165,81084.0
2024-11-14 15:30:00,119.97,120.0,119.65,119.77,105515.0,118.0165,118.046,117.7017,117.8198,105515.0
2024-11-15 09:30:00,119.34,119.34,119.0,119.04,161642.0,117.3968,117.3968,117.0623,117.1017,161642.0
2024-11-15 10:00:00,119.03,119.03,118.71,118.78,49033.0,117.0918,117.0918,116.777,116.8459,49033.0
2024-11-15 10:30:00,118.78,118.84,118.6,118.68,68164.0,116.8459,116.9049,116.6688,116.7475,68164.0
2024-11-15 11:00:00,118.67,118.85,118.62,118.84,58747.0,116.7377,116.9148,116.6885,116.9049,58747.0
2024-11-15 11:30:00,118.84,118.88,118.54,118.57,33692.0,116.9049,116.9443,116.6098,116.6393,33692.0
2024-11-15 12:00:00,118.57,118.64,118.5,118.53,76074.0,116.6393,116.7082,116.5705,116.6,76074.0
2024-11-15 12:30:00,118.52,118.61,118.43,118.54,84706.0,116.5901,116.6787,116.5016,116.6098,84706.0
2024-11-15 13:00:00,118.56,118.58,118.46,118.56,36735.0,116.6295,116.6492,116.5311,116.6295,36735.0
2024-11-15 13:30:00,118.55,118.55,118.32,118.41,632999.0,116.6196,116.6196,116.3934,116.4819,632999.0
2024-11-15 14:00:00,118.41,118.49,118.32,118.33,88880.0,116.4819,116.5606,116.3934,116.4032,88880.0
2024-11-15 14:30:00,118.34,118.62,118.32,118.49,108470.0,116.4131,116.6885,116.3934,116.5606,108470.0
2024-11-15 15:00:00,118.5,118.69,118.48,118.55,74335.0,116.5705,116.7574,116.5508,116.6196,74335.0
2024-11-15 15:30:00,118.55,118.71,118.46,118.63,115575.0,116.6196,116.777,116.5311,116.6983,115575.0
2024-11-18 09:30:00,118.78,118.86,118.54,118.68,327458.0,116.8459,116.9246,116.6098,116.7475,327458.0
2024-11-18 10:00:00,118.68,118.95,118.66,118.95,506055.0,116.7475,117.0131,116.7278,117.0131,506055.0
2024-11-18 10:30:00,118.95,119.2,118.95,119.18,74066.0,117.0131,117.2591,117.0131,117.2394,74066.0
2024-11-18 11:00:00,119.18,119.36,119.15,119.27,282096.0,117.2394,117.4165,117.2099,117.3279,282096.0
2024-11-18 11:30:00,119.27,119.44,119.19,119.26,83367.0,117.3279,117.4951,117.2492,117.3181,83367.0
2024-11-18 12:00:00,119.25,119.32,119.17,119.27,106320.0,117.3082,117.3771,117.2295,117.3279,106320.0
2024-11-18 12:30:00,119.25,119.36,119.18,119.35,73121.0,117.3082,117.4165,117.2394,117.4066,73121.0
2024-11-18 13:00:00,119.35,119.35,119.23,119.25,67299.0,117.4066,117.4066,117.2886,117.3082,67299.0
2024-11-18 13:30:00,119.23,119.29,119.03,119.29,72828.0,117.2886,117.3476,117.0918,117.3476,72828.0
2024-11-18 14:00:00,119.28,119.29,119.03,119.07,55512.0,117.3378,117.3476,117.0918,117.1312,55512.0
2024-11-18 14:30:00,119.07,119.24,119.03,119.2,51142.0,117.1312,117.2984,117.0918,117.2591,51142.0
2024-11-18 15:00:00,119.19,119.26,119.18,119.26,68117.0,117.2492,117.3181,117.2394,117.3181,68117.0
2024-11-18 15:30:00,119.25,119.26,119.13,119.23,123535.0,117.3082,117.3181,117.1902,117.2886,123535.0
2024-11-19 09:30:00,118.47,118.72,118.26,118.56,249509.0,116.5409,116.7869,116.3344,116.6295,249509.0
2024-11-19 10:00:00,118.56,118.81,118.46,118.8,144644.0,116.6295,116.8754,116.5311,116.8656,144644.0
2024-11-19 10:30:00,118.81,119.15,118.76,119.09,113710.0,116.8754,117.2099,116.8262,117.1508,113710.0
2024-11-19 11:00:00,119.09,119.33,119.05,119.32,312642.0,117.1508,117.3869,117.1115,117.3771,312642.0
2024-11-19 11:30:00,119.31,119.36,119.2,119.29,96837.0,117.3673,117.4165,117.2591,117.3476,96837.0
2024-11-19 12:00:00,119.28,119.33,119.16,119.32,80798.0,117.3378,117.3869,117.2197,117.3771,80798.0
2024-11-19 12:30:00,119.33,119.42,119.27,119.33,77906.0,117.3869,117.4755,117.3279,117.3869,77906.0
2024-11-19 13:00:00,119.32,119.42,119.26,119.41,114287.0,117.3771,117.4755,117.3181,117.4656,114287.0
2024-11-19 13:30:00,119.4,119.72,119.37,119.69,52653.0,117.4558,117.7706,117.4263,117.7411,52653.0
2024-11-19 14:00:00,119.7,119.71,119.55,119.55,92935.0,117.7509,117.7608,117.6034,117.6034,92935.0
2024-11-19 14:30:00,119.57,119.59,119.37,119.47,106249.0,117.623,117.6427,117.4263,117.5247,106249.0
2024-11-19 15:00:00,119.47,119.54,119.41,119.52,197079.0,117.5247,117.5935,117.4656,117.5738,197079.0
2024-11-19 15:30:00,119.52,119.66,119.49,119.56,185757.0,117.5738,117.7116,117.5443,117.6132,185757.0
2024-11-20 09:30:00,119.52,119.52,118.94,118.94,156651.0,117.5738,117.5738,117.0033,117.0033,156651.0
2024-11-20 10:00:00,118.94,119.08,118.52,118.72,87772.0,117.0033,117.141,116.5901,116.7869,87772.0
2024-11-20 10:30:00,118.73,119.06,118.72,119.03,95387.0,116.7967,117.1213,116.7869,117.0918,95387.0
2024-11-20 11:00:00,119.01,119.06,118.66,118.67,129173.0,117.0722,117.1213,116.7278,116.7377,129173.0
2024-11-20 11:30:00,118.66,119.19,118.59,119.12,106836.0,116.7278,117.2492,116.659,117.1804,106836.0
2024-11-20 12:00:00,119.11,119.16,118.78,118.97,88061.0,117.1705,117.2197,116.8459,117.0328,88061.0
2024-11-20 12:30:00,118.95,119.16,118.91,118.95,106982.0,117.0131,117.2197,116.9738,117.0131,106982.0
2024-11-20 13:00:00,118.93,119.04,118.83,119.02,97961.0,116.9935,117.1017,116.8951,117.082,97961.0
2024-11-20 13:30:00,119.02,119.02,118.76,118.9,87527.0,117.082,117.082,116.8262,116.9639,87527.0
2024-11-20 14:00:00,118.88,118.91,118.79,118.86,77952.0,116.9443,116.9738,116.8557,116.9246,77952.0
2024-11-20 14:30:00,118.84,119.09,118.83,119.0,271010.0,116.9049,117.1508,116.8951,117.0623,271010.0
2024-11-20 15:00:00,119.0,119.19,118.94,119.17,87914.0,117.0623,117.2492,117.0033,117.2295,87914.0
2024-11-20 15:30:00,119.17,119.56,119.17,119.55,167797.0,117.2295,117.6132,117.2295,117.6034,167797.0
2024-11-21 09:30:00,119.95,119.95,119.12,119.42,334788.0,117.9968,117.9968,117.1804,117.4755,334788.0
2024-11-21 10:00:00,119.42,119.71,119.12,119.16,215912.0,117.4755,117.7608,117.1804,117.2197,215912.0
2024-11-21 10:30:00,119.13,119.78,119.1,119.73,98651.0,117.1902,117.8296,117.1607,117.7804,98651.0
2024-11-21 11:00:00,119.74,119.87,119.61,119.87,208229.0,117.7903,117.9181,117.6624,117.9181,208229.0
2024-11-21 11:30:00,119.87,119.93,119.58,119.7,64018.0,117.9181,117.9772,117.6329,117.7509,64018.0
2024-11-21 12:00:00,119.71,119.97,119.55,119.92,69420.0,117.7608,118.0165,117.6034,117.9673,69420.0
2024-11-21 12:30:00,119.93,120.14,119.92,120.07,74833.0,117.9772,118.1838,117.9673,118.1149,74833.0
2024-11-21 13:00:00,120.09,120.22,120.08,120.2,307457.0,118.1346,118.2624,118.1247,118.2428,307457.0
2024-11-21 13:30:00,120.2,120.27,120.09,120.17,125457.0,118.2428,118.3116,118.1346,118.2133,125457.0
2024-11-21 14:00:00,120.18,120.21,119.98,120.14,146986.0,118.2231,118.2526,118.0264,118.1838,146986.0
2024-11-21 14:30:00,120.14,120.19,120.05,120.17,477962.0,118.1838,118.2329,118.0952,118.2133,477962.0
2024-11-21 15:00:00,120.17,120.27,120.14,120.22,108706.0,118.2133,118.3116,118.1838,118.2624,108706.0
2024-11-21 15:30:00,120.22,120.23,120.03,120.05,229922.0,118.2624,118.2723,118.0755,118.0952,229922.0
2024-11-22 09:30:00,120.01,120.41,119.95,120.37,110024.0,118.0559,118.4494,117.9968,118.41,110024.0
2024-11-22 10:00:00,120.34,120.37,119.96,120.04,216830.0,118.3805,118.41,118.0067,118.0854,216830.0
2024-11-22 10:30:00,120.04,120.36,120.04,120.36,72355.0,118.0854,118.4002,118.0854,118.4002,72355.0
2024-11-22 11:00:00,120.37,120.38,120.02,120.16,72044.0,118.41,118.4198,118.0657,118.2034,72044.0
2024-11-22 11:30:00,120.16,120.3,120.06,120.28,95704.0,118.2034,118.3411,118.1051,118.3215,95704.0
2024-11-22 12:00:00,120.25,120.43,120.24,120.41,44576.0,118.292,118.469,118.2821,118.4494,44576.0
2024-11-22 12:30:00,120.39,120.47,120.24,120.46,25707.0,118.4297,118.5084,118.2821,118.4985,25707.0
2024-11-22 13:00:00,120.44,120.53,120.41,120.43,98778.0,118.4789,118.5674,118.4494,118.469,98778.0
2024-11-22 13:30:00,120.41,120.49,120.32,120.42,51702.0,118.4494,118.5281,118.3608,118.4592,51702.0
2024-11-22 14:00:00,120.41,120.41,120.22,120.34,35343.0,118.4494,118.4494,118.2624,118.3805,35343.0
2024-11-22 14:30:00,120.33,120.43,120.32,120.37,120853.0,118.3707,118.469,118.3608,118.41,120853.0
2024-11-22 15:00:00,120.37,120.38,120.2,120.3,143311.0,118.41,118.4198,118.2428,118.3411,143311.0
2024-11-22 15:30:00,120.29,120.51,120.28,120.41,90270.0,118.3313,118.5477,118.3215,118.4494,90270.0
2024-11-25 09:30:00,121.33,121.44,121.1,121.17,82569.0,119.3544,119.4626,119.1281,119.197,82569.0
2024-11-25 10:00:00,121.12,121.2,120.86,121.19,191678.0,119.1478,119.2265,118.892,119.2167,191678.0
2024-11-25 10:30:00,121.19,121.2,120.95,120.96,66770.0,119.2167,119.2265,118.9806,118.9904,66770.0
2024-11-25 11:00:00,120.96,121.03,120.9,120.9,48888.0,118.9904,119.0593,118.9314,118.9314,48888.0
2024-11-25 11:30:00,120.9,120.96,120.72,120.76,45983.0,118.9314,118.9904,118.7543,118.7937,45983.0
2024-11-25 12:00:00,120.77,120.83,120.54,120.56,85995.0,118.8035,118.8625,118.5772,118.5969,85995.0
2024-11-25 12:30:00,120.59,120.69,120.44,120.67,42521.0,118.6264,118.7248,118.4789,118.7051,42521.0
2024-11-25 13:00:00,120.68,120.87,120.68,120.83,55651.0,118.715,118.9019,118.715,118.8625,55651.0
2024-11-25 13:30:00,120.81,120.93,120.81,120.91,70660.0,118.8428,118.9609,118.8428,118.9412,70660.0
2024-11-25 14:00:00,120.89,120.94,120.79,120.87,35855.0,118.9215,118.9707,118.8232,118.9019,35855.0
2024-11-25 14:30:00,120.87,120.93,120.81,120.87,42563.0,118.9019,118.9609,118.8428,118.9019,42563.0
2024-11-25 15:00:00,120.87,120.87,120.79,120.86,33157.0,118.9019,118.9019,118.8232,118.892,33157.0
2024-11-25 15:30:00,120.85,120.91,120.8,120.86,229999.0,118.8822,118.9412,118.833,118.892,229999.0
2024-11-26 09:30:00,121.04,121.19,120.76,120.84,232125.0,119.0691,119.2167,118.7937,118.8724,232125.0
2024-11-26 10:00:00,120.9,120.92,120.61,120.69,37795.0,118.9314,118.951,118.6461,118.7248,37795.0
2024-11-26 10:30:00,120.7,120.88,120.63,120.81,58850.0,118.7346,118.9117,118.6658,118.8428,58850.0
2024-11-26 11:00:00,120.81,120.9,120.71,120.86,20698.0,118.8428,118.9314,118.7445,118.892,20698.0
2024-11-26 11:30:00,120.85,120.94,120.83,120.88,58711.0,118.8822,118.9707,118.8625,118.9117,58711.0
2024-11-26 12:00:00,120.87,120.87,120.75,120.8,32279.0,118.9019,118.9019,118.7838,118.833,32279.0
2024-11-26 12:30:00,120.8,120.95,120.8,120.93,64419.0,118.833,118.9806,118.833,118.9609,64419.0
2024-11-26 13:00:00,120.93,120.95,120.8,120.83,361554.0,118.9609,118.9806,118.833,118.8625,361554.0
2024-11-26 13:30:00,120.83,120.89,120.78,120.88,28865.0,118.8625,118.9215,118.8133,118.9117,28865.0
2024-11-26 14:00:00,120.87,120.94,120.73,120.81,56129.0,118.9019,118.9707,118.7641,118.8428,56129.0
2024-11-26 14:30:00,120.8,120.92,120.78,120.89,38804.0,118.833,118.951,118.8133,118.9215,38804.0
2024-11-26 15:00:00,120.88,120.97,120.88,120.95,34625.0,118.9117,119.0002,118.9117,118.9806,34625.0
2024-11-26 15:30:00,120.95,121.11,120.94,121.04,168095.0,118.9806,119.138,118.9707,119.0691,168095.0
2024-11-27 09:30:00,121.17,121.42,121.05,121.2,96950.0,119.197,119.4429,119.0789,119.2265,96950.0
2024-11-27 10:00:00,121.19,121.19,120.9,120.94,47799.0,119.2167,119.2167,118.9314,118.9707,47799.0
2024-11-27 10:30:00,120.94,120.98,120.78,120.9,118096.0,118.9707,119.0101,118.8133,118.9314,118096.0
2024-11-27 11:00:00,120.9,120.91,120.79,120.83,48529.0,118.9314,118.9412,118.8232,118.8625,48529.0
2024-11-27 11:30:00,120.81,121.01,120.78,120.8,103801.0,118.8428,119.0396,118.8133,118.833,103801.0
2024-11-27 12:00:00,120.79,120.82,120.63,120.82,77657.0,118.8232,118.8527,118.6658,118.8527,77657.0
2024-11-27 12:30:00,120.82,120.84,120.74,120.83,34382.0,118.8527,118.8724,118.774,118.8625,34382.0
2024-11-27 13:00:00,120.82,120.93,120.79,120.87,47652.0,118.8527,118.9609,118.8232,118.9019,47652.0
2024-11-27 13:30:00,120.87,120.99,120.85,120.95,61918.0,118.9019,119.0199,118.8822,118.9806,61918.0
2024-11-27 14:00:00,120.95,120.98,120.89,120.89,75765.0,118.9806,119.0101,118.9215,118.9215,75765.0
2024-11-27 14:30:00,120.9,120.97,120.85,120.92,82134.0,118.9314,119.0002,118.8822,118.951,82134.0
2024-11-27 15:00:00,120.92,120.95,120.83,120.86,43512.0,118.951,118.9806,118.8625,118.892,43512.0
2024-11-27 15:30:00,120.88,120.96,120.78,120.95,199384.0,118.9117,118.9904,118.8133,118.9806,199384.0
2024-11-29 09:30:00,121.09,121.31,121.0,121.3,241790.0,119.1183,119.3347,119.0297,119.3249,241790.0
2024-11-29 10:00:00,121.31,121.54,121.29,121.43,97673.0,119.3347,119.561,119.315,119.4527,97673.0
2024-11-29 10:30:00,121.43,121.62,121.42,121.61,124454.0,119.4527,119.6397,119.4429,119.6298,124454.0
2024-11-29 11:00:00,121.62,121.74,121.61,121.73,84444.0,119.6397,119.7577,119.6298,119.7479,84444.0
2024-11-29 11:30:00,121.73,121.78,121.66,121.75,133271.0,119.7479,119.797,119.679,119.7675,133271.0
2024-11-29 12:00:00,121.75,121.83,121.74,121.76,99145.0,119.7675,119.8462,119.7577,119.7774,99145.0
2024-11-29 12:30:00,121.77,121.92,121.76,121.79,143847.0,119.7872,119.9348,119.7774,119.8069,143847.0
2024-12-02 09:30:00,121.9,121.99,121.64,121.69,151390.0,119.9151,120.0036,119.6593,119.7085,151390.0
2024-12-02 10:00:00,121.7,121.78,121.63,121.76,204169.0,119.7183,119.797,119.6495,119.7774,204169.0
2024-12-02 10:30:00,121.76,121.81,121.64,121.67,147850.0,119.7774,119.8266,119.6593,119.6888,147850.0
2024-12-02 11:00:00,121.68,121.88,121.63,121.86,64062.0,119.6987,119.8954,119.6495,119.8757,64062.0
2024-12-02 11:30:00,121.87,121.98,121.85,121.91,221762.0,119.8856,119.9938,119.8659,119.9249,221762.0
2024-12-02 12:00:00,121.91,122.0,121.91,121.92,152280.0,119.9249,120.0135,119.9249,119.9348,152280.0
2024-12-02 12:30:00,121.91,121.98,121.9,121.95,73468.0,119.9249,119.9938,119.9151,119.9643,73468.0
2024-12-02 13:00:00,121.94,122.0,121.91,121.98,82786.0,119.9544,120.0135,119.9249,119.9938,82786.0
2024-12-02 13:30:00,121.97,122.05,121.92,122.03,88187.0,119.984,120.0626,119.9348,120.043,88187.0
2024-12-02 14:00:00,122.03,122.03,121.9,121.98,99135.0,120.043,120.043,119.9151,119.9938,99135.0
2024-12-02 14:30:00,121.98,122.07,121.97,122.07,71077.0,119.9938,120.0823,119.984,120.0823,71077.0
2024-12-02 15:00:00,122.06,122.17,122.01,122.17,147755.0,120.0725,120.1807,120.0233,120.1807,147755.0
2024-12-02 15:30:00,122.16,122.16,122.01,122.03,203094.0,120.1709,120.1709,120.0233,120.043,203094.0
2024-12-03 09:30:00,122.11,122.25,122.02,122.13,179724.0,120.1217,120.2594,120.0331,120.1413,179724.0
2024-12-03 10:00:00,122.12,122.16,121.88,121.9,39983.0,120.1315,120.1709,119.8954,119.9151,39983.0
2024-12-03 10:30:00,121.87,122.03,121.87,122.02,38985.0,119.8856,120.043,119.8856,120.0331,38985.0
2024-12-03 11:00:00,122.06,122.2,122.04,122.2,56605.0,120.0725,120.2102,120.0528,120.2102,56605.0
2024-12-03 11:30:00,122.2,122.21,121.96,122.04,35598.0,120.2102,120.22,119.9741,120.0528,35598.0
2024-12-03 12:00:00,122.07,122.14,122.06,122.13,44029.0,120.0823,120.1512,120.0725,120.1413,44029.0
2024-12-03 12:30:00,122.13,122.32,122.12,122.31,38728.0,120.1413,120.3283,120.1315,120.3184,38728.0
2024-12-03 13:00:00,122.29,122.34,122.27,122.3,25734.0,120.2987,120.3479,120.2791,120.3086,25734.0
2024-12-03 13:30:00,122.28,122.32,122.23,122.28,22289.0,120.2889,120.3283,120.2397,120.2889,22289.0
2024-12-03 14:00:00,122.27,122.27,122.21,122.26,57951.0,120.2791,120.2791,120.22,120.2692,57951.0
2024-12-03 14:30:00,122.26,122.31,122.25,122.27,44917.0,120.2692,120.3184,120.2594,120.2791,44917.0
2024-12-03 15:00:00,122.26,122.3,122.23,122.28,82090.0,120.2692,120.3086,120.2397,120.2889,82090.0
2024-12-03 15:30:00,122.27,122.32,122.19,122.28,161879.0,120.2791,120.3283,120.2004,120.2889,161879.0
2024-12-04 09:30:00,122.66,122.88,122.56,122.58,141456.0,120.6627,120.8791,120.5643,120.584,141456.0
2024-12-04 10:00:00,122.55,122.7,122.48,122.68,58515.0,120.5545,120.7021,120.4856,120.6824,58515.0
2024-12-04 10:30:00,122.69,122.78,122.64,122.73,66930.0,120.6922,120.7808,120.643,120.7316,66930.0
2024-12-04 11:00:00,122.75,122.79,122.72,122.78,79369.0,120.7513,120.7906,120.7217,120.7808,79369.0
2024-12-04 11:30:00,122.77,122.82,122.72,122.81,109775.0,120.7709,120.8201,120.7217,120.8103,109775.0
2024-12-04 12:00:00,122.8,122.82,122.75,122.79,61954.0,120.8004,120.8201,120.7513,120.7906,61954.0
2024-12-04 12:30:00,122.77,122.84,122.69,122.81,45994.0,120.7709,120.8398,120.6922,120.8103,45994.0
2024-12-04 13:00:00,122.81,122.81,122.66,122.67,47449.0,120.8103,120.8103,120.6627,120.6726,47449.0
2024-12-04 13:30:00,122.66,122.77,122.52,122.68,69767.0,120.6627,120.7709,120.525,120.6824,69767.0
2024-12-04 14:00:00,122.64,122.81,122.61,122.77,70039.0,120.643,120.8103,120.6135,120.7709,70039.0
2024-12-04 14:30:00,122.77,122.85,122.76,122.81,59504.0,120.7709,120.8496,120.7611,120.8103,59504.0
2024-12-04 15:00:00,122.81,122.9,122.79,122.87,87925.0,120.8103,120.8988,120.7906,120.8693,87925.0
2024-12-04 15:30:00,122.87,122.96,122.85,122.89,183190.0,120.8693,120.9578,120.8496,120.889,183190.0
2024-12-05 09:30:00,122.99,123.16,122.68,123.14,227680.0,120.9873,121.1546,120.6824,121.1349,227680.0
2024-12-05 10:00:00,123.14,123.26,122.99,122.99,96031.0,121.1349,121.2529,120.9873,120.9873,96031.0
2024-12-05 10:30:00,122.99,123.07,122.96,123.05,60368.0,120.9873,121.066,120.9578,121.0464,60368.0
2024-12-05 11:00:00,123.04,123.19,123.02,123.18,61873.0,121.0365,121.1841,121.0169,121.1742,61873.0
2024-12-05 11:30:00,123.18,123.18,123.09,123.18,48144.0,121.1742,121.1742,121.0857,121.1742,48144.0
2024-12-05 12:00:00,123.18,123.24,123.16,123.2,44440.0,121.1742,121.2333,121.1546,121.1939,44440.0
2024-12-05 12:30:00,123.18,123.27,123.17,123.26,25175.0,121.1742,121.2628,121.1644,121.2529,25175.0
2024-12-05 13:00:00,123.26,123.26,122.94,123.02,30707.0,121.2529,121.2529,120.9382,121.0169,30707.0
2024-12-05 13:30:00,123.01,123.14,122.97,123.08,24815.0,121.007,121.1349,120.9677,121.0759,24815.0
2024-12-05 14:00:00,123.07,123.17,123.01,123.08,119530.0,121.066,121.1644,121.007,121.0759,119530.0
2024-12-05 14:30:00,123.06,123.15,123.05,123.11,52153.0,121.0562,121.1447,121.0464,121.1054,52153.0
2024-12-05 15:00:00,123.1,123.13,122.99,123.01,59958.0,121.0956,121.1251,120.9873,121.007,59958.0
2024-12-05 15:30:00,123.01,123.1,122.9,122.97,160220.0,121.007,121.0956,120.8988,120.9677,160220.0
2024-12-06 09:30:00,123.5,123.54,123.18,123.34,188541.0,121.489,121.5284,121.1742,121.3316,188541.0
2024-12-06 10:00:00,123.35,123.37,123.23,123.32,67599.0,121.3415,121.3612,121.2234,121.312,67599.0
2024-12-06 10:30:00,123.31,123.33,123.22,123.3,49279.0,121.3021,121.3218,121.2136,121.2923,49279.0
2024-12-06 11:00:00,123.3,123.3,123.1,123.18,62790.0,121.2923,121.2923,121.0956,121.1742,62790.0
2024-12-06 11:30:00,123.18,123.25,123.13,123.16,74749.0,121.1742,121.2431,121.1251,121.1546,74749.0
2024-12-06 12:00:00,123.15,123.15,123.01,123.11,33350.0,121.1447,121.1447,121.007,121.1054,33350.0
2024-12-06 12:30:00,123.11,123.11,122.99,123.04,56517.0,121.1054,121.1054,120.9873,121.0365,56517.0
2024-12-06 13:00:00,123.03,123.23,123.03,123.17,52783.0,121.0267,121.2234,121.0267,121.1644,52783.0
2024-12-06 13:30:00,123.15,123.15,123.06,123.15,52316.0,121.1447,121.1447,121.0562,121.1447,52316.0
2024-12-06 14:00:00,123.15,123.15,122.96,123.0,57666.0,121.1447,121.1447,120.9578,120.9972,57666.0
2024-12-06 14:30:00,123.0,123.09,122.97,123.04,123303.0,120.9972,121.0857,120.9677,121.0365,123303.0
2024-12-06 15:00:00,123.04,123.11,123.01,123.09,119621.0,121.0365,121.1054,121.007,121.0857,119621.0
2024-12-06 15:30:00,123.09,123.17,123.07,123.12,208671.0,121.0857,121.1644,121.066,121.1152,208671.0
2024-12-09 09:30:00,123.56,123.58,123.43,123.56,600157.0,121.5481,121.5677,121.4202,121.5481,600157.0
2024-12-09 10:00:00,123.56,123.58,123.25,123.29,95480.0,121.5481,121.5677,121.2431,121.2825,95480.0
2024-12-09 10:30:00,123.28,123.36,123.12,123.15,52339.0,121.2726,121.3513,121.1152,121.1447,52339.0
2024-12-09 11:00:00,123.15,123.22,123.02,123.19,35599.0,121.1447,121.2136,121.0169,121.1841,35599.0
2024-12-09 11:30:00,123.19,123.28,123.14,123.26,163814.0,121.1841,121.2726,121.1349,121.2529,163814.0
2024-12-09 12:00:00,123.25,123.26,123.12,123.18,79853.0,121.2431,121.2529,121.1152,121.1742,79853.0
2024-12-09 12:30:00,123.17,123.25,123.11,123.12,41218.0,121.1644,121.2431,121.1054,121.1152,41218.0
2024-12-09 13:00:00,123.09,123.16,123.07,123.15,37247.0,121.0857,121.1546,121.066,121.1447,37247.0
2024-12-09 13:30:00,123.14,123.3,123.13,123.23,41869.0,121.1349,121.2923,121.1251,121.2234,41869.0
2024-12-09 14:00:00,123.22,123.22,123.08,123.11,94775.0,121.2136,121.2136,121.0759,121.1054,94775.0
2024-12-09 14:30:00,123.11,123.11,122.91,122.99,39774.0,121.1054,121.1054,120.9086,120.9873,39774.0
2024-12-09 15:00:00,122.99,122.99,122.8,122.81,37773.0,120.9873,120.9873,120.8004,120.8103,37773.0
2024-12-09 15:30:00,122.82,122.87,122.73,122.82,175932.0,120.8201,120.8693,120.7316,120.8201,175932.0
2024-12-10 09:30:00,122.66,122.89,122.42,122.57,650070.0,120.6627,120.889,120.4266,120.5742,650070.0
2024-12-10 10:00:00,122.58,122.59,122.47,122.47,153635.0,120.584,120.5939,120.4758,120.4758,153635.0
2024-12-10 10:30:00,122.47,122.63,122.45,122.48,82265.0,120.4758,120.6332,120.4561,120.4856,82265.0
2024-12-10 11:00:00,122.48,122.54,122.38,122.41,92252.0,120.4856,120.5447,120.3873,120.4168,92252.0
2024-12-10 11:30:00,122.4,122.42,122.33,122.4,101623.0,120.407,120.4266,120.3381,120.407,101623.0
2024-12-10 12:00:00,122.4,122.42,122.33,122.35,123828.0,120.407,120.4266,120.3381,120.3578,123828.0
2024-12-10 12:30:00,122.35,122.45,122.31,122.32,90659.0,120.3578,120.4561,120.3184,120.3283,90659.0
2024-12-10 13:00:00,122.31,122.35,122.27,122.34,67400.0,120.3184,120.3578,120.2791,120.3479,67400.0
2024-12-10 13:30:00,122.34,122.4,122.3,122.3,101672.0,120.3479,120.407,120.3086,120.3086,101672.0
2024-12-10 14:00:00,122.3,122.33,122.22,122.3,57148.0,120.3086,120.3381,120.2299,120.3086,57148.0
2024-12-10 14:30:00,122.3,122.31,122.21,122.24,98813.0,120.3086,120.3184,120.22,120.2496,98813.0
2024-12-10 15:00:00,122.23,122.24,122.05,122.06,93043.0,120.2397,120.2496,120.0626,120.0725,93043.0
2024-12-10 15:30:00,122.06,122.13,121.96,122.1,273516.0,120.0725,120.1413,119.9741,120.1118,273516.0
2024-12-11 09:30:00,122.71,122.84,122.63,122.78,793908.0,120.7119,120.8398,120.6332,120.7808,793908.0
2024-12-11 10:00:00,122.8,122.87,122.68,122.73,192533.0,120.8004,120.8693,120.6824,120.7316,192533.0
2024-12-11 10:30:00,122.73,122.79,122.68,122.77,97883.0,120.7316,120.7906,120.6824,120.7709,97883.0
2024-12-11 11:00:00,122.76,122.93,122.7,122.92,80114.0,120.7611,120.9283,120.7021,120.9185,80114.0
2024-12-11 11:30:00,122.92,123.02,122.89,123.0,181519.0,120.9185,121.0169,120.889,120.9972,181519.0
2024-12-11 12:00:00,123.0,123.06,122.94,122.96,84236.0,120.9972,121.0562,120.9382,120.9578,84236.0
2024-12-11 12:30:00,122.96,123.05,122.94,123.04,75642.0,120.9578,121.0464,120.9382,121.0365,75642.0
2024-12-11 13:00:00,123.04,123.12,123.02,123.12,91415.0,121.0365,121.1152,121.0169,121.1152,91415.0
2024-12-11 13:30:00,123.11,123.13,122.95,122.98,83451.0,121.1054,121.1251,120.948,120.9775,83451.0
2024-12-11 14:00:00,122.97,123.02,122.92,123.02,78495.0,120.9677,121.0169,120.9185,121.0169,78495.0
2024-12-11 14:30:00,123.02,123.09,122.99,123.08,126076.0,121.0169,121.0857,120.9873,121.0759,126076.0
2024-12-11 15:00:00,123.07,123.1,123.04,123.08,139047.0,121.066,121.0956,121.0365,121.0759,139047.0
2024-12-11 15:30:00,123.09,123.09,122.96,122.96,303702.0,121.0857,121.0857,120.9578,120.9578,303702.0
2024-12-12 09:30:00,122.71,122.9,122.51,122.73,246000.0,120.7119,120.8988,120.5152,120.7316,246000.0
2024-12-12 10:00:00,122.74,122.75,122.47,122.67,118006.0,120.7414,120.7513,120.4758,120.6726,118006.0
2024-12-12 10:30:00,122.66,122.69,122.55,122.66,110070.0,120.6627,120.6922,120.5545,120.6627,110070.0
2024-12-12 11:00:00,122.67,122.75,122.64,122.71,112606.0,120.6726,120.7513,120.643,120.7119,112606.0
2024-12-12 11:30:00,122.71,122.71,122.52,122.52,173156.0,120.7119,120.7119,120.525,120.525,173156.0
2024-12-12 12:00:00,122.52,122.74,122.5,122.63,123949.0,120.525,120.7414,120.5053,120.6332,123949.0
2024-12-12 12:30:00,122.63,122.65,122.5,122.65,126173.0,120.6332,120.6529,120.5053,120.6529,126173.0
2024-12-12 13:00:00,122.65,122.66,122.56,122.59,111803.0,120.6529,120.6627,120.5643,120.5939,111803.0
2024-12-12 13:30:00,122.59,122.59,122.42,122.42,104935.0,120.5939,120.5939,120.4266,120.4266,104935.0
2024-12-12 14:00:00,122.43,122.5,122.26,122.27,104961.0,120.4365,120.5053,120.2692,120.2791,104961.0
2024-12-12 14:30:00,122.27,122.37,122.26,122.29,187169.0,120.2791,120.3774,120.2692,120.2987,187169.0
2024-12-12 15:00:00,122.29,122.32,122.22,122.25,137917.0,120.2987,120.3283,120.2299,120.2594,137917.0
2024-12-12 15:30:00,122.26,122.33,122.17,122.2,505192.0,120.2692,120.3381,120.1807,120.2102,505192.0
2024-12-13 09:30:00,122.5,122.62,122.35,122.36,159590.0,120.5053,120.6234,120.3578,120.3676,159590.0
2024-12-13 10:00:00,122.37,122.38,122.14,122.16,97101.0,120.3774,120.3873,120.1512,120.1709,97101.0
2024-12-13 10:30:00,122.17,122.19,121.88,121.89,83932.0,120.1807,120.2004,119.8954,119.9053,83932.0
2024-12-13 11:00:00,121.89,122.0,121.81,121.92,69682.0,119.9053,120.0135,119.8266,119.9348,69682.0
2024-12-13 11:30:00,121.94,122.1,121.9,122.0,41892.0,119.9544,120.1118,119.9151,120.0135,41892.0
2024-12-13 12:00:00,121.96,122.01,121.85,121.87,73619.0,119.9741,120.0233,119.8659,119.8856,73619.0
2024-12-13 12:30:00,121.87,121.93,121.79,121.83,99684.0,119.8856,119.9446,119.8069,119.8462,99684.0
2024-12-13 13:00:00,121.82,122.06,121.82,122.04,167386.0,119.8364,120.0725,119.8364,120.0528,167386.0
2024-12-13 13:30:00,122.04,122.11,121.98,122.04,85632.0,120.0528,120.1217,119.9938,120.0528,85632.0
2024-12-13 14:00:00,122.04,122.13,122.02,122.09,84957.0,120.0528,120.1413,120.0331,120.102,84957.0
2024-12-13 14:30:00,122.1,122.15,122.06,122.09,53938.0,120.1118,120.161,120.0725,120.102,53938.0
2024-12-13 15:00:00,122.09,122.13,122.01,122.09,114772.0,120.102,120.1413,120.0233,120.102,114772.0
2024-12-13 15:30:00,122.09,122.16,122.04,122.06,229489.0,120.102,120.1709,120.0528,120.0725,229489.0
2024-12-16 09:30:00,122.16,122.28,122.12,122.26,332950.0,120.1709,120.2889,120.1315,120.2692,332950.0
2024-12-16 10:00:00,122.27,122.36,122.11,122.32,106988.0,120.2791,120.3676,120.1217,120.3283,106988.0
2024-12-16 10:30:00,122.32,122.42,122.31,122.37,91793.0,120.3283,120.4266,120.3184,120.3774,91793.0
2024-12-16 11:00:00,122.4,122.41,122.27,122.29,135159.0,120.407,120.4168,120.2791,120.2987,135159.0
2024-12-16 11:30:00,122.3,122.41,122.27,122.41,124587.0,120.3086,120.4168,120.2791,120.4168,124587.0
2024-12-16 12:00:00,122.42,122.44,122.32,122.42,105407.0,120.4266,120.4463,120.3283,120.4266,105407.0
2024-12-16 12:30:00,122.42,122.51,122.41,122.51,193328.0,120.4266,120.5152,120.4168,120.5152,193328.0
2024-12-16 13:00:00,122.51,122.57,122.49,122.57,221647.0,120.5152,120.5742,120.4955,120.5742,221647.0
2024-12-16 13:30:00,122.57,122.58,122.5,122.57,147756.0,120.5742,120.584,120.5053,120.5742,147756.0
2024-12-16 14:00:00,122.56,122.57,122.47,122.48,195926.0,120.5643,120.5742,120.4758,120.4856,195926.0
2024-12-16 14:30:00,122.5,122.54,122.46,122.52,195798.0,120.5053,120.5447,120.466,120.525,195798.0
2024-12-16 15:00:00,122.52,122.56,122.48,122.52,260632.0,120.525,120.5643,120.4856,120.525,260632.0
2024-12-16 15:30:00,122.52,122.52,122.24,122.3,473668.0,120.525,120.525,120.2496,120.3086,473668.0
2024-12-17 09:30:00,120.84,120.84,120.61,120.73,337454.0,119.9217,119.9217,119.6935,119.8125,337454.0
2024-12-17 10:00:00,120.75,120.75,120.55,120.57,124822.0,119.8324,119.8324,119.6339,119.6538,124822.0
2024-12-17 10:30:00,120.58,120.74,120.58,120.74,67944.0,119.6637,119.8225,119.6637,119.8225,67944.0
2024-12-17 11:00:00,120.73,120.91,120.7,120.78,245162.0,119.8125,119.9912,119.7828,119.8622,245162.0
2024-12-17 11:30:00,120.78,120.94,120.75,120.91,87834.0,119.8622,120.0209,119.8324,119.9912,87834.0
2024-12-17 12:00:00,120.91,120.91,120.78,120.83,240146.0,119.9912,119.9912,119.8622,119.9118,240146.0
2024-12-17 12:30:00,120.84,120.99,120.8,120.98,342651.0,119.9217,120.0706,119.882,120.0606,342651.0
2024-12-17 13:00:00,120.97,120.97,120.81,120.84,55371.0,120.0507,120.0507,119.8919,119.9217,55371.0
2024-12-17 13:30:00,120.84,120.89,120.81,120.84,81929.0,119.9217,119.9713,119.8919,119.9217,81929.0
2024-12-17 14:00:00,120.84,120.85,120.74,120.75,74305.0,119.9217,119.9316,119.8225,119.8324,74305.0
2024-12-17 14:30:00,120.75,120.77,120.68,120.68,65219.0,119.8324,119.8522,119.7629,119.7629,65219.0
2024-12-17 15:00:00,120.69,120.69,120.58,120.63,77963.0,119.7728,119.7728,119.6637,119.7133,77963.0
2024-12-17 15:30:00,120.63,120.87,120.59,120.79,208733.0,119.7133,119.9515,119.6736,119.8721,208733.0
2024-12-18 09:30:00,120.75,120.83,120.53,120.79,486070.0,119.8324,119.9118,119.6141,119.8721,486070.0
2024-12-18 10:00:00,120.8,120.92,120.77,120.89,308231.0,119.882,120.0011,119.8522,119.9713,308231.0
2024-12-18 10:30:00,120.89,121.04,120.87,120.94,233768.0,119.9713,120.1202,119.9515,120.0209,233768.0
2024-12-18 11:00:00,120.94,120.97,120.7,120.84,221909.0,120.0209,120.0507,119.7828,119.9217,221909.0
2024-12-18 11:30:00,120.83,120.89,120.77,120.83,321267.0,119.9118,119.9713,119.8522,119.9118,321267.0
2024-12-18 12:00:00,120.82,120.91,120.77,120.81,351677.0,119.9019,119.9912,119.8522,119.8919,351677.0
2024-12-18 12:30:00,120.8,120.87,120.75,120.79,150141.0,119.882,119.9515,119.8324,119.8721,150141.0
2024-12-18 13:00:00,120.78,120.79,120.72,120.74,238334.0,119.8622,119.8721,119.8026,119.8225,238334.0
2024-12-18 13:30:00,120.73,120.84,120.73,120.8,335266.0,119.8125,119.9217,119.8125,119.882,335266.0
2024-12-18 14:00:00,120.78,120.78,119.67,119.68,93040.0,119.8622,119.8622,118.7606,118.7705,93040.0
2024-12-18 14:30:00,119.66,119.94,118.89,118.94,287639.0,118.7507,119.0285,117.9865,118.0361,287639.0
2024-12-18 15:00:00,118.94,119.04,118.26,118.28,716063.0,118.0361,118.1354,117.3613,117.3812,716063.0
2024-12-18 15:30:00,118.3,118.4,117.02,117.13,1763334.0,117.401,117.5003,116.1307,116.2399,1763334.0
2024-12-19 09:30:00,118.22,118.42,117.85,117.95,540595.0,117.3216,117.5201,116.9544,117.0537,540595.0
2024-12-19 10:00:00,117.96,118.01,117.58,117.59,1410394.0,117.0636,117.1132,116.6865,116.6964,1410394.0
2024-12-19 10:30:00,117.59,117.87,117.44,117.78,265742.0,116.6964,116.9743,116.5475,116.885,265742.0
2024-12-19 11:00:00,117.77,117.97,117.41,117.94,146101.0,116.875,117.0735,116.5178,117.0437,146101.0
2024-12-19 11:30:00,117.92,118.05,117.71,117.76,208371.0,117.0239,117.1529,116.8155,116.8651,208371.0
2024-12-19 12:00:00,117.75,117.8,117.42,117.45,72695.0,116.8552,116.9048,116.5277,116.5575,72695.0
2024-12-19 12:30:00,117.46,117.63,117.35,117.63,127239.0,116.5674,116.7361,116.4582,116.7361,127239.0
2024-12-19 13:00:00,117.62,117.78,117.33,117.78,94363.0,116.7262,116.885,116.4384,116.885,94363.0
2024-12-19 13:30:00,117.77,118.05,117.71,118.05,116181.0,116.875,117.1529,116.8155,117.1529,116181.0
2024-12-19 14:00:00,118.04,118.05,117.63,117.7,74249.0,117.143,117.1529,116.7361,116.8056,74249.0
2024-12-19 14:30:00,117.71,117.72,117.5,117.5,138906.0,116.8155,116.8254,116.6071,116.6071,138906.0
2024-12-19 15:00:00,117.5,117.74,117.4,117.59,168936.0,116.6071,116.8453,116.5079,116.6964,168936.0
2024-12-19 15:30:00,117.59,117.67,117.16,117.2,264019.0,116.6964,116.7758,116.2697,116.3094,264019.0
2024-12-20 09:30:00,116.49,116.96,116.35,116.67,413538.0,115.6048,116.0712,115.4658,115.7834,413538.0
2024-12-20 10:00:00,116.68,117.57,116.68,117.56,351283.0,115.7933,116.6766,115.7933,116.6666,351283.0
2024-12-20 10:30:00,117.56,117.92,117.55,117.79,224692.0,116.6666,117.0239,116.6567,116.8949,224692.0
2024-12-20 11:00:00,117.78,118.44,117.74,118.41,137815.0,116.885,117.5399,116.8453,117.5102,137815.0
2024-12-20 11:30:00,118.41,118.84,118.4,118.78,269363.0,117.5102,117.9369,117.5003,117.8774,269363.0
2024-12-20 12:00:00,118.78,119.04,118.68,119.02,210745.0,117.8774,118.1354,117.7781,118.1155,210745.0
2024-12-20 12:30:00,119.02,119.02,118.7,118.83,782747.0,118.1155,118.1155,117.798,117.927,782747.0
2024-12-20 13:00:00,118.82,118.83,118.44,118.44,179864.0,117.9171,117.927,117.5399,117.5399,179864.0
2024-12-20 13:30:00,118.43,118.68,118.42,118.44,129522.0,117.53,117.7781,117.5201,117.5399,129522.0
2024-12-20 14:00:00,118.44,118.72,118.39,118.71,141077.0,117.5399,117.8178,117.4903,117.8079,141077.0
2024-12-20 14:30:00,118.71,118.81,118.53,118.55,163773.0,117.8079,117.9071,117.6293,117.6491,163773.0
2024-12-20 15:00:00,118.56,118.6,118.38,118.39,288521.0,117.659,117.6987,117.4804,117.4903,288521.0
2024-12-20 15:30:00,118.41,118.45,117.94,118.18,320864.0,117.5102,117.5499,117.0437,117.2819,320864.0
2024-12-23 09:30:00,117.9,118.38,117.86,118.04,458069.0,117.0041,117.4804,116.9644,117.143,458069.0
2024-12-23 10:00:00,117.99,118.07,117.55,117.86,136956.0,117.0934,117.1728,116.6567,116.9644,136956.0
2024-12-23 10:30:00,117.86,117.99,117.74,117.75,59255.0,116.9644,117.0934,116.8453,116.8552,59255.0
2024-12-23 11:00:00,117.79,118.08,117.79,118.07,104859.0,116.8949,117.1827,116.8949,117.1728,104859.0
2024-12-23 11:30:00,118.08,118.43,118.0,118.43,104339.0,117.1827,117.53,117.1033,117.53,104339.0
2024-12-23 12:00:00,118.43,118.52,118.22,118.38,258763.0,117.53,117.6193,117.3216,117.4804,258763.0
2024-12-23 12:30:00,118.38,118.51,118.31,118.45,303640.0,117.4804,117.6094,117.4109,117.5499,303640.0
2024-12-23 13:00:00,118.44,118.59,118.41,118.56,82311.0,117.5399,117.6888,117.5102,117.659,82311.0
2024-12-23 13:30:00,118.57,118.69,118.57,118.65,86078.0,117.669,117.788,117.669,117.7484,86078.0
2024-12-23 14:00:00,118.65,118.76,118.65,118.68,63058.0,117.7484,117.8575,117.7484,117.7781,63058.0
2024-12-23 14:30:00,118.7,118.73,118.55,118.56,238540.0,117.798,117.8277,117.6491,117.659,238540.0
2024-12-23 15:00:00,118.54,118.61,118.42,118.61,162771.0,117.6392,117.7087,117.5201,117.7087,162771.0
2024-12-23 15:30:00,118.61,118.95,118.6,118.84,311316.0,117.7087,118.0461,117.6987,117.9369,311316.0
2024-12-24 09:30:00,118.95,119.18,118.9,119.17,160273.0,118.0461,118.2743,117.9965,118.2644,160273.0
2024-12-24 10:00:00,119.19,119.42,119.17,119.39,71322.0,118.2842,118.5125,118.2644,118.4827,71322.0
2024-12-24 10:30:00,119.39,119.55,119.38,119.52,99005.0,118.4827,118.6415,118.4728,118.6117,99005.0
2024-12-24 11:00:00,119.51,119.54,119.43,119.52,70814.0,118.6018,118.6316,118.5224,118.6117,70814.0
2024-12-24 11:30:00,119.51,119.63,119.47,119.47,72456.0,118.6018,118.7209,118.5621,118.5621,72456.0
2024-12-24 12:00:00,119.48,119.73,119.47,119.72,65307.0,118.572,118.8201,118.5621,118.8102,65307.0
2024-12-24 12:30:00,119.68,119.87,119.54,119.85,90720.0,118.7705,118.9591,118.6316,118.9392,90720.0
2024-12-26 09:30:00,119.5,119.79,119.42,119.7,252667.0,118.5919,118.8797,118.5125,118.7904,252667.0
2024-12-26 10:00:00,119.69,119.82,119.64,119.79,103379.0,118.7804,118.9095,118.7308,118.8797,103379.0
2024-12-26 10:30:00,119.8,119.91,119.74,119.91,42403.0,118.8896,118.9988,118.8301,118.9988,42403.0
2024-12-26 11:00:00,119.92,119.99,119.87,119.93,74281.0,119.0087,119.0782,118.9591,119.0186,74281.0
2024-12-26 11:30:00,119.93,120.1,119.93,120.09,25786.0,119.0186,119.1873,119.0186,119.1774,25786.0
2024-12-26 12:00:00,120.08,120.19,120.02,120.02,45185.0,119.1675,119.2766,119.1079,119.1079,45185.0
2024-12-26 12:30:00,120.02,120.1,119.8,119.91,272165.0,119.1079,119.1873,118.8896,118.9988,272165.0
2024-12-26 13:00:00,119.91,120.09,119.91,120.06,31344.0,118.9988,119.1774,118.9988,119.1476,31344.0
2024-12-26 13:30:00,120.05,120.06,119.91,119.97,20639.0,119.1377,119.1476,118.9988,119.0583,20639.0
2024-12-26 14:00:00,120.01,120.01,119.87,119.95,79973.0,119.098,119.098,118.9591,119.0385,79973.0
2024-12-26 14:30:00,119.93,120.07,119.92,120.05,60818.0,119.0186,119.1576,119.0087,119.1377,60818.0
2024-12-26 15:00:00,120.05,120.12,120.0,120.08,111704.0,119.1377,119.2072,119.0881,119.1675,111704.0
2024-12-26 15:30:00,120.07,120.09,119.92,119.92,128362.0,119.1576,119.1774,119.0087,119.0087,128362.0
2024-12-27 09:30:00,119.4,119.42,119.2,119.27,254916.0,118.4927,118.5125,118.2942,118.3636,254916.0
2024-12-27 10:00:00,119.27,119.3,118.57,118.67,465615.0,118.3636,118.3934,117.669,117.7682,465615.0
2024-12-27 10:30:00,118.67,118.98,118.52,118.88,112822.0,117.7682,118.0758,117.6193,117.9766,112822.0
2024-12-27 11:00:00,118.89,119.0,118.67,119.0,132344.0,117.9865,118.0957,117.7682,118.0957,132344.0
2024-12-27 11:30:00,119.0,119.05,118.51,118.58,923837.0,118.0957,118.1453,117.6094,117.6789,923837.0
2024-12-27 12:00:00,118.57,118.62,118.36,118.49,216630.0,117.669,117.7186,117.4606,117.5896,216630.0
2024-12-27 12:30:00,118.48,118.63,118.36,118.57,110005.0,117.5796,117.7285,117.4606,117.669,110005.0
2024-12-27 13:00:00,118.57,118.74,118.56,118.67,93886.0,117.669,117.8377,117.659,117.7682,93886.0
2024-12-27 13:30:00,118.64,118.95,118.63,118.94,64914.0,117.7384,118.0461,117.7285,118.0361,64914.0
2024-12-27 14:00:00,118.92,119.04,118.87,118.91,70396.0,118.0163,118.1354,117.9667,118.0064,70396.0
2024-12-27 14:30:00,118.91,119.18,118.88,119.15,247867.0,118.0064,118.2743,117.9766,118.2446,247867.0
2024-12-27 15:00:00,119.14,119.14,118.79,118.87,122600.0,118.2346,118.2346,117.8873,117.9667,122600.0
2024-12-27 15:30:00,118.86,119.13,118.67,119.06,243072.0,117.9568,118.2247,117.7682,118.1552,243072.0
2024-12-30 09:30:00,117.91,118.0,117.38,117.4,454488.0,117.014,117.1033,116.488,116.5079,454488.0
2024-12-30 10:00:00,117.38,117.55,117.23,117.27,200476.0,116.488,116.6567,116.3391,116.3788,200476.0
2024-12-30 10:30:00,117.26,117.65,117.26,117.61,113324.0,116.3689,116.756,116.3689,116.7163,113324.0
2024-12-30 11:00:00,117.61,117.86,117.52,117.75,84519.0,116.7163,116.9644,116.6269,116.8552,84519.0
2024-12-30 11:30:00,117.78,118.02,117.77,117.98,128419.0,116.885,117.1231,116.875,117.0834,128419.0
2024-12-30 12:00:00,117.97,118.2,117.96,118.18,39578.0,117.0735,117.3018,117.0636,117.2819,39578.0
2024-12-30 12:30:00,118.17,118.37,118.12,118.34,83003.0,117.272,117.4705,117.2224,117.4407,83003.0
2024-12-30 13:00:00,118.3,118.41,118.13,118.26,320881.0,117.401,117.5102,117.2323,117.3613,320881.0
2024-12-30 13:30:00,118.21,118.42,118.19,118.35,105951.0,117.3117,117.5201,117.2918,117.4506,105951.0
2024-12-30 14:00:00,118.34,118.37,118.07,118.23,62326.0,117.4407,117.4705,117.1728,117.3315,62326.0
2024-12-30 14:30:00,118.22,118.35,118.21,118.32,86080.0,117.3216,117.4506,117.3117,117.4209,86080.0
2024-12-30 15:00:00,118.3,118.38,118.11,118.12,89836.0,117.401,117.4804,117.2125,117.2224,89836.0
2024-12-30 15:30:00,118.12,118.24,117.81,117.82,310518.0,117.2224,117.3415,116.9147,116.9247,310518.0
2024-12-31 09:30:00,118.27,118.35,118.01,118.25,749861.0,117.3712,117.4506,117.1132,117.3514,749861.0
2024-12-31 10:00:00,118.24,118.38,117.94,118.2,456995.0,117.3415,117.4804,117.0437,117.3018,456995.0
2024-12-31 10:30:00,118.2,118.29,118.01,118.02,398250.0,117.3018,117.3911,117.1132,117.1231,398250.0
2024-12-31 11:00:00,118.02,118.03,117.69,117.71,188881.0,117.1231,117.1331,116.7956,116.8155,188881.0
2024-12-31 11:30:00,117.7,117.87,117.65,117.72,161287.0,116.8056,116.9743,116.756,116.8254,161287.0
2024-12-31 12:00:00,117.72,117.79,117.47,117.48,232428.0,116.8254,116.8949,116.5773,116.5872,232428.0
2024-12-31 12:30:00,117.48,117.75,117.33,117.75,188417.0,116.5872,116.8552,116.4384,116.8552,188417.0
2024-12-31 13:00:00,117.74,117.84,117.3,117.34,276826.0,116.8453,116.9445,116.4086,116.4483,276826.0
2024-12-31 13:30:00,117.33,117.61,117.32,117.42,159536.0,116.4384,116.7163,116.4285,116.5277,159536.0
2024-12-31 14:00:00,117.42,117.65,117.29,117.37,226446.0,116.5277,116.756,116.3987,116.4781,226446.0
2024-12-31 14:30:00,117.37,117.58,117.28,117.58,445495.0,116.4781,116.6865,116.3888,116.6865,445495.0
2024-12-31 15:00:00,117.58,117.78,117.4,117.78,247052.0,116.6865,116.885,116.5079,116.885,247052.0
2024-12-31 15:30:00,117.77,117.79,117.37,117.51,476771.0,116.875,116.8949,116.4781,116.617,476771.0
2025-01-02 09:30:00,118.01,118.27,117.54,118.22,426721.0,117.1132,117.3712,116.6468,117.3216,426721.0
2025-01-02 10:00:00,118.31,118.36,117.77,117.89,500543.0,117.4109,117.4606,116.875,116.9941,500543.0
2025-01-02 10:30:00,117.85,118.07,117.65,117.83,75775.0,116.9544,117.1728,116.756,116.9346,75775.0
2025-01-02 11:00:00,117.84,117.87,117.41,117.81,83860.0,116.9445,116.9743,116.5178,116.9147,83860.0
2025-01-02 11:30:00,117.8,118.01,117.72,117.87,57398.0,116.9048,117.1132,116.8254,116.9743,57398.0
2025-01-02 12:00:00,117.89,118.01,117.28,117.28,47586.0,116.9941,117.1132,116.3888,116.3888,47586.0
2025-01-02 12:30:00,117.24,117.24,116.73,117.07,181126.0,116.3491,116.3491,115.8429,116.1804,181126.0
2025-01-02 13:00:00,116.98,117.06,116.74,116.94,169730.0,116.091,116.1704,115.8529,116.0513,169730.0
2025-01-02 13:30:00,116.94,116.95,116.64,116.88,276443.0,116.0513,116.0613,115.7536,115.9918,276443.0
2025-01-02 14:00:00,116.88,117.11,116.78,117.08,475309.0,115.9918,116.2201,115.8926,116.1903,475309.0
2025-01-02 14:30:00,117.08,117.18,116.84,116.86,114226.0,116.1903,116.2895,115.9521,115.972,114226.0
2025-01-02 15:00:00,116.87,117.32,116.87,117.27,92945.0,115.9819,116.4285,115.9819,116.3788,92945.0
2025-01-02 15:30:00,117.27,117.41,117.13,117.28,285302.0,116.3788,116.5178,116.2399,116.3888,285302.0
2025-01-03 09:30:00,117.81,118.15,117.7,117.89,282700.0,116.9147,117.2522,116.8056,116.9941,282700.0
2025-01-03 10:00:00,117.96,118.12,117.57,117.88,43784.0,117.0636,117.2224,116.6766,116.9842,43784.0
2025-01-03 10:30:00,117.88,118.11,117.86,118.07,51317.0,116.9842,117.2125,116.9644,117.1728,51317.0
2025-01-03 11:00:00,118.09,118.17,117.9,118.15,65662.0,117.1926,117.272,117.0041,117.2522,65662.0
2025-01-03 11:30:00,118.16,118.34,118.15,118.25,123854.0,117.2621,117.4407,117.2522,117.3514,123854.0
2025-01-03 12:00:00,118.27,118.4,118.22,118.27,57524.0,117.3712,117.5003,117.3216,117.3712,57524.0
2025-01-03 12:30:00,118.28,118.32,118.22,118.3,186612.0,117.3812,117.4209,117.3216,117.401,186612.0
2025-01-03 13:00:00,118.3,118.45,118.21,118.45,62444.0,117.401,117.5499,117.3117,117.5499,62444.0
2025-01-03 13:30:00,118.46,118.51,118.39,118.41,69071.0,117.5598,117.6094,117.4903,117.5102,69071.0
2025-01-03 14:00:00,118.4,118.56,118.38,118.55,86772.0,117.5003,117.659,117.4804,117.6491,86772.0
2025-01-03 14:30:00,118.55,118.64,118.51,118.55,96033.0,117.6491,117.7384,117.6094,117.6491,96033.0
2025-01-03 15:00:00,118.54,118.55,118.43,118.53,77189.0,117.6392,117.6491,117.53,117.6293,77189.0
2025-01-03 15:30:00,118.52,118.56,118.4,118.47,229626.0,117.6193,117.659,117.5003,117.5697,229626.0
2025-01-06 09:30:00,119.53,119.87,119.46,119.81,772847.0,118.6217,118.9591,118.5522,118.8995,772847.0
2025-01-06 10:00:00,119.82,119.96,119.75,119.94,170261.0,118.9095,119.0484,118.84,119.0285,170261.0
2025-01-06 10:30:00,119.96,119.96,119.75,119.91,108101.0,119.0484,119.0484,118.84,118.9988,108101.0
2025-01-06 11:00:00,119.93,120.05,119.85,120.05,92608.0,119.0186,119.1377,118.9392,119.1377,92608.0
2025-01-06 11:30:00,120.04,120.1,120.0,120.07,81400.0,119.1278,119.1873,119.0881,119.1576,81400.0
2025-01-06 12:00:00,120.05,120.06,119.83,119.88,109223.0,119.1377,119.1476,118.9194,118.969,109223.0
2025-01-06 12:30:00,119.88,119.89,119.64,119.72,114694.0,118.969,118.9789,118.7308,118.8102,114694.0
2025-01-06 13:00:00,119.71,119.71,119.52,119.63,124331.0,118.8003,118.8003,118.6117,118.7209,124331.0
2025-01-06 13:30:00,119.64,119.65,119.36,119.39,95318.0,118.7308,118.7408,118.453,118.4827,95318.0
2025-01-06 14:00:00,119.37,119.42,119.22,119.33,69176.0,118.4629,118.5125,118.314,118.4232,69176.0
2025-01-06 14:30:00,119.33,119.39,119.15,119.16,87886.0,118.4232,118.4827,118.2446,118.2545,87886.0
2025-01-06 15:00:00,119.15,119.3,119.11,119.26,70912.0,118.2446,118.3934,118.2049,118.3537,70912.0
2025-01-06 15:30:00,119.27,119.33,119.03,119.32,157986.0,118.3636,118.4232,118.1255,118.4133,157986.0
2025-01-07 09:30:00,119.82,119.9,119.57,119.6,280540.0,118.9095,118.9889,118.6614,118.6911,280540.0
2025-01-07 10:00:00,119.58,119.58,118.79,119.1,188983.0,118.6713,118.6713,117.8873,118.1949,188983.0
2025-01-07 10:30:00,119.08,119.14,118.5,119.07,98718.0,118.1751,118.2346,117.5995,118.1652,98718.0
2025-01-07 11:00:00,119.08,119.11,118.85,119.03,131259.0,118.1751,118.2049,117.9468,118.1255,131259.0
2025-01-07 11:30:00,119.02,119.1,118.62,118.66,308814.0,118.1155,118.1949,117.7186,117.7583,308814.0
2025-01-07 12:00:00,118.68,118.85,118.58,118.67,167124.0,117.7781,117.9468,117.6789,117.7682,167124.0
2025-01-07 12:30:00,118.66,118.82,118.48,118.71,102995.0,117.7583,117.9171,117.5796,117.8079,102995.0
2025-01-07 13:00:00,118.71,118.95,118.7,118.93,95481.0,117.8079,118.0461,117.798,118.0262,95481.0
2025-01-07 13:30:00,118.93,118.93,118.62,118.65,516235.0,118.0262,118.0262,117.7186,117.7484,516235.0
2025-01-07 14:00:00,118.64,118.73,118.53,118.62,1639663.0,117.7384,117.8277,117.6293,117.7186,1639663.0
2025-01-07 14:30:00,118.61,118.62,118.38,118.4,1898834.0,117.7087,117.7186,117.4804,117.5003,1898834.0
2025-01-07 15:00:00,118.41,118.42,117.99,118.0,2035878.0,117.5102,117.5201,117.0934,117.1033,2035878.0
2025-01-07 15:30:00,118.0,118.2,117.81,118.17,2139994.0,117.1033,117.3018,116.9147,117.272,2139994.0
2025-01-08 09:30:00,117.8,118.0,117.57,117.69,528170.0,116.9048,117.1033,116.6766,116.7956,528170.0
2025-01-08 10:00:00,117.66,117.99,117.52,117.61,58174.0,116.7659,117.0934,116.6269,116.7163,58174.0
2025-01-08 10:30:00,117.62,117.97,117.61,117.97,20909.0,116.7262,117.0735,116.7163,117.0735,20909.0
2025-01-08 11:00:00,117.97,118.03,117.74,117.93,12816.0,117.0735,117.1331,116.8453,117.0338,12816.0
2025-01-08 11:30:00,117.96,118.26,117.96,118.17,72359.0,117.0636,117.3613,117.0636,117.272,72359.0
2025-01-08 12:00:00,118.17,118.18,117.45,117.45,40929.0,117.272,117.2819,116.5575,116.5575,40929.0
2025-01-08 12:30:00,117.5,117.77,117.43,117.73,94365.0,116.6071,116.875,116.5376,116.8353,94365.0
2025-01-08 13:00:00,117.75,118.19,117.75,118.11,84245.0,116.8552,117.2918,116.8552,117.2125,84245.0
2025-01-08 13:30:00,118.11,118.14,117.73,117.87,53444.0,117.2125,117.2422,116.8353,116.9743,53444.0
2025-01-08 14:00:00,117.86,118.38,117.75,118.35,60445.0,116.9644,117.4804,116.8552,117.4506,60445.0
2025-01-08 14:30:00,118.26,118.26,117.97,118.03,54724.0,117.3613,117.3613,117.0735,117.1331,54724.0
2025-01-08 15:00:00,118.05,118.14,117.92,118.13,59017.0,117.1529,117.2422,117.0239,117.2323,59017.0
2025-01-08 15:30:00,118.13,118.26,117.99,118.17,137246.0,117.2323,117.3613,117.0934,117.272,137246.0
2025-01-10 09:30:00,117.45,117.45,116.68,116.79,530974.0,116.5575,116.5575,115.7933,115.9025,530974.0
2025-01-10 10:00:00,116.77,116.78,116.12,116.69,162324.0,115.8826,115.8926,115.2376,115.8032,162324.0
2025-01-10 10:30:00,116.68,116.86,116.46,116.48,81708.0,115.7933,115.972,115.575,115.5948,81708.0
2025-01-10 11:00:00,116.47,116.5,116.18,116.21,74624.0,115.5849,115.6147,115.2971,115.3269,74624.0
2025-01-10 11:30:00,116.18,116.41,116.04,116.16,99096.0,115.2971,115.5254,115.1582,115.2773,99096.0
2025-01-10 12:00:00,116.11,116.3,116.05,116.3,54786.0,115.2277,115.4162,115.1681,115.4162,54786.0
2025-01-10 12:30:00,116.31,116.58,116.26,116.56,179207.0,115.4261,115.6941,115.3765,115.6742,179207.0
2025-01-10 13:00:00,116.54,116.91,116.45,116.8,74320.0,115.6544,116.0216,115.5651,115.9124,74320.0
2025-01-10 13:30:00,116.8,117.03,116.71,117.01,92922.0,115.9124,116.1407,115.8231,116.1208,92922.0
2025-01-10 14:00:00,117.03,117.03,116.56,116.73,136631.0,116.1407,116.1407,115.6742,115.8429,136631.0
2025-01-10 14:30:00,116.71,116.72,116.53,116.65,66502.0,115.8231,115.833,115.6445,115.7636,66502.0
2025-01-10 15:00:00,116.66,116.7,116.25,116.34,1040069.0,115.7735,115.8132,115.3666,115.4559,1040069.0
2025-01-10 15:30:00,116.34,116.46,116.2,116.33,704969.0,115.4559,115.575,115.317,115.446,704969.0
2025-01-13 09:30:00,115.28,115.82,115.05,115.75,241475.0,114.404,114.9399,114.1757,114.8704,241475.0
2025-01-13 10:00:00,115.7,115.88,115.44,115.45,135645.0,114.8208,114.9994,114.5627,114.5727,135645.0
2025-01-13 10:30:00,115.47,115.97,115.45,115.75,119476.0,114.5925,115.0887,114.5727,114.8704,119476.0
2025-01-13 11:00:00,115.75,115.78,115.57,115.6,230370.0,114.8704,114.9002,114.6918,114.7215,230370.0
2025-01-13 11:30:00,115.58,115.78,115.4,115.41,178088.0,114.7017,114.9002,114.523,114.533,178088.0
2025-01-13 12:00:00,115.4,115.83,115.36,115.78,150541.0,114.523,114.9498,114.4834,114.9002,150541.0
2025-01-13 12:30:00,115.76,116.03,115.69,116.01,100462.0,114.8803,115.1483,114.8108,115.1284,100462.0
2025-01-13 13:00:00,116.01,116.03,115.89,116.01,95279.0,115.1284,115.1483,115.0093,115.1284,95279.0
2025-01-13 13:30:00,116.03,116.14,115.99,116.1,71238.0,115.1483,115.2574,115.1086,115.2177,71238.0
2025-01-13 14:00:00,116.09,116.14,115.91,116.13,44893.0,115.2078,115.2574,115.0292,115.2475,44893.0
2025-01-13 14:30:00,116.13,116.23,116.0,116.13,70180.0,115.2475,115.3467,115.1185,115.2475,70180.0
2025-01-13 15:00:00,116.13,116.21,116.05,116.08,178423.0,115.2475,115.3269,115.1681,115.1979,178423.0
2025-01-13 15:30:00,116.08,116.37,116.04,116.36,163839.0,115.1979,115.4857,115.1582,115.4758,163839.0
2025-01-14 09:30:00,117.0,117.05,116.5,116.54,134429.0,116.1109,116.1605,115.6147,115.6544,134429.0
2025-01-14 10:00:00,116.57,117.02,116.53,116.73,95032.0,115.6842,116.1307,115.6445,115.8429,95032.0
2025-01-14 10:30:00,116.75,116.86,116.59,116.61,76954.0,115.8628,115.972,115.704,115.7239,76954.0
2025-01-14 11:00:00,116.61,116.62,116.32,116.43,133097.0,115.7239,115.7338,115.4361,115.5452,133097.0
2025-01-14 11:30:00,116.42,116.51,116.07,116.09,173035.0,115.5353,115.6246,115.188,115.2078,173035.0
2025-01-14 12:00:00,116.06,116.29,116.04,116.24,95968.0,115.178,115.4063,115.1582,115.3567,95968.0
2025-01-14 12:30:00,116.23,116.37,116.01,116.34,77369.0,115.3467,115.4857,115.1284,115.4559,77369.0
2025-01-14 13:00:00,116.32,116.66,116.31,116.64,61375.0,115.4361,115.7735,115.4261,115.7536,61375.0
2025-01-14 13:30:00,116.62,116.95,116.6,116.9,86215.0,115.7338,116.0613,115.7139,116.0117,86215.0
2025-01-14 14:00:00,116.9,116.95,116.8,116.84,38584.0,116.0117,116.0613,115.9124,115.9521,38584.0
2025-01-14 14:30:00,116.83,116.96,116.39,116.4,82880.0,115.9422,116.0712,115.5055,115.5155,82880.0
2025-01-14 15:00:00,116.4,116.45,116.14,116.42,69504.0,115.5155,115.5651,115.2574,115.5353,69504.0
2025-01-14 15:30:00,116.43,116.71,116.29,116.69,193596.0,115.5452,115.8231,115.4063,115.8032,193596.0
2025-01-15 09:30:00,118.37,118.56,118.06,118.54,293415.0,117.4705,117.659,117.1628,117.6392,293415.0
2025-01-15 10:00:00,118.53,118.68,118.43,118.61,132637.0,117.6293,117.7781,117.53,117.7087,132637.0
2025-01-15 10:30:00,118.6,118.64,118.35,118.36,97650.0,117.6987,117.7384,117.4506,117.4606,97650.0
2025-01-15 11:00:00,118.39,118.51,118.29,118.32,65114.0,117.4903,117.6094,117.3911,117.4209,65114.0
2025-01-15 11:30:00,118.32,118.32,118.05,118.15,140721.0,117.4209,117.4209,117.1529,117.2522,140721.0
2025-01-15 12:00:00,118.14,118.37,118.13,118.31,78141.0,117.2422,117.4705,117.2323,117.4109,78141.0
2025-01-15 12:30:00,118.32,118.46,118.26,118.28,56599.0,117.4209,117.5598,117.3613,117.3812,56599.0
2025-01-15 13:00:00,118.29,118.51,118.29,118.51,81951.0,117.3911,117.6094,117.3911,117.6094,81951.0
2025-01-15 13:30:00,118.5,118.57,118.46,118.54,132232.0,117.5995,117.669,117.5598,117.6392,132232.0
2025-01-15 14:00:00,118.55,118.67,118.54,118.67,46468.0,117.6491,117.7682,117.6392,117.7682,46468.0
2025-01-15 14:30:00,118.67,118.78,118.65,118.71,77462.0,117.7682,117.8774,117.7484,117.8079,77462.0
2025-01-15 15:00:00,118.72,118.82,118.7,118.77,133661.0,117.8178,117.9171,117.798,117.8674,133661.0
2025-01-15 15:30:00,118.75,118.81,118.59,118.59,185890.0,117.8476,117.9071,117.6888,117.6888,185890.0
2025-01-16 09:30:00,118.88,118.94,118.53,118.54,216706.0,117.9766,118.0361,117.6293,117.6392,216706.0
2025-01-16 10:00:00,118.51,118.76,118.39,118.6,77839.0,117.6094,117.8575,117.4903,117.6987,77839.0
2025-01-16 10:30:00,118.6,118.81,118.55,118.81,109768.0,117.6987,117.9071,117.6491,117.9071,109768.0
2025-01-16 11:00:00,118.79,118.99,118.68,118.84,85088.0,117.8873,118.0858,117.7781,117.9369,85088.0
2025-01-16 11:30:00,118.85,118.9,118.63,118.89,78432.0,117.9468,117.9965,117.7285,117.9865,78432.0
2025-01-16 12:00:00,118.87,118.98,118.79,118.97,43651.0,117.9667,118.0758,117.8873,118.0659,43651.0
2025-01-16 12:30:00,118.95,118.96,118.76,118.8,130249.0,118.0461,118.056,117.8575,117.8972,130249.0
2025-01-16 13:00:00,118.79,118.89,118.65,118.66,132720.0,117.8873,117.9865,117.7484,117.7583,132720.0
2025-01-16 13:30:00,118.67,118.68,118.43,118.53,153340.0,117.7682,117.7781,117.53,117.6293,153340.0
2025-01-16 14:00:00,118.52,118.71,118.46,118.69,189466.0,117.6193,117.8079,117.5598,117.788,189466.0
2025-01-16 14:30:00,118.69,118.79,118.63,118.76,475202.0,117.788,117.8873,117.7285,117.8575,475202.0
2025-01-16 15:00:00,118.75,118.83,118.59,118.66,170552.0,117.8476,117.927,117.6888,117.7583,170552.0
2025-01-16 15:30:00,118.66,118.79,118.52,118.59,147408.0,117.7583,117.8873,117.6193,117.6888,147408.0
2025-01-17 09:30:00,119.64,119.67,119.24,119.5,137814.0,118.7308,118.7606,118.3339,118.5919,137814.0
2025-01-17 10:00:00,119.51,119.77,119.45,119.6,81068.0,118.6018,118.8598,118.5423,118.6911,81068.0
2025-01-17 10:30:00,119.62,119.76,119.6,119.76,32101.0,118.711,118.8499,118.6911,118.8499,32101.0
2025-01-17 11:00:00,119.75,119.87,119.68,119.83,17561.0,118.84,118.9591,118.7705,118.9194,17561.0
2025-01-17 11:30:00,119.83,119.85,119.69,119.73,57961.0,118.9194,118.9392,118.7804,118.8201,57961.0
2025-01-17 12:00:00,119.73,119.85,119.66,119.83,106861.0,118.8201,118.9392,118.7507,118.9194,106861.0
2025-01-17 12:30:00,119.84,119.85,119.73,119.76,63830.0,118.9293,118.9392,118.8201,118.8499,63830.0
2025-01-17 13:00:00,119.78,119.87,119.74,119.8,120839.0,118.8698,118.9591,118.8301,118.8896,120839.0
2025-01-17 13:30:00,119.79,119.81,119.67,119.73,28181.0,118.8797,118.8995,118.7606,118.8201,28181.0
2025-01-17 14:00:00,119.72,119.75,119.63,119.69,83566.0,118.8102,118.84,118.7209,118.7804,83566.0
2025-01-17 14:30:00,119.67,119.73,119.61,119.65,59583.0,118.7606,118.8201,118.7011,118.7408,59583.0
2025-01-17 15:00:00,119.64,119.68,119.52,119.63,47066.0,118.7308,118.7705,118.6117,118.7209,47066.0
2025-01-17 15:30:00,119.63,119.7,119.53,119.59,190421.0,118.7209,118.7904,118.6217,118.6812,190421.0
2025-01-21 09:30:00,120.4,120.56,120.2,120.36,362694.0,119.4851,119.6438,119.2866,119.4454,362694.0
2025-01-21 10:00:00,120.35,120.39,120.07,120.38,101001.0,119.4354,119.4751,119.1576,119.4652,101001.0
2025-01-21 10:30:00,120.38,120.47,120.29,120.43,93612.0,119.4652,119.5545,119.3759,119.5148,93612.0
2025-01-21 11:00:00,120.43,120.57,120.34,120.55,77440.0,119.5148,119.6538,119.4255,119.6339,77440.0
2025-01-21 11:30:00,120.6,120.71,120.47,120.7,110396.0,119.6835,119.7927,119.5545,119.7828,110396.0
2025-01-21 12:00:00,120.69,120.79,120.64,120.76,40658.0,119.7728,119.8721,119.7232,119.8423,40658.0
2025-01-21 12:30:00,120.75,120.9,120.75,120.88,35536.0,119.8324,119.9813,119.8324,119.9614,35536.0
2025-01-21 13:00:00,120.88,120.96,120.8,120.91,119533.0,119.9614,120.0408,119.882,119.9912,119533.0
2025-01-21 13:30:00,120.92,120.96,120.87,120.93,48325.0,120.0011,120.0408,119.9515,120.011,48325.0
2025-01-21 14:00:00,120.93,120.97,120.78,120.87,242379.0,120.011,120.0507,119.8622,119.9515,242379.0
2025-01-21 14:30:00,120.86,120.86,120.74,120.84,97298.0,119.9416,119.9416,119.8225,119.9217,97298.0
2025-01-21 15:00:00,120.83,120.94,120.8,120.94,63956.0,119.9118,120.0209,119.882,120.0209,63956.0
2025-01-21 15:30:00,120.93,120.96,120.83,120.94,179638.0,120.011,120.0408,119.9118,120.0209,179638.0
2025-01-22 09:30:00,121.69,121.69,121.31,121.46,263134.0,120.7653,120.7653,120.3881,120.537,263134.0
2025-01-22 10:00:00,121.46,121.57,121.35,121.48,379108.0,120.537,120.6462,120.4278,120.5568,379108.0
2025-01-22 10:30:00,121.48,121.56,121.43,121.45,295962.0,120.5568,120.6362,120.5072,120.5271,295962.0
2025-01-22 11:00:00,121.45,121.55,121.38,121.55,103779.0,120.5271,120.6263,120.4576,120.6263,103779.0
2025-01-22 11:30:00,121.56,121.7,121.55,121.67,154780.0,120.6362,120.7752,120.6263,120.7454,154780.0
2025-01-22 12:00:00,121.67,121.69,121.6,121.64,53885.0,120.7454,120.7653,120.6759,120.7156,53885.0
2025-01-22 12:30:00,121.64,121.67,121.56,121.58,55264.0,120.7156,120.7454,120.6362,120.6561,55264.0
2025-01-22 13:00:00,121.58,121.61,121.51,121.53,103664.0,120.6561,120.6859,120.5866,120.6065,103664.0
2025-01-22 13:30:00,121.54,121.64,121.52,121.53,60495.0,120.6164,120.7156,120.5965,120.6065,60495.0
2025-01-22 14:00:00,121.52,121.59,121.49,121.51,49264.0,120.5965,120.666,120.5668,120.5866,49264.0
2025-01-22 14:30:00,121.5,121.62,121.48,121.62,50860.0,120.5767,120.6958,120.5568,120.6958,50860.0
2025-01-22 15:00:00,121.6,121.61,121.51,121.52,91170.0,120.6759,120.6859,120.5866,120.5965,91170.0
2025-01-22 15:30:00,121.52,121.55,121.34,121.4,132482.0,120.5965,120.6263,120.4179,120.4775,132482.0
2025-01-23 09:30:00,121.29,121.4,121.23,121.38,121991.0,120.3683,120.4775,120.3087,120.4576,121991.0
2025-01-23 10:00:00,121.39,121.4,121.29,121.33,96980.0,120.4675,120.4775,120.3683,120.408,96980.0
2025-01-23 10:30:00,121.34,121.52,121.32,121.52,208867.0,120.4179,120.5965,120.3981,120.5965,208867.0
2025-01-23 11:00:00,121.52,121.67,121.39,121.67,216775.0,120.5965,120.7454,120.4675,120.7454,216775.0
2025-01-23 11:30:00,121.66,121.78,121.61,121.67,111753.0,120.7355,120.8546,120.6859,120.7454,111753.0
2025-01-23 12:00:00,121.65,121.71,121.61,121.67,128930.0,120.7256,120.7851,120.6859,120.7454,128930.0
2025-01-23 12:30:00,121.68,121.81,121.63,121.8,140901.0,120.7553,120.8843,120.7057,120.8744,140901.0
2025-01-23 13:00:00,121.81,121.9,121.8,121.83,109295.0,120.8843,120.9737,120.8744,120.9042,109295.0
2025-01-23 13:30:00,121.83,121.87,121.76,121.76,93908.0,120.9042,120.9439,120.8347,120.8347,93908.0
2025-01-23 14:00:00,121.76,121.79,121.68,121.75,79471.0,120.8347,120.8645,120.7553,120.8248,79471.0
2025-01-23 14:30:00,121.75,121.81,121.74,121.79,63527.0,120.8248,120.8843,120.8149,120.8645,63527.0
2025-01-23 15:00:00,121.77,121.87,121.73,121.84,59211.0,120.8446,120.9439,120.8049,120.9141,59211.0
2025-01-23 15:30:00,121.83,122.07,121.77,122.07,200046.0,120.9042,121.1424,120.8446,121.1424,200046.0
2025-01-24 09:30:00,122.3,122.48,122.26,122.31,181997.0,121.3706,121.5492,121.3309,121.3805,181997.0
2025-01-24 10:00:00,122.34,122.36,122.18,122.19,124979.0,121.4103,121.4302,121.2515,121.2615,124979.0
2025-01-24 10:30:00,122.19,122.29,122.16,122.24,27831.0,121.2615,121.3607,121.2317,121.3111,27831.0
2025-01-24 11:00:00,122.23,122.39,122.22,122.39,44415.0,121.3011,121.4599,121.2912,121.4599,44415.0
2025-01-24 11:30:00,122.39,122.45,122.29,122.31,51901.0,121.4599,121.5195,121.3607,121.3805,51901.0
2025-01-24 12:00:00,122.31,122.43,122.27,122.32,88716.0,121.3805,121.4996,121.3408,121.3905,88716.0
2025-01-24 12:30:00,122.33,122.37,122.16,122.17,120474.0,121.4004,121.4401,121.2317,121.2416,120474.0
2025-01-24 13:00:00,122.17,122.21,122.09,122.14,23607.0,121.2416,121.2813,121.1622,121.2118,23607.0
2025-01-24 13:30:00,122.15,122.19,121.94,121.98,30627.0,121.2218,121.2615,121.0134,121.053,30627.0
2025-01-24 14:00:00,121.99,122.05,121.89,122.0,59067.0,121.063,121.1225,120.9637,121.0729,59067.0
2025-01-24 14:30:00,122.01,122.09,121.99,122.01,49806.0,121.0828,121.1622,121.063,121.0828,49806.0
2025-01-24 15:00:00,122.0,122.06,121.92,121.92,65451.0,121.0729,121.1324,120.9935,120.9935,65451.0
2025-01-24 15:30:00,121.94,122.09,121.86,122.06,125903.0,121.0134,121.1622,120.934,121.1324,125903.0
2025-01-27 09:30:00,119.78,120.6,119.78,120.59,819511.0,118.8698,119.6835,118.8698,119.6736,819511.0
2025-01-27 10:00:00,120.59,120.69,120.25,120.65,578415.0,119.6736,119.7728,119.3362,119.7332,578415.0
2025-01-27 10:30:00,120.64,120.74,120.48,120.48,130068.0,119.7232,119.8225,119.5644,119.5644,130068.0
2025-01-27 11:00:00,120.48,120.51,120.15,120.19,377413.0,119.5644,119.5942,119.237,119.2766,377413.0
2025-01-27 11:30:00,120.19,120.36,120.11,120.2,259282.0,119.2766,119.4454,119.1973,119.2866,259282.0
2025-01-27 12:00:00,120.23,120.42,120.14,120.32,311704.0,119.3163,119.5049,119.227,119.4057,311704.0
2025-01-27 12:30:00,120.33,120.45,120.08,120.08,239488.0,119.4156,119.5347,119.1675,119.1675,239488.0
2025-01-27 13:00:00,120.08,120.22,120.03,120.04,387667.0,119.1675,119.3064,119.1179,119.1278,387667.0
2025-01-27 13:30:00,120.06,120.28,120.05,120.13,263623.0,119.1476,119.366,119.1377,119.2171,263623.0
2025-01-27 14:00:00,120.15,120.56,120.14,120.54,181130.0,119.237,119.6438,119.227,119.624,181130.0
2025-01-27 14:30:00,120.54,120.54,120.11,120.21,81132.0,119.624,119.624,119.1973,119.2965,81132.0
2025-01-27 15:00:00,120.2,120.41,120.14,120.31,76642.0,119.2866,119.495,119.227,119.3957,76642.0
2025-01-27 15:30:00,120.31,120.64,120.26,120.6,338136.0,119.3957,119.7232,119.3461,119.6835,338136.0
2025-01-28 09:30:00,120.7,120.82,120.25,120.51,155035.0,119.7828,119.9019,119.3362,119.5942,155035.0
2025-01-28 10:00:00,120.56,121.11,120.56,121.07,117425.0,119.6438,120.1897,119.6438,120.15,117425.0
2025-01-28 10:30:00,121.03,121.1,120.92,121.1,105330.0,120.1103,120.1797,120.0011,120.1797,105330.0
2025-01-28 11:00:00,121.11,121.19,120.77,120.77,121484.0,120.1897,120.269,119.8522,119.8522,121484.0
2025-01-28 11:30:00,120.81,120.95,120.68,120.95,114826.0,119.8919,120.0309,119.7629,120.0309,114826.0
2025-01-28 12:00:00,120.96,121.17,120.94,121.14,58085.0,120.0408,120.2492,120.0209,120.2194,58085.0
2025-01-28 12:30:00,121.16,121.2,121.07,121.15,21343.0,120.2393,120.279,120.15,120.2294,21343.0
2025-01-28 13:00:00,121.16,121.34,121.15,121.25,18729.0,120.2393,120.4179,120.2294,120.3286,18729.0
2025-01-28 13:30:00,121.24,121.31,121.13,121.16,118562.0,120.3187,120.3881,120.2095,120.2393,118562.0
2025-01-28 14:00:00,121.16,121.22,121.06,121.2,108190.0,120.2393,120.2988,120.14,120.279,108190.0
2025-01-28 14:30:00,121.21,121.5,121.2,121.47,79126.0,120.2889,120.5767,120.279,120.5469,79126.0
2025-01-28 15:00:00,121.47,121.55,121.4,121.5,74387.0,120.5469,120.6263,120.4775,120.5767,74387.0
2025-01-28 15:30:00,121.48,121.51,121.38,121.41,123731.0,120.5568,120.5866,120.4576,120.4874,123731.0
2025-01-29 09:30:00,121.35,121.41,121.18,121.31,93184.0,120.4278,120.4874,120.2591,120.3881,93184.0
2025-01-29 10:00:00,121.33,121.48,121.26,121.29,88859.0,120.408,120.5568,120.3385,120.3683,88859.0
2025-01-29 10:30:00,121.29,121.39,121.25,121.29,34716.0,120.3683,120.4675,120.3286,120.3683,34716.0
2025-01-29 11:00:00,121.32,121.36,121.18,121.22,42797.0,120.3981,120.4378,120.2591,120.2988,42797.0
2025-01-29 11:30:00,121.2,121.29,121.07,121.1,95297.0,120.279,120.3683,120.15,120.1797,95297.0
2025-01-29 12:00:00,121.1,121.38,121.1,121.29,109035.0,120.1797,120.4576,120.1797,120.3683,109035.0
2025-01-29 12:30:00,121.3,121.32,121.13,121.15,84618.0,120.3782,120.3981,120.2095,120.2294,84618.0
2025-01-29 13:00:00,121.16,121.22,120.76,121.22,122967.0,120.2393,120.2988,119.8423,120.2988,122967.0
2025-01-29 13:30:00,121.22,121.26,121.05,121.05,35990.0,120.2988,120.3385,120.1301,120.1301,35990.0
2025-01-29 14:00:00,120.89,121.0,120.59,120.65,105948.0,119.9713,120.0805,119.6736,119.7332,105948.0
2025-01-29 14:30:00,120.62,121.35,120.61,121.16,90528.0,119.7034,120.4278,119.6935,120.2393,90528.0
2025-01-29 15:00:00,121.15,121.39,120.89,121.32,148094.0,120.2294,120.4675,119.9713,120.3981,148094.0
2025-01-29 15:30:00,121.37,121.38,120.88,121.04,149625.0,120.4477,120.4576,119.9614,120.1202,149625.0
2025-01-30 09:30:00,121.66,122.05,121.66,121.9,257414.0,120.7355,121.1225,120.7355,120.9737,257414.0
2025-01-30 10:00:00,121.87,121.88,121.63,121.63,167978.0,120.9439,120.9538,120.7057,120.7057,167978.0
2025-01-30 10:30:00,121.66,121.91,121.5,121.53,24912.0,120.7355,120.9836,120.5767,120.6065,24912.0
2025-01-30 11:00:00,121.5,121.77,121.43,121.77,50493.0,120.5767,120.8446,120.5072,120.8446,50493.0
2025-01-30 11:30:00,121.77,122.02,121.69,121.96,140121.0,120.8446,121.0927,120.7653,121.0332,140121.0
2025-01-30 12:00:00,121.94,121.95,121.6,121.65,83239.0,121.0134,121.0233,120.6759,120.7256,83239.0
2025-01-30 12:30:00,121.65,121.84,121.63,121.83,74005.0,120.7256,120.9141,120.7057,120.9042,74005.0
2025-01-30 13:00:00,121.83,122.01,121.81,121.94,132839.0,120.9042,121.0828,120.8843,121.0134,132839.0
2025-01-30 13:30:00,121.98,122.14,121.95,122.14,36493.0,121.053,121.2118,121.0233,121.2118,36493.0
2025-01-30 14:00:00,122.12,122.18,122.08,122.12,41633.0,121.192,121.2515,121.1523,121.192,41633.0
2025-01-30 14:30:00,122.13,122.28,122.07,122.27,66336.0,121.2019,121.3508,121.1424,121.3408,66336.0
2025-01-30 15:00:00,122.26,122.41,122.25,122.35,103742.0,121.3309,121.4798,121.321,121.4202,103742.0
2025-01-30 15:30:00,122.36,122.36,121.42,121.97,642036.0,121.4302,121.4302,120.4973,121.0431,642036.0
2025-01-31 09:30:00,122.35,122.35,122.19,122.35,100599.0,121.4202,121.4202,121.2615,121.4202,100599.0
2025-01-31 10:00:00,122.34,122.49,122.32,122.48,91516.0,121.4103,121.5592,121.3905,121.5492,91516.0
2025-01-31 10:30:00,122.5,122.63,122.49,122.61,170315.0,121.5691,121.6981,121.5592,121.6783,170315.0
2025-01-31 11:00:00,122.61,122.66,122.55,122.57,150485.0,121.6783,121.7279,121.6187,121.6386,150485.0
2025-01-31 11:30:00,122.55,122.63,122.5,122.56,111858.0,121.6187,121.6981,121.5691,121.6286,111858.0
2025-01-31 12:00:00,122.56,122.77,122.38,122.77,158618.0,121.6286,121.837,121.45,121.837,158618.0
2025-01-31 12:30:00,122.77,122.8,122.65,122.68,99399.0,121.837,121.8668,121.718,121.7477,99399.0
2025-01-31 13:00:00,122.67,122.73,122.08,122.1,278595.0,121.7378,121.7973,121.1523,121.1721,278595.0
2025-01-31 13:30:00,122.09,122.14,121.71,121.81,105077.0,121.1622,121.2118,120.7851,120.8843,105077.0
2025-01-31 14:00:00,121.76,121.89,121.44,121.67,117932.0,120.8347,120.9637,120.5171,120.7454,117932.0
2025-01-31 14:30:00,121.67,121.77,121.24,121.52,118702.0,120.7454,120.8446,120.3187,120.5965,118702.0
2025-01-31 15:00:00,121.48,121.49,121.12,121.16,144117.0,120.5568,120.5668,120.1996,120.2393,144117.0
2025-01-31 15:30:00,121.21,121.46,121.09,121.25,502413.0,120.2889,120.537,120.1698,120.3286,502413.0
2025-02-03 09:30:00,119.38,119.51,119.07,119.19,291401.0,118.4728,118.6018,118.1652,118.2842,291401.0
2025-02-03 10:00:00,119.1,120.17,118.92,120.15,377705.0,118.1949,119.2568,118.0163,119.237,377705.0
2025-02-03 10:30:00,120.13,120.56,120.02,120.41,198038.0,119.2171,119.6438,119.1079,119.495,198038.0
2025-02-03 11:00:00,120.38,120.61,120.0,120.35,255083.0,119.4652,119.6935,119.0881,119.4354,255083.0
2025-02-03 11:30:00,120.36,120.55,120.14,120.2,290203.0,119.4454,119.6339,119.227,119.2866,290203.0
2025-02-03 12:00:00,120.2,120.44,120.09,120.24,101191.0,119.2866,119.5247,119.1774,119.3263,101191.0
2025-02-03 12:30:00,120.22,120.32,119.93,120.15,385132.0,119.3064,119.4057,119.0186,119.237,385132.0
2025-02-03 13:00:00,120.12,120.32,119.95,120.24,198952.0,119.2072,119.4057,119.0385,119.3263,198952.0
2025-02-03 13:30:00,120.26,120.44,120.17,120.4,131797.0,119.3461,119.5247,119.2568,119.4851,131797.0
2025-02-03 14:00:00,120.39,120.64,120.36,120.54,118429.0,119.4751,119.7232,119.4454,119.624,118429.0
2025-02-03 14:30:00,120.54,120.69,120.51,120.54,148801.0,119.624,119.7728,119.5942,119.624,148801.0
2025-02-03 15:00:00,120.58,120.63,120.37,120.37,96379.0,119.6637,119.7133,119.4553,119.4553,96379.0
2025-02-03 15:30:00,120.4,120.46,120.18,120.2,262504.0,119.4851,119.5446,119.2667,119.2866,262504.0
2025-02-04 09:30:00,120.55,120.88,120.47,120.85,174630.0,119.6339,119.9614,119.5545,119.9316,174630.0
2025-02-04 10:00:00,120.88,121.25,120.88,121.13,112673.0,119.9614,120.3286,119.9614,120.2095,112673.0
2025-02-04 10:30:00,121.13,121.26,121.05,121.13,206995.0,120.2095,120.3385,120.1301,120.2095,206995.0
2025-02-04 11:00:00,121.14,121.43,121.13,121.42,51113.0,120.2194,120.5072,120.2095,120.4973,51113.0
2025-02-04 11:30:00,121.42,121.44,121.22,121.29,82980.0,120.4973,120.5171,120.2988,120.3683,82980.0
2025-02-04 12:00:00,121.31,121.33,120.98,120.98,220786.0,120.3881,120.408,120.0606,120.0606,220786.0
2025-02-04 12:30:00,121.0,121.23,120.93,121.23,469976.0,120.0805,120.3087,120.011,120.3087,469976.0
2025-02-04 13:00:00,121.23,121.29,121.09,121.26,48903.0,120.3087,120.3683,120.1698,120.3385,48903.0
2025-02-04 13:30:00,121.25,121.28,121.17,121.17,27704.0,120.3286,120.3584,120.2492,120.2492,27704.0
2025-02-04 14:00:00,121.17,121.4,121.15,121.34,36056.0,120.2492,120.4775,120.2294,120.4179,36056.0
2025-02-04 14:30:00,121.34,121.43,121.17,121.3,119514.0,120.4179,120.5072,120.2492,120.3782,119514.0
2025-02-04 15:00:00,121.26,121.35,121.18,121.19,60768.0,120.3385,120.4278,120.2591,120.269,60768.0
2025-02-04 15:30:00,121.18,121.38,121.17,121.32,103632.0,120.2591,120.4576,120.2492,120.3981,103632.0
2025-02-05 09:30:00,121.43,121.43,121.08,121.19,274152.0,120.5072,120.5072,120.1599,120.269,274152.0
2025-02-05 10:00:00,121.28,121.46,120.95,121.3,143864.0,120.3584,120.537,120.0309,120.3782,143864.0
2025-02-05 10:30:00,121.31,121.4,121.17,121.37,123465.0,120.3881,120.4775,120.2492,120.4477,123465.0
2025-02-05 11:00:00,121.36,121.47,121.25,121.43,147033.0,120.4378,120.5469,120.3286,120.5072,147033.0
2025-02-05 11:30:00,121.43,121.7,121.42,121.68,70801.0,120.5072,120.7752,120.4973,120.7553,70801.0
2025-02-05 12:00:00,121.69,121.77,121.62,121.63,39988.0,120.7653,120.8446,120.6958,120.7057,39988.0
2025-02-05 12:30:00,121.63,121.71,121.61,121.68,53123.0,120.7057,120.7851,120.6859,120.7553,53123.0
2025-02-05 13:00:00,121.68,121.74,121.63,121.68,34210.0,120.7553,120.8149,120.7057,120.7553,34210.0
2025-02-05 13:30:00,121.67,121.82,121.65,121.73,25219.0,120.7454,120.8943,120.7256,120.8049,25219.0
2025-02-05 14:00:00,121.73,121.87,121.73,121.81,69201.0,120.8049,120.9439,120.8049,120.8843,69201.0
2025-02-05 14:30:00,121.81,121.82,121.73,121.75,86917.0,120.8843,120.8943,120.8049,120.8248,86917.0
2025-02-05 15:00:00,121.75,121.88,121.74,121.84,120923.0,120.8248,120.9538,120.8149,120.9141,120923.0
2025-02-05 15:30:00,121.84,121.94,121.7,121.91,251609.0,120.9141,121.0134,120.7752,120.9836,251609.0
2025-02-06 09:30:00,122.28,122.28,122.05,122.1,64852.0,121.3508,121.3508,121.1225,121.1721,64852.0
2025-02-06 10:00:00,122.08,122.28,122.08,122.12,62702.0,121.1523,121.3508,121.1523,121.192,62702.0
2025-02-06 10:30:00,122.11,122.24,121.98,122.07,82736.0,121.1821,121.3111,121.053,121.1424,82736.0
2025-02-06 11:00:00,122.07,122.3,122.06,122.28,34170.0,121.1424,121.3706,121.1324,121.3508,34170.0
2025-02-06 11:30:00,122.26,122.26,122.11,122.13,53098.0,121.3309,121.3309,121.1821,121.2019,53098.0
2025-02-06 12:00:00,122.13,122.22,122.06,122.14,52519.0,121.2019,121.2912,121.1324,121.2118,52519.0
2025-02-06 12:30:00,122.14,122.26,122.09,122.24,26043.0,121.2118,121.3309,121.1622,121.3111,26043.0
2025-02-06 13:00:00,122.24,122.3,122.17,122.23,76364.0,121.3111,121.3706,121.2416,121.3011,76364.0
2025-02-06 13:30:00,122.24,122.27,122.14,122.17,27568.0,121.3111,121.3408,121.2118,121.2416,27568.0
2025-02-06 14:00:00,122.17,122.21,122.0,122.03,62159.0,121.2416,121.2813,121.0729,121.1027,62159.0
2025-02-06 14:30:00,122.02,122.02,121.72,121.88,90709.0,121.0927,121.0927,120.795,120.9538,90709.0
2025-02-06 15:00:00,121.87,122.06,121.85,122.05,28621.0,120.9439,121.1324,120.924,121.1225,28621.0
2025-02-06 15:30:00,122.06,122.34,122.05,122.32,128393.0,121.1324,121.4103,121.1225,121.3905,128393.0
2025-02-07 09:30:00,122.57,122.76,122.49,122.68,170022.0,121.6386,121.8271,121.5592,121.7477,170022.0
2025-02-07 10:00:00,122.66,122.68,121.98,122.2,141339.0,121.7279,121.7477,121.053,121.2714,141339.0
2025-02-07 10:30:00,122.11,122.32,121.49,121.84,212299.0,121.1821,121.3905,120.5668,120.9141,212299.0
2025-02-07 11:00:00,121.85,122.02,121.47,121.55,153718.0,120.924,121.0927,120.5469,120.6263,153718.0
2025-02-07 11:30:00,121.58,121.73,121.43,121.48,114828.0,120.6561,120.8049,120.5072,120.5568,114828.0
2025-02-07 12:00:00,121.47,121.71,121.27,121.48,167011.0,120.5469,120.7851,120.3484,120.5568,167011.0
2025-02-07 12:30:00,121.45,121.65,121.39,121.56,26669.0,120.5271,120.7256,120.4675,120.6362,26669.0
2025-02-07 13:00:00,121.55,121.85,121.55,121.8,35313.0,120.6263,120.924,120.6263,120.8744,35313.0
2025-02-07 13:30:00,121.77,121.84,121.38,121.39,66427.0,120.8446,120.9141,120.4576,120.4675,66427.0
2025-02-07 14:00:00,121.38,121.45,121.32,121.34,91550.0,120.4576,120.5271,120.3981,120.4179,91550.0
2025-02-07 14:30:00,121.32,121.51,121.3,121.43,72508.0,120.3981,120.5866,120.3782,120.5072,72508.0
2025-02-07 15:00:00,121.43,121.43,121.23,121.28,46408.0,120.5072,120.5072,120.3087,120.3584,46408.0
2025-02-07 15:30:00,121.29,121.45,121.29,121.32,108242.0,120.3683,120.5271,120.3683,120.3981,108242.0
2025-02-10 09:30:00,122.16,122.16,121.81,121.96,184908.0,121.2317,121.2317,120.8843,121.0332,184908.0
2025-02-10 10:00:00,121.97,122.19,121.93,122.19,100378.0,121.0431,121.2615,121.0034,121.2615,100378.0
2025-02-10 10:30:00,122.2,122.28,122.15,122.2,77821.0,121.2714,121.3508,121.2218,121.2714,77821.0
2025-02-10 11:00:00,122.21,122.25,122.06,122.11,80180.0,121.2813,121.321,121.1324,121.1821,80180.0
2025-02-10 11:30:00,122.09,122.12,122.02,122.11,40053.0,121.1622,121.192,121.0927,121.1821,40053.0
2025-02-10 12:00:00,122.12,122.13,121.93,121.98,41450.0,121.192,121.2019,121.0034,121.053,41450.0
2025-02-10 12:30:00,121.98,122.15,121.98,122.15,62718.0,121.053,121.2218,121.053,121.2218,62718.0
2025-02-10 13:00:00,122.14,122.21,122.13,122.15,72147.0,121.2118,121.2813,121.2019,121.2218,72147.0
2025-02-10 13:30:00,122.15,122.26,122.14,122.23,26840.0,121.2218,121.3309,121.2118,121.3011,26840.0
2025-02-10 14:00:00,122.22,122.3,122.15,122.23,48342.0,121.2912,121.3706,121.2218,121.3011,48342.0
2025-02-10 14:30:00,122.24,122.26,122.17,122.22,32735.0,121.3111,121.3309,121.2416,121.2912,32735.0
2025-02-10 15:00:00,122.21,122.27,122.18,122.21,84899.0,121.2813,121.3408,121.2515,121.2813,84899.0
2025-02-10 15:30:00,122.2,122.32,122.12,122.24,222815.0,121.2714,121.3905,121.192,121.3111,222815.0
2025-02-11 09:30:00,121.95,121.98,121.76,121.92,142774.0,121.0233,121.053,120.8347,120.9935,142774.0
2025-02-11 10:00:00,121.94,122.11,121.84,122.09,100090.0,121.0134,121.1821,120.9141,121.1622,100090.0
2025-02-11 10:30:00,122.09,122.29,122.07,122.21,109081.0,121.1622,121.3607,121.1424,121.2813,109081.0
2025-02-11 11:00:00,122.21,122.3,122.19,122.23,109579.0,121.2813,121.3706,121.2615,121.3011,109579.0
2025-02-11 11:30:00,122.23,122.29,122.13,122.16,82176.0,121.3011,121.3607,121.2019,121.2317,82176.0
2025-02-11 12:00:00,122.15,122.18,121.97,122.17,55653.0,121.2218,121.2515,121.0431,121.2416,55653.0
2025-02-11 12:30:00,122.18,122.19,122.05,122.06,1092440.0,121.2515,121.2615,121.1225,121.1324,1092440.0
2025-02-11 13:00:00,122.07,122.14,122.04,122.09,77659.0,121.1424,121.2118,121.1126,121.1622,77659.0
2025-02-11 13:30:00,122.1,122.31,122.1,122.2,39671.0,121.1721,121.3805,121.1721,121.2714,39671.0
2025-02-11 14:00:00,122.19,122.24,122.16,122.22,64390.0,121.2615,121.3111,121.2317,121.2912,64390.0
2025-02-11 14:30:00,122.23,122.49,122.22,122.37,100982.0,121.3011,121.5592,121.2912,121.4401,100982.0
2025-02-11 15:00:00,122.37,122.41,122.31,122.34,48972.0,121.4401,121.4798,121.3805,121.4103,48972.0
2025-02-11 15:30:00,122.34,122.41,122.23,122.35,574343.0,121.4103,121.4798,121.3011,121.4202,574343.0
2025-02-12 09:30:00,121.43,121.67,121.15,121.64,97746.0,120.5072,120.7454,120.2294,120.7156,97746.0
2025-02-12 10:00:00,121.65,121.88,121.36,121.72,110079.0,120.7256,120.9538,120.4378,120.795,110079.0
2025-02-12 10:30:00,121.71,122.03,121.7,121.95,524733.0,120.7851,121.1027,120.7752,121.0233,524733.0
2025-02-12 11:00:00,121.95,121.95,121.54,121.62,60723.0,121.0233,121.0233,120.6164,120.6958,60723.0
2025-02-12 11:30:00,121.61,122.17,121.61,122.15,60616.0,120.6859,121.2416,120.6859,121.2218,60616.0
2025-02-12 12:00:00,122.15,122.37,122.11,122.33,85012.0,121.2218,121.4401,121.1821,121.4004,85012.0
2025-02-12 12:30:00,122.33,122.49,122.21,122.48,65264.0,121.4004,121.5592,121.2813,121.5492,65264.0
2025-02-12 13:00:00,122.47,122.49,122.2,122.29,39744.0,121.5393,121.5592,121.2714,121.3607,39744.0
2025-02-12 13:30:00,122.27,122.31,122.17,122.19,25920.0,121.3408,121.3805,121.2416,121.2615,25920.0
2025-02-12 14:00:00,122.19,122.2,122.07,122.2,44788.0,121.2615,121.2714,121.1424,121.2714,44788.0
2025-02-12 14:30:00,122.17,122.36,122.17,122.3,40653.0,121.2416,121.4302,121.2416,121.3706,40653.0
2025-02-12 15:00:00,122.32,122.33,122.22,122.22,28922.0,121.3905,121.4004,121.2912,121.2912,28922.0
2025-02-12 15:30:00,122.23,122.28,122.11,122.21,62946.0,121.3011,121.3508,121.1821,121.2813,62946.0
2025-02-13 09:30:00,122.71,122.71,122.27,122.61,161119.0,121.7775,121.7775,121.3408,121.6783,161119.0
2025-02-13 10:00:00,122.63,122.92,122.55,122.84,39257.0,121.6981,121.9859,121.6187,121.9065,39257.0
2025-02-13 10:30:00,122.85,123.09,122.85,123.04,117777.0,121.9164,122.1546,121.9164,122.105,117777.0
2025-02-13 11:00:00,123.05,123.13,123.01,123.03,149339.0,122.1149,122.1943,122.0752,122.0951,149339.0
2025-02-13 11:30:00,123.03,123.07,122.84,122.89,19644.0,122.0951,122.1348,121.9065,121.9561,19644.0
2025-02-13 12:00:00,122.88,122.98,122.83,122.96,26386.0,121.9462,122.0454,121.8966,122.0256,26386.0
2025-02-13 12:30:00,122.95,123.02,122.82,122.87,15373.0,122.0157,122.0851,121.8867,121.9363,15373.0
2025-02-13 13:00:00,122.86,122.9,122.63,122.88,35898.0,121.9264,121.9661,121.6981,121.9462,35898.0
2025-02-13 13:30:00,122.91,122.99,122.59,122.98,209040.0,121.976,122.0554,121.6584,122.0454,209040.0
2025-02-13 14:00:00,122.98,123.26,122.96,123.24,28281.0,122.0454,122.3233,122.0256,122.3035,28281.0
2025-02-13 14:30:00,123.24,123.38,123.21,123.3,87077.0,122.3035,122.4424,122.2737,122.363,87077.0
2025-02-13 15:00:00,123.3,123.46,123.3,123.44,38110.0,122.363,122.5218,122.363,122.502,38110.0
2025-02-13 15:30:00,123.44,123.56,123.39,123.53,230169.0,122.502,122.621,122.4523,122.5913,230169.0
2025-02-14 09:30:00,124.02,124.02,123.75,123.88,98707.0,123.0775,123.0775,122.8096,122.9386,98707.0
2025-02-14 10:00:00,123.87,123.92,123.68,123.69,94436.0,122.9287,122.9783,122.7401,122.7501,94436.0
2025-02-14 10:30:00,123.67,123.8,123.64,123.75,66659.0,122.7302,122.8592,122.7004,122.8096,66659.0
2025-02-14 11:00:00,123.75,123.81,123.54,123.68,370394.0,122.8096,122.8691,122.6012,122.7401,370394.0
2025-02-14 11:30:00,123.68,123.73,123.6,123.73,50539.0,122.7401,122.7897,122.6607,122.7897,50539.0
2025-02-14 12:00:00,123.73,123.73,123.56,123.56,35906.0,122.7897,122.7897,122.621,122.621,35906.0
2025-02-14 12:30:00,123.57,123.71,123.52,123.7,109440.0,122.631,122.7699,122.5813,122.76,109440.0
2025-02-14 13:00:00,123.7,123.72,123.64,123.67,130989.0,122.76,122.7798,122.7004,122.7302,130989.0
2025-02-14 13:30:00,123.67,123.8,123.66,123.77,65388.0,122.7302,122.8592,122.7203,122.8294,65388.0
2025-02-14 14:00:00,123.77,123.81,123.69,123.71,92101.0,122.8294,122.8691,122.7501,122.7699,92101.0
2025-02-14 14:30:00,123.71,123.74,123.65,123.73,111348.0,122.7699,122.7997,122.7104,122.7897,111348.0
2025-02-14 15:00:00,123.72,123.73,123.59,123.62,104675.0,122.7798,122.7897,122.6508,122.6806,104675.0
2025-02-14 15:30:00,123.62,123.72,123.6,123.62,144989.0,122.6806,122.7798,122.6607,122.6806,144989.0
2025-02-18 09:30:00,123.85,124.09,123.85,123.92,123450.0,122.9088,123.147,122.9088,122.9783,123450.0
2025-02-18 10:00:00,123.9,123.95,123.79,123.82,50034.0,122.9585,123.0081,122.8493,122.8791,50034.0
2025-02-18 10:30:00,123.82,124.03,123.8,124.03,129200.0,122.8791,123.0875,122.8592,123.0875,129200.0
2025-02-18 11:00:00,124.02,124.04,123.89,124.0,74502.0,123.0775,123.0974,122.9485,123.0577,74502.0
2025-02-18 11:30:00,124.01,124.07,123.94,123.98,98580.0,123.0676,123.1272,122.9982,123.0378,98580.0
2025-02-18 12:00:00,123.98,124.0,123.89,123.94,44633.0,123.0378,123.0577,122.9485,122.9982,44633.0
2025-02-18 12:30:00,123.94,123.99,123.92,123.96,60006.0,122.9982,123.0478,122.9783,123.018,60006.0
2025-02-18 13:00:00,123.96,124.01,123.82,123.89,38517.0,123.018,123.0676,122.8791,122.9485,38517.0
2025-02-18 13:30:00,123.87,123.9,123.81,123.86,105391.0,122.9287,122.9585,122.8691,122.9188,105391.0
2025-02-18 14:00:00,123.87,123.89,123.65,123.78,104354.0,122.9287,122.9485,122.7104,122.8394,104354.0
2025-02-18 14:30:00,123.78,123.94,123.76,123.9,66994.0,122.8394,122.9982,122.8195,122.9585,66994.0
2025-02-18 15:00:00,123.9,123.92,123.86,123.88,46570.0,122.9585,122.9783,122.9188,122.9386,46570.0
2025-02-18 15:30:00,123.88,124.13,123.86,124.12,138040.0,122.9386,123.1867,122.9188,123.1768,138040.0
2025-02-19 09:30:00,123.69,123.81,123.51,123.55,232337.0,122.7501,122.8691,122.5714,122.6111,232337.0
2025-02-19 10:00:00,123.56,123.67,123.49,123.64,208778.0,122.621,122.7302,122.5516,122.7004,208778.0
2025-02-19 10:30:00,123.63,123.81,123.54,123.61,270257.0,122.6905,122.8691,122.6012,122.6707,270257.0
2025-02-19 11:00:00,123.61,123.77,123.59,123.72,94818.0,122.6707,122.8294,122.6508,122.7798,94818.0
2025-02-19 11:30:00,123.72,123.82,123.68,123.77,47623.0,122.7798,122.8791,122.7401,122.8294,47623.0
2025-02-19 12:00:00,123.76,123.82,123.63,123.66,69647.0,122.8195,122.8791,122.6905,122.7203,69647.0
2025-02-19 12:30:00,123.66,123.8,123.63,123.76,207603.0,122.7203,122.8592,122.6905,122.8195,207603.0
2025-02-19 13:00:00,123.75,123.76,123.57,123.75,67351.0,122.8096,122.8195,122.631,122.8096,67351.0
2025-02-19 13:30:00,123.75,123.83,123.71,123.73,33897.0,122.8096,122.889,122.7699,122.7897,33897.0
2025-02-19 14:00:00,123.72,124.04,123.71,124.0,36813.0,122.7798,123.0974,122.7699,123.0577,36813.0
2025-02-19 14:30:00,124.0,124.06,123.96,124.03,48419.0,123.0577,123.1172,123.018,123.0875,48419.0
2025-02-19 15:00:00,124.02,124.03,123.8,123.83,32700.0,123.0775,123.0875,122.8592,122.889,32700.0
2025-02-19 15:30:00,123.84,124.0,123.84,123.98,92869.0,122.8989,123.0577,122.8989,123.0378,92869.0
2025-02-20 09:30:00,123.98,124.05,123.55,123.58,183209.0,123.0378,123.1073,122.6111,122.6409,183209.0
2025-02-20 10:00:00,123.46,123.67,123.2,123.59,46969.0,122.5218,122.7302,122.2638,122.6508,46969.0
2025-02-20 10:30:00,123.6,123.67,123.22,123.25,87173.0,122.6607,122.7302,122.2836,122.3134,87173.0
2025-02-20 11:00:00,123.25,123.45,123.23,123.39,80830.0,122.3134,122.5119,122.2935,122.4523,80830.0
2025-02-20 11:30:00,123.39,123.4,123.21,123.23,43476.0,122.4523,122.4623,122.2737,122.2935,43476.0
2025-02-20 12:00:00,123.2,123.53,123.19,123.5,59924.0,122.2638,122.5913,122.2539,122.5615,59924.0
2025-02-20 12:30:00,123.5,123.58,123.4,123.41,65777.0,122.5615,122.6409,122.4623,122.4722,65777.0
2025-02-20 13:00:00,123.38,123.49,123.34,123.38,37998.0,122.4424,122.5516,122.4027,122.4424,37998.0
2025-02-20 13:30:00,123.36,123.54,123.36,123.52,37187.0,122.4226,122.6012,122.4226,122.5813,37187.0
2025-02-20 14:00:00,123.51,123.65,123.51,123.6,61953.0,122.5714,122.7104,122.5714,122.6607,61953.0
2025-02-20 14:30:00,123.59,123.77,123.54,123.73,38938.0,122.6508,122.8294,122.6012,122.7897,38938.0
2025-02-20 15:00:00,123.74,123.77,123.63,123.73,104309.0,122.7997,122.8294,122.6905,122.7897,104309.0
2025-02-20 15:30:00,123.73,123.89,123.66,123.83,151201.0,122.7897,122.9485,122.7203,122.889,151201.0
2025-02-21 09:30:00,123.89,123.89,123.57,123.59,146186.0,122.9485,122.9485,122.631,122.6508,146186.0
2025-02-21 10:00:00,123.6,123.65,123.22,123.26,113807.0,122.6607,122.7104,122.2836,122.3233,113807.0
2025-02-21 10:30:00,123.23,123.31,123.1,123.3,119637.0,122.2935,122.3729,122.1645,122.363,119637.0
2025-02-21 11:00:00,123.31,123.42,123.2,123.35,79258.0,122.3729,122.4821,122.2638,122.4126,79258.0
2025-02-21 11:30:00,123.35,123.47,123.27,123.35,47271.0,122.4126,122.5317,122.3332,122.4126,47271.0
2025-02-21 12:00:00,123.35,123.4,123.04,123.14,38812.0,122.4126,122.4623,122.105,122.2042,38812.0
2025-02-21 12:30:00,123.15,123.15,122.77,122.8,76956.0,122.2142,122.2142,121.837,121.8668,76956.0
2025-02-21 13:00:00,122.79,122.79,122.44,122.45,127499.0,121.8569,121.8569,121.5096,121.5195,127499.0
2025-02-21 13:30:00,122.45,122.63,122.34,122.36,60028.0,121.5195,121.6981,121.4103,121.4302,60028.0
2025-02-21 14:00:00,122.36,122.48,122.0,122.04,119764.0,121.4302,121.5492,121.0729,121.1126,119764.0
2025-02-21 14:30:00,122.03,122.18,121.95,122.09,72314.0,121.1027,121.2515,121.0233,121.1622,72314.0
2025-02-21 15:00:00,122.09,122.21,122.03,122.19,74577.0,121.1622,121.2813,121.1027,121.2615,74577.0
2025-02-21 15:30:00,122.2,122.25,122.06,122.13,160984.0,121.2714,121.321,121.1324,121.2019,160984.0
2025-02-24 09:30:00,122.4,122.56,121.71,121.72,460956.0,121.4699,121.6286,120.7851,120.795,460956.0
2025-02-24 10:00:00,121.69,121.85,121.31,121.58,376086.0,120.7653,120.924,120.3881,120.6561,376086.0
2025-02-24 10:30:00,121.58,121.69,121.41,121.57,84032.0,120.6561,120.7653,120.4874,120.6462,84032.0
2025-02-24 11:00:00,121.53,122.06,121.52,122.01,77877.0,120.6065,121.1324,120.5965,121.0828,77877.0
2025-02-24 11:30:00,122.02,122.14,121.9,121.98,69624.0,121.0927,121.2118,120.9737,121.053,69624.0
2025-02-24 12:00:00,121.97,122.26,121.97,122.16,67668.0,121.0431,121.3309,121.0431,121.2317,67668.0
2025-02-24 12:30:00,122.16,122.32,122.1,122.11,48623.0,121.2317,121.3905,121.1721,121.1821,48623.0
2025-02-24 13:00:00,122.11,122.33,122.1,122.27,109081.0,121.1821,121.4004,121.1721,121.3408,109081.0
2025-02-24 13:30:00,122.27,122.33,122.07,122.12,47724.0,121.3408,121.4004,121.1424,121.192,47724.0
2025-02-24 14:00:00,122.13,122.25,121.98,122.0,48450.0,121.2019,121.321,121.053,121.0729,48450.0
2025-02-24 14:30:00,122.01,122.12,121.89,121.93,43990.0,121.0828,121.192,120.9637,121.0034,43990.0
2025-02-24 15:00:00,121.95,121.99,121.79,121.8,76226.0,121.0233,121.063,120.8645,120.8744,76226.0
2025-02-24 15:30:00,121.81,121.93,121.39,121.48,130304.0,120.8843,121.0034,120.4675,120.5568,130304.0
2025-02-25 09:30:00,122.02,122.04,121.33,121.46,382470.0,121.0927,121.1126,120.408,120.537,382470.0
2025-02-25 10:00:00,121.45,121.45,120.65,120.68,57417.0,120.5271,120.5271,119.7332,119.7629,57417.0
2025-02-25 10:30:00,120.68,121.14,120.61,120.95,56991.0,119.7629,120.2194,119.6935,120.0309,56991.0
2025-02-25 11:00:00,120.92,120.98,120.68,120.68,65640.0,120.0011,120.0606,119.7629,119.7629,65640.0
2025-02-25 11:30:00,120.7,121.2,120.5,121.08,74249.0,119.7828,120.279,119.5843,120.1599,74249.0
2025-02-25 12:00:00,121.06,121.12,120.86,121.12,226996.0,120.14,120.1996,119.9416,120.1996,226996.0
2025-02-25 12:30:00,121.12,121.36,121.12,121.36,99768.0,120.1996,120.4378,120.1996,120.4378,99768.0
2025-02-25 13:00:00,121.36,121.62,121.2,121.2,123565.0,120.4378,120.6958,120.279,120.279,123565.0
2025-02-25 13:30:00,121.2,121.58,121.17,121.37,68511.0,120.279,120.6561,120.2492,120.4477,68511.0
2025-02-25 14:00:00,121.36,121.39,121.08,121.09,37942.0,120.4378,120.4675,120.1599,120.1698,37942.0
2025-02-25 14:30:00,121.09,121.52,121.09,121.45,47112.0,120.1698,120.5965,120.1698,120.5271,47112.0
2025-02-25 15:00:00,121.45,121.73,121.38,121.59,75088.0,120.5271,120.8049,120.4576,120.666,75088.0
2025-02-25 15:30:00,121.6,121.6,121.2,121.29,219213.0,120.6759,120.6759,120.279,120.3683,219213.0
2025-02-26 09:30:00,121.67,122.11,121.62,122.06,277282.0,120.7454,121.1821,120.6958,121.1324,277282.0
2025-02-26 10:00:00,122.11,122.28,121.97,122.13,70065.0,121.1821,121.3508,121.0431,121.2019,70065.0
2025-02-26 10:30:00,122.12,122.39,122.11,122.35,34476.0,121.192,121.4599,121.1821,121.4202,34476.0
2025-02-26 11:00:00,122.36,122.48,122.36,122.36,40689.0,121.4302,121.5492,121.4302,121.4302,40689.0
2025-02-26 11:30:00,122.35,122.46,122.19,122.19,47865.0,121.4202,121.5294,121.2615,121.2615,47865.0
2025-02-26 12:00:00,122.21,122.44,122.17,122.35,59353.0,121.2813,121.5096,121.2416,121.4202,59353.0
2025-02-26 12:30:00,122.35,122.43,121.69,121.76,71820.0,121.4202,121.4996,120.7653,120.8347,71820.0
2025-02-26 13:00:00,121.76,121.79,121.46,121.47,49949.0,120.8347,120.8645,120.537,120.5469,49949.0
2025-02-26 13:30:00,121.45,121.58,121.14,121.23,57438.0,120.5271,120.6561,120.2194,120.3087,57438.0
2025-02-26 14:00:00,121.2,121.41,121.08,121.34,119074.0,120.279,120.4874,120.1599,120.4179,119074.0
2025-02-26 14:30:00,121.32,121.57,121.23,121.24,56333.0,120.3981,120.6462,120.3087,120.3187,56333.0
2025-02-26 15:00:00,121.25,121.43,121.19,121.37,149715.0,120.3286,120.5072,120.269,120.4477,149715.0
2025-02-26 15:30:00,121.36,121.66,121.29,121.52,117699.0,120.4378,120.7355,120.3683,120.5965,117699.0
2025-02-27 09:30:00,121.68,121.8,120.77,120.85,192435.0,120.7553,120.8744,119.8522,119.9316,192435.0
2025-02-27 10:00:00,120.83,121.57,120.55,121.39,124735.0,119.9118,120.6462,119.6339,120.4675,124735.0
2025-02-27 10:30:00,121.38,121.45,121.06,121.07,231980.0,120.4576,120.5271,120.14,120.15,231980.0
2025-02-27 11:00:00,121.09,121.55,121.07,121.22,216550.0,120.1698,120.6263,120.15,120.2988,216550.0
2025-02-27 11:30:00,121.22,121.37,120.94,120.96,453312.0,120.2988,120.4477,120.0209,120.0408,453312.0
2025-02-27 12:00:00,120.96,121.18,120.78,121.18,45879.0,120.0408,120.2591,119.8622,120.2591,45879.0
2025-02-27 12:30:00,121.19,121.26,120.89,121.05,42533.0,120.269,120.3385,119.9713,120.1301,42533.0
2025-02-27 13:00:00,121.09,121.4,121.08,121.31,39389.0,120.1698,120.4775,120.1599,120.3881,39389.0
2025-02-27 13:30:00,121.31,121.37,121.18,121.18,28563.0,120.3881,120.4477,120.2591,120.2591,28563.0
2025-02-27 14:00:00,121.19,121.2,120.66,120.66,36328.0,120.269,120.279,119.7431,119.7431,36328.0
2025-02-27 14:30:00,120.66,120.66,120.19,120.34,73073.0,119.7431,119.7431,119.2766,119.4255,73073.0
2025-02-27 15:00:00,120.34,120.36,119.82,119.82,146952.0,119.4255,119.4454,118.9095,118.9095,146952.0
2025-02-27 15:30:00,119.87,120.04,119.61,119.67,196285.0,118.9591,119.1278,118.7011,118.7606,196285.0
2025-02-28 09:30:00,119.45,119.61,119.04,119.61,122143.0,118.5423,118.7011,118.1354,118.7011,122143.0
2025-02-28 10:00:00,119.59,120.01,119.53,120.01,72205.0,118.6812,119.098,118.6217,119.098,72205.0
2025-02-28 10:30:00,119.97,120.08,119.81,120.08,113486.0,119.0583,119.1675,118.8995,119.1675,113486.0
2025-02-28 11:00:00,120.08,120.11,119.6,119.62,232100.0,119.1675,119.1973,118.6911,118.711,232100.0
2025-02-28 11:30:00,119.61,119.99,119.56,119.82,209428.0,118.7011,119.0782,118.6514,118.9095,209428.0
2025-02-28 12:00:00,119.85,120.02,119.69,119.8,82609.0,118.9392,119.1079,118.7804,118.8896,82609.0
2025-02-28 12:30:00,119.8,119.8,119.15,119.15,140960.0,118.8896,118.8896,118.2446,118.2446,140960.0
2025-02-28 13:00:00,119.15,119.35,118.9,119.27,91552.0,118.2446,118.443,117.9965,118.3636,91552.0
2025-02-28 13:30:00,119.24,119.59,119.04,119.04,113208.0,118.3339,118.6812,118.1354,118.1354,113208.0
2025-02-28 14:00:00,119.03,119.4,119.02,119.36,256553.0,118.1255,118.4927,118.1155,118.453,256553.0
2025-02-28 14:30:00,119.35,119.83,119.29,119.78,80021.0,118.443,118.9194,118.3835,118.8698,80021.0
2025-02-28 15:00:00,119.78,120.07,119.75,120.07,102301.0,118.8698,119.1576,118.84,119.1576,102301.0
2025-02-28 15:30:00,120.06,120.9,119.78,120.79,311779.0,119.1476,119.9813,118.8698,119.8721,311779.0
2025-03-03 09:30:00,121.8,121.96,121.11,121.13,290790.0,120.8744,121.0332,120.1897,120.2095,290790.0
2025-03-03 10:00:00,121.15,121.48,120.81,121.45,93179.0,120.2294,120.5568,119.8919,120.5271,93179.0
2025-03-03 10:30:00,121.46,121.62,121.18,121.19,62098.0,120.537,120.6958,120.2591,120.269,62098.0
2025-03-03 11:00:00,121.19,121.53,121.14,121.17,48634.0,120.269,120.6065,120.2194,120.2492,48634.0
2025-03-03 11:30:00,121.17,121.31,120.94,121.25,92063.0,120.2492,120.3881,120.0209,120.3286,92063.0
2025-03-03 12:00:00,121.24,121.45,121.19,121.4,27429.0,120.3187,120.5271,120.269,120.4775,27429.0
2025-03-03 12:30:00,121.4,121.46,121.0,121.09,29680.0,120.4775,120.537,120.0805,120.1698,29680.0
2025-03-03 13:00:00,121.09,121.11,120.32,120.36,86475.0,120.1698,120.1897,119.4057,119.4454,86475.0
2025-03-03 13:30:00,120.36,120.7,120.24,120.54,105857.0,119.4454,119.7828,119.3263,119.624,105857.0
2025-03-03 14:00:00,120.51,120.7,120.38,120.42,33929.0,119.5942,119.7828,119.4652,119.5049,33929.0
2025-03-03 14:30:00,120.39,120.78,119.87,119.88,178926.0,119.4751,119.8622,118.9591,118.969,178926.0
2025-03-03 15:00:00,119.86,119.86,118.95,119.03,388213.0,118.9492,118.9492,118.0461,118.1255,388213.0
2025-03-03 15:30:00,119.01,119.56,118.8,119.56,289810.0,118.1056,118.6514,117.8972,118.6514,289810.0
2025-03-04 09:30:00,118.87,119.0,118.04,118.06,407298.0,117.9667,118.0957,117.143,117.1628,407298.0
2025-03-04 10:00:00,118.02,118.15,117.39,117.81,203384.0,117.1231,117.2522,116.4979,116.9147,203384.0
2025-03-04 10:30:00,117.77,118.09,117.7,117.8,79715.0,116.875,117.1926,116.8056,116.9048,79715.0
2025-03-04 11:00:00,117.76,117.95,117.44,117.55,101342.0,116.8651,117.0537,116.5475,116.6567,101342.0
2025-03-04 11:30:00,117.55,118.26,117.55,118.16,120379.0,116.6567,117.3613,116.6567,117.2621,120379.0
2025-03-04 12:00:00,118.16,118.68,118.09,118.58,103814.0,117.2621,117.7781,117.1926,117.6789,103814.0
2025-03-04 12:30:00,118.57,118.66,118.28,118.36,175081.0,117.669,117.7583,117.3812,117.4606,175081.0
2025-03-04 13:00:00,118.34,119.05,118.28,118.63,135724.0,117.4407,118.1453,117.3812,117.7285,135724.0
2025-03-04 13:30:00,118.62,119.28,118.53,119.21,65602.0,117.7186,118.3736,117.6293,118.3041,65602.0
2025-03-04 14:00:00,119.2,119.74,119.19,119.46,117883.0,118.2942,118.8301,118.2842,118.5522,117883.0
2025-03-04 14:30:00,119.49,119.77,119.37,119.75,48292.0,118.582,118.8598,118.4629,118.84,48292.0
2025-03-04 15:00:00,119.74,120.21,119.62,119.96,104450.0,118.8301,119.2965,118.711,119.0484,104450.0
2025-03-04 15:30:00,119.96,119.96,118.37,118.64,306586.0,119.0484,119.0484,117.4705,117.7384,306586.0
2025-03-05 09:30:00,119.29,119.73,119.03,119.18,228177.0,118.3835,118.8201,118.1255,118.2743,228177.0
2025-03-05 10:00:00,119.21,119.86,119.09,119.22,131160.0,118.3041,118.9492,118.185,118.314,131160.0
2025-03-05 10:30:00,119.17,119.67,119.15,119.41,74372.0,118.2644,118.7606,118.2446,118.5026,74372.0
2025-03-05 11:00:00,119.4,119.4,118.93,119.09,66803.0,118.4927,118.4927,118.0262,118.185,66803.0
2025-03-05 11:30:00,119.08,119.42,118.78,119.27,180962.0,118.1751,118.5125,117.8774,118.3636,180962.0
2025-03-05 12:00:00,119.25,119.76,119.24,119.75,139027.0,118.3438,118.8499,118.3339,118.84,139027.0
2025-03-05 12:30:00,119.75,120.1,119.66,120.08,60060.0,118.84,119.1873,118.7507,119.1675,60060.0
2025-03-05 13:00:00,120.06,120.16,119.55,119.81,99466.0,119.1476,119.2469,118.6415,118.8995,99466.0
2025-03-05 13:30:00,119.82,120.25,119.6,120.24,510091.0,118.9095,119.3362,118.6911,119.3263,510091.0
2025-03-05 14:00:00,120.24,120.75,120.15,120.48,559640.0,119.3263,119.8324,119.237,119.5644,559640.0
2025-03-05 14:30:00,120.52,120.75,120.36,120.56,56622.0,119.6041,119.8324,119.4454,119.6438,56622.0
2025-03-05 15:00:00,120.56,120.85,120.47,120.76,50145.0,119.6438,119.9316,119.5545,119.8423,50145.0
2025-03-05 15:30:00,120.73,120.74,120.33,120.56,158233.0,119.8125,119.8225,119.4156,119.6438,158233.0
2025-03-06 09:30:00,119.36,119.54,119.0,119.25,332035.0,118.453,118.6316,118.0957,118.3438,332035.0
2025-03-06 10:00:00,119.21,119.98,119.19,119.91,133405.0,118.3041,119.0682,118.2842,118.9988,133405.0
2025-03-06 10:30:00,119.91,120.16,119.71,119.9,60157.0,118.9988,119.2469,118.8003,118.9889,60157.0
2025-03-06 11:00:00,120.0,120.19,119.7,119.94,78248.0,119.0881,119.2766,118.7904,119.0285,78248.0
2025-03-06 11:30:00,119.93,120.13,119.13,119.15,72077.0,119.0186,119.2171,118.2247,118.2446,72077.0
2025-03-06 12:00:00,119.13,119.24,118.75,118.85,211088.0,118.2247,118.3339,117.8476,117.9468,211088.0
2025-03-06 12:30:00,118.84,119.03,118.51,118.87,186029.0,117.9369,118.1255,117.6094,117.9667,186029.0
2025-03-06 13:00:00,118.87,119.06,118.69,118.79,188083.0,117.9667,118.1552,117.788,117.8873,188083.0
2025-03-06 13:30:00,118.78,118.87,118.4,118.72,90358.0,117.8774,117.9667,117.5003,117.8178,90358.0
2025-03-06 14:00:00,118.68,118.72,118.32,118.37,129004.0,117.7781,117.8178,117.4209,117.4705,129004.0
2025-03-06 14:30:00,118.39,119.19,118.28,118.51,208770.0,117.4903,118.2842,117.3812,117.6094,208770.0
2025-03-06 15:00:00,118.43,118.93,118.39,118.82,152350.0,117.53,118.0262,117.4903,117.9171,152350.0
2025-03-06 15:30:00,118.82,119.02,118.54,118.69,248432.0,117.9171,118.1155,117.6392,117.788,248432.0
2025-03-07 09:30:00,118.55,119.43,118.3,119.09,410660.0,117.6491,118.5224,117.401,118.185,410660.0
2025-03-07 10:00:00,119.09,119.26,118.74,118.82,79719.0,118.185,118.3537,117.8377,117.9171,79719.0
2025-03-07 10:30:00,118.8,118.96,118.07,118.61,164299.0,117.8972,118.056,117.1728,117.7087,164299.0
2025-03-07 11:00:00,118.61,118.65,117.99,118.0,302885.0,117.7087,117.7484,117.0934,117.1033,302885.0
2025-03-07 11:30:00,118.03,118.06,117.61,117.87,160105.0,117.1331,117.1628,116.7163,116.9743,160105.0
2025-03-07 12:00:00,117.87,118.13,117.61,118.01,168313.0,116.9743,117.2323,116.7163,117.1132,168313.0
2025-03-07 12:30:00,118.01,118.85,117.9,118.35,79058.0,117.1132,117.9468,117.0041,117.4506,79058.0
2025-03-07 13:00:00,118.37,119.05,118.36,118.71,83183.0,117.4705,118.1453,117.4606,117.8079,83183.0
2025-03-07 13:30:00,118.75,119.28,118.72,119.27,14871.0,117.8476,118.3736,117.8178,118.3636,14871.0
2025-03-07 14:00:00,119.25,119.66,119.1,119.57,286766.0,118.3438,118.7507,118.1949,118.6614,286766.0
2025-03-07 14:30:00,119.55,119.63,119.25,119.3,130564.0,118.6415,118.7209,118.3438,118.3934,130564.0
2025-03-07 15:00:00,119.31,119.61,119.24,119.47,220009.0,118.4033,118.7011,118.3339,118.5621,220009.0
2025-03-07 15:30:00,119.47,119.7,118.96,119.48,336918.0,118.5621,118.7904,118.056,118.572,336918.0
2025-03-10 09:30:00,117.63,118.03,117.46,117.6,402640.0,116.7361,117.1331,116.5674,116.7063,402640.0
2025-03-10 10:00:00,117.58,117.58,117.15,117.19,172445.0,116.6865,116.6865,116.2598,116.2994,172445.0
2025-03-10 10:30:00,117.13,117.26,116.79,116.91,41269.0,116.2399,116.3689,115.9025,116.0216,41269.0
2025-03-10 11:00:00,116.98,117.25,116.97,117.21,256202.0,116.091,116.359,116.0811,116.3193,256202.0
2025-03-10 11:30:00,117.21,117.46,116.93,116.97,81958.0,116.3193,116.5674,116.0414,116.0811,81958.0
2025-03-10 12:00:00,116.97,117.09,116.73,116.85,62454.0,116.0811,116.2002,115.8429,115.962,62454.0
2025-03-10 12:30:00,116.95,117.16,116.76,116.77,154749.0,116.0613,116.2697,115.8727,115.8826,154749.0
2025-03-10 13:00:00,116.75,116.79,116.44,116.56,98991.0,115.8628,115.9025,115.5551,115.6742,98991.0
2025-03-10 13:30:00,116.55,116.57,116.2,116.23,81416.0,115.6643,115.6842,115.317,115.3467,81416.0
2025-03-10 14:00:00,116.21,116.44,116.01,116.05,139337.0,115.3269,115.5551,115.1284,115.1681,139337.0
2025-03-10 14:30:00,116.07,116.18,115.64,115.65,176425.0,115.188,115.2971,114.7612,114.7711,176425.0
2025-03-10 15:00:00,115.65,116.41,115.4,116.14,202713.0,114.7711,115.5254,114.523,115.2574,202713.0
2025-03-10 15:30:00,116.16,116.63,116.05,116.4,470847.0,115.2773,115.7437,115.1681,115.5155,470847.0
2025-03-11 09:30:00,116.21,116.78,116.17,116.41,783244.0,115.3269,115.8926,115.2872,115.5254,783244.0
2025-03-11 10:00:00,116.38,116.79,115.53,115.58,135372.0,115.4956,115.9025,114.6521,114.7017,135372.0
2025-03-11 10:30:00,115.7,115.82,115.22,115.38,161066.0,114.8208,114.9399,114.3444,114.5032,161066.0
2025-03-11 11:00:00,115.35,116.12,115.27,115.9,138075.0,114.4734,115.2376,114.394,115.0192,138075.0
2025-03-11 11:30:00,115.88,116.35,115.79,115.84,95403.0,114.9994,115.4658,114.9101,114.9597,95403.0
2025-03-11 12:00:00,115.81,115.9,115.46,115.65,106152.0,114.9299,115.0192,114.5826,114.7711,106152.0
2025-03-11 12:30:00,115.65,115.81,115.22,115.33,195861.0,114.7711,114.9299,114.3444,114.4536,195861.0
2025-03-11 13:00:00,115.32,115.32,114.94,114.96,272234.0,114.4437,114.4437,114.0665,114.0864,272234.0
2025-03-11 13:30:00,114.95,115.54,114.93,115.28,238043.0,114.0765,114.662,114.0566,114.404,238043.0
2025-03-11 14:00:00,115.32,116.31,115.31,116.16,118432.0,114.4437,115.4261,114.4337,115.2773,118432.0
2025-03-11 14:30:00,116.16,116.91,115.95,116.66,199213.0,115.2773,116.0216,115.0689,115.7735,199213.0
2025-03-11 15:00:00,116.65,116.89,116.18,116.34,294473.0,115.7636,116.0017,115.2971,115.4559,294473.0
2025-03-11 15:30:00,116.35,116.49,115.77,115.82,178508.0,115.4658,115.6048,114.8902,114.9399,178508.0
2025-03-12 09:30:00,116.81,117.07,116.17,116.38,827668.0,115.9223,116.1804,115.2872,115.4956,827668.0
2025-03-12 10:00:00,116.35,116.57,116.17,116.34,114658.0,115.4658,115.6842,115.2872,115.4559,114658.0
2025-03-12 10:30:00,116.35,116.37,115.78,115.78,137611.0,115.4658,115.4857,114.9002,114.9002,137611.0
2025-03-12 11:00:00,115.81,116.08,115.46,116.04,57633.0,114.9299,115.1979,114.5826,115.1582,57633.0
2025-03-12 11:30:00,116.06,116.42,116.0,116.4,49367.0,115.178,115.5353,115.1185,115.5155,49367.0
2025-03-12 12:00:00,116.44,116.74,116.32,116.65,211665.0,115.5551,115.8529,115.4361,115.7636,211665.0
2025-03-12 12:30:00,116.66,116.85,116.39,116.46,213180.0,115.7735,115.962,115.5055,115.575,213180.0
2025-03-12 13:00:00,116.46,116.88,116.4,116.88,216575.0,115.575,115.9918,115.5155,115.9918,216575.0
2025-03-12 13:30:00,116.87,116.95,116.25,116.25,210164.0,115.9819,116.0613,115.3666,115.3666,210164.0
2025-03-12 14:00:00,116.26,116.68,116.26,116.68,109153.0,115.3765,115.7933,115.3765,115.7933,109153.0
2025-03-12 14:30:00,116.69,116.97,116.64,116.85,290310.0,115.8032,116.0811,115.7536,115.962,290310.0
2025-03-12 15:00:00,116.84,116.84,116.46,116.6,296031.0,115.9521,115.9521,115.575,115.7139,296031.0
2025-03-12 15:30:00,116.6,116.71,116.37,116.49,288965.0,115.7139,115.8231,115.4857,115.6048,288965.0
2025-03-13 09:30:00,116.06,116.26,115.5,115.59,195232.0,115.178,115.3765,114.6223,114.7116,195232.0
2025-03-13 10:00:00,115.58,116.35,115.48,116.02,263231.0,114.7017,115.4658,114.6024,115.1383,263231.0
2025-03-13 10:30:00,116.06,116.22,115.81,115.9,148529.0,115.178,115.3368,114.9299,115.0192,148529.0
2025-03-13 11:00:00,115.95,116.05,115.57,115.6,140325.0,115.0689,115.1681,114.6918,114.7215,140325.0
2025-03-13 11:30:00,115.59,115.78,115.3,115.32,199038.0,114.7116,114.9002,114.4238,114.4437,199038.0
2025-03-13 12:00:00,115.33,115.61,115.28,115.36,150386.0,114.4536,114.7315,114.404,114.4834,150386.0
2025-03-13 12:30:00,115.34,115.73,115.15,115.37,142582.0,114.4635,114.8505,114.2749,114.4933,142582.0
2025-03-13 13:00:00,115.38,115.47,114.97,115.09,320373.0,114.5032,114.5925,114.0963,114.2154,320373.0
2025-03-13 13:30:00,115.08,115.1,114.84,114.88,156035.0,114.2055,114.2253,113.9673,114.007,156035.0
2025-03-13 14:00:00,114.87,115.45,114.86,115.41,221589.0,113.9971,114.5727,113.9872,114.533,221589.0
2025-03-13 14:30:00,115.44,115.67,115.34,115.62,189556.0,114.5627,114.791,114.4635,114.7414,189556.0
2025-03-13 15:00:00,115.62,115.73,115.09,115.18,219105.0,114.7414,114.8505,114.2154,114.3047,219105.0
2025-03-13 15:30:00,115.2,115.31,115.0,115.17,300828.0,114.3246,114.4337,114.1261,114.2948,300828.0
2025-03-14 09:30:00,116.14,116.84,116.12,116.62,397518.0,115.2574,115.9521,115.2376,115.7338,397518.0
2025-03-14 10:00:00,116.54,116.75,116.16,116.4,68994.0,115.6544,115.8628,115.2773,115.5155,68994.0
2025-03-14 10:30:00,116.43,116.95,116.42,116.95,23373.0,115.5452,116.0613,115.5353,116.0613,23373.0
2025-03-14 11:00:00,116.96,117.17,116.9,117.1,45107.0,116.0712,116.2796,116.0117,116.2101,45107.0
2025-03-14 11:30:00,117.12,117.32,117.12,117.25,30570.0,116.23,116.4285,116.23,116.359,30570.0
2025-03-14 12:00:00,117.26,117.27,116.94,116.96,40356.0,116.3689,116.3788,116.0513,116.0712,40356.0
2025-03-14 12:30:00,116.94,117.39,116.93,117.33,56569.0,116.0513,116.4979,116.0414,116.4384,56569.0
2025-03-14 13:00:00,117.31,117.44,117.2,117.24,95655.0,116.4185,116.5475,116.3094,116.3491,95655.0
2025-03-14 13:30:00,117.24,117.3,117.04,117.05,134134.0,116.3491,116.4086,116.1506,116.1605,134134.0
2025-03-14 14:00:00,117.06,117.24,117.01,117.07,143905.0,116.1704,116.3491,116.1208,116.1804,143905.0
2025-03-14 14:30:00,117.08,117.39,117.08,117.27,65265.0,116.1903,116.4979,116.1903,116.3788,65265.0
2025-03-14 15:00:00,117.24,117.46,117.24,117.27,49757.0,116.3491,116.5674,116.3491,116.3788,49757.0
2025-03-14 15:30:00,117.29,117.63,117.22,117.46,211737.0,116.3987,116.7361,116.3292,116.5674,211737.0
2025-03-17 09:30:00,117.63,118.31,117.56,118.22,187736.0,116.7361,117.4109,116.6666,117.3216,187736.0
2025-03-17 10:00:00,118.19,118.27,118.0,118.03,49403.0,117.2918,117.3712,117.1033,117.1331,49403.0
2025-03-17 10:30:00,117.99,118.23,117.92,117.96,73528.0,117.0934,117.3315,117.0239,117.0636,73528.0
2025-03-17 11:00:00,117.98,118.21,117.92,118.05,131601.0,117.0834,117.3117,117.0239,117.1529,131601.0
2025-03-17 11:30:00,118.06,118.11,117.85,118.02,68640.0,117.1628,117.2125,116.9544,117.1231,68640.0
2025-03-17 12:00:00,118.03,118.24,117.94,118.03,63335.0,117.1331,117.3415,117.0437,117.1331,63335.0
2025-03-17 12:30:00,118.03,118.23,117.98,118.17,40636.0,117.1331,117.3315,117.0834,117.272,40636.0
2025-03-17 13:00:00,118.13,118.42,118.09,118.37,33078.0,117.2323,117.5201,117.1926,117.4705,33078.0
2025-03-17 13:30:00,118.36,118.66,118.36,118.61,33850.0,117.4606,117.7583,117.4606,117.7087,33850.0
2025-03-17 14:00:00,118.62,118.94,118.62,118.9,92014.0,117.7186,118.0361,117.7186,117.9965,92014.0
2025-03-17 14:30:00,118.89,119.05,118.87,118.97,45799.0,117.9865,118.1453,117.9667,118.0659,45799.0
2025-03-17 15:00:00,118.98,118.99,118.85,118.95,60252.0,118.0758,118.0858,117.9468,118.0461,60252.0
2025-03-17 15:30:00,118.93,118.99,118.56,118.61,251207.0,118.0262,118.0858,117.659,117.7087,251207.0
2025-03-18 09:30:00,118.19,118.35,117.53,117.6,350026.0,117.2918,117.4506,116.6369,116.7063,350026.0
2025-03-18 10:00:00,117.56,117.71,117.48,117.69,91512.0,116.6666,116.8155,116.5872,116.7956,91512.0
2025-03-18 10:30:00,117.68,117.81,117.51,117.62,100709.0,116.7857,116.9147,116.617,116.7262,100709.0
2025-03-18 11:00:00,117.61,117.61,117.31,117.47,47743.0,116.7163,116.7163,116.4185,116.5773,47743.0
2025-03-18 11:30:00,117.45,117.63,117.35,117.42,53769.0,116.5575,116.7361,116.4582,116.5277,53769.0
2025-03-18 12:00:00,117.43,117.82,117.41,117.81,54599.0,116.5376,116.9247,116.5178,116.9147,54599.0
2025-03-18 12:30:00,117.82,117.84,117.44,117.72,76257.0,116.9247,116.9445,116.5475,116.8254,76257.0
2025-03-18 13:00:00,117.7,117.75,117.42,117.64,118218.0,116.8056,116.8552,116.5277,116.746,118218.0
2025-03-18 13:30:00,117.63,117.82,117.57,117.69,72772.0,116.7361,116.9247,116.6766,116.7956,72772.0
2025-03-18 14:00:00,117.67,117.78,117.48,117.62,189141.0,116.7758,116.885,116.5872,116.7262,189141.0
2025-03-18 14:30:00,117.63,117.93,117.63,117.8,124121.0,116.7361,117.0338,116.7361,116.9048,124121.0
2025-03-18 15:00:00,117.79,117.89,117.68,117.79,72352.0,116.8949,116.9941,116.7857,116.8949,72352.0
2025-03-18 15:30:00,117.79,117.84,117.57,117.78,251925.0,116.8949,116.9445,116.6766,116.885,251925.0
2025-03-19 09:30:00,117.96,118.13,117.7,118.06,188213.0,117.0636,117.2323,116.8056,117.1628,188213.0
2025-03-19 10:00:00,118.1,118.3,118.07,118.21,27133.0,117.2025,117.401,117.1728,117.3117,27133.0
2025-03-19 10:30:00,118.24,118.26,118.03,118.04,38520.0,117.3415,117.3613,117.1331,117.143,38520.0
2025-03-19 11:00:00,118.03,118.29,118.03,118.25,28354.0,117.1331,117.3911,117.1331,117.3514,28354.0
2025-03-19 11:30:00,118.25,118.53,118.23,118.42,12597.0,117.3514,117.6293,117.3315,117.5201,12597.0
2025-03-19 12:00:00,118.46,118.54,118.37,118.46,144252.0,117.5598,117.6392,117.4705,117.5598,144252.0
2025-03-19 12:30:00,118.45,118.46,118.28,118.33,254393.0,117.5499,117.5598,117.3812,117.4308,254393.0
2025-03-19 13:00:00,118.33,118.37,118.0,118.01,229864.0,117.4308,117.4705,117.1033,117.1132,229864.0
2025-03-19 13:30:00,118.0,118.18,117.92,118.02,236498.0,117.1033,117.2819,117.0239,117.1231,236498.0
2025-03-19 14:00:00,118.01,118.53,117.86,118.27,661604.0,117.1132,117.6293,116.9644,117.3712,661604.0
2025-03-19 14:30:00,118.27,119.04,118.27,118.99,712470.0,117.3712,118.1354,117.3712,118.0858,712470.0
2025-03-19 15:00:00,118.98,119.45,118.63,118.72,941707.0,118.0758,118.5423,117.7285,117.8178,941707.0
2025-03-19 15:30:00,118.71,119.13,118.68,118.76,1347982.0,117.8079,118.2247,117.7781,117.8575,1347982.0
2025-03-20 09:30:00,117.63,118.26,117.54,118.24,285384.0,116.7361,117.3613,116.6468,117.3415,285384.0
2025-03-20 10:00:00,118.22,118.81,118.22,118.68,36043.0,117.3216,117.9071,117.3216,117.7781,36043.0
2025-03-20 10:30:00,118.71,118.86,118.62,118.73,76011.0,117.8079,117.9568,117.7186,117.8277,76011.0
2025-03-20 11:00:00,118.73,118.79,118.6,118.65,127403.0,117.8277,117.8873,117.6987,117.7484,127403.0
2025-03-20 11:30:00,118.65,118.74,118.41,118.54,177930.0,117.7484,117.8377,117.5102,117.6392,177930.0
2025-03-20 12:00:00,118.51,118.79,118.2,118.24,121777.0,117.6094,117.8873,117.3018,117.3415,121777.0
2025-03-20 12:30:00,118.28,118.39,118.17,118.19,44839.0,117.3812,117.4903,117.272,117.2918,44839.0
2025-03-20 13:00:00,118.19,118.43,117.98,118.0,61642.0,117.2918,117.53,117.0834,117.1033,61642.0
2025-03-20 13:30:00,118.0,118.31,118.0,118.09,138583.0,117.1033,117.4109,117.1033,117.1926,138583.0
2025-03-20 14:00:00,118.09,118.26,117.93,117.93,116561.0,117.1926,117.3613,117.0338,117.0338,116561.0
2025-03-20 14:30:00,117.94,118.26,117.88,118.02,127027.0,117.0437,117.3613,116.9842,117.1231,127027.0
2025-03-20 15:00:00,118.01,118.33,118.0,118.05,151458.0,117.1132,117.4308,117.1033,117.1529,151458.0
2025-03-20 15:30:00,118.05,118.37,118.05,118.21,323802.0,117.1529,117.4705,117.1529,117.3117,323802.0
2025-03-21 09:30:00,117.18,117.43,117.09,117.37,241598.0,116.2895,116.5376,116.2002,116.4781,241598.0
2025-03-21 10:00:00,117.35,117.4,117.02,117.34,95025.0,116.4582,116.5079,116.1307,116.4483,95025.0
2025-03-21 10:30:00,117.32,117.61,117.21,117.61,30821.0,116.4285,116.7163,116.3193,116.7163,30821.0
2025-03-21 11:00:00,117.64,117.7,117.38,117.39,72692.0,116.746,116.8056,116.488,116.4979,72692.0
2025-03-21 11:30:00,117.38,117.51,117.12,117.24,81388.0,116.488,116.617,116.23,116.3491,81388.0
2025-03-21 12:00:00,117.23,117.83,117.14,117.78,139496.0,116.3391,116.9346,116.2498,116.885,139496.0
2025-03-21 12:30:00,117.76,117.96,117.66,117.95,28395.0,116.8651,117.0636,116.7659,117.0537,28395.0
2025-03-21 13:00:00,117.96,117.97,117.68,117.72,78116.0,117.0636,117.0735,116.7857,116.8254,78116.0
2025-03-21 13:30:00,117.71,118.04,117.63,117.87,58214.0,116.8155,117.143,116.7361,116.9743,58214.0
2025-03-21 14:00:00,117.88,117.95,117.72,117.72,134317.0,116.9842,117.0537,116.8254,116.8254,134317.0
2025-03-21 14:30:00,117.72,117.92,117.72,117.78,110653.0,116.8254,117.0239,116.8254,116.885,110653.0
2025-03-21 15:00:00,117.77,117.77,117.62,117.71,49835.0,116.875,116.875,116.7262,116.8155,49835.0
2025-03-21 15:30:00,117.71,118.13,117.65,118.0,188769.0,116.8155,117.2323,116.756,117.1033,188769.0
2025-03-24 09:30:00,119.07,119.31,118.9,119.27,90089.0,118.1652,118.4033,117.9965,118.3636,90089.0
2025-03-24 10:00:00,119.27,119.48,119.22,119.43,31916.0,118.3636,118.572,118.314,118.5224,31916.0
2025-03-24 10:30:00,119.43,119.46,119.31,119.43,147531.0,118.5224,118.5522,118.4033,118.5224,147531.0
2025-03-24 11:00:00,119.44,119.5,119.35,119.42,102254.0,118.5323,118.5919,118.443,118.5125,102254.0
2025-03-24 11:30:00,119.42,119.44,119.32,119.43,97657.0,118.5125,118.5323,118.4133,118.5224,97657.0
2025-03-24 12:00:00,119.43,119.53,119.33,119.33,110330.0,118.5224,118.6217,118.4232,118.4232,110330.0
2025-03-24 12:30:00,119.32,119.37,119.21,119.3,70873.0,118.4133,118.4629,118.3041,118.3934,70873.0
2025-03-24 13:00:00,119.28,119.29,119.17,119.27,47569.0,118.3736,118.3835,118.2644,118.3636,47569.0
2025-03-24 13:30:00,119.28,119.35,119.21,119.27,63164.0,118.3736,118.443,118.3041,118.3636,63164.0
2025-03-24 14:00:00,119.27,119.27,119.09,119.15,74095.0,118.3636,118.3636,118.185,118.2446,74095.0
2025-03-24 14:30:00,119.13,119.41,119.1,119.4,95830.0,118.2247,118.5026,118.1949,118.4927,95830.0
2025-03-24 15:00:00,119.39,119.48,119.37,119.45,104828.0,118.4827,118.572,118.4629,118.5423,104828.0
2025-03-24 15:30:00,119.46,119.65,119.43,119.51,346062.0,118.5522,118.7408,118.5224,118.6018,346062.0
2025-03-25 09:30:00,119.85,119.98,119.68,119.76,236722.0,118.9392,119.0682,118.7705,118.8499,236722.0
2025-03-25 10:00:00,119.76,119.91,119.63,119.9,54419.0,118.8499,118.9988,118.7209,118.9889,54419.0
2025-03-25 10:30:00,119.9,120.02,119.86,119.96,92347.0,118.9889,119.1079,118.9492,119.0484,92347.0
2025-03-25 11:00:00,119.96,120.01,119.87,119.9,68237.0,119.0484,119.098,118.9591,118.9889,68237.0
2025-03-25 11:30:00,119.9,119.91,119.64,119.67,118644.0,118.9889,118.9988,118.7308,118.7606,118644.0
2025-03-25 12:00:00,119.67,119.78,119.65,119.71,74554.0,118.7606,118.8698,118.7408,118.8003,74554.0
2025-03-25 12:30:00,119.71,119.83,119.65,119.8,206207.0,118.8003,118.9194,118.7408,118.8896,206207.0
2025-03-25 13:00:00,119.81,119.93,119.65,119.67,62246.0,118.8995,119.0186,118.7408,118.7606,62246.0
2025-03-25 13:30:00,119.68,119.79,119.66,119.68,79990.0,118.7705,118.8797,118.7507,118.7705,79990.0
2025-03-25 14:00:00,119.67,119.79,119.61,119.67,64650.0,118.7606,118.8797,118.7011,118.7606,64650.0
2025-03-25 14:30:00,119.68,119.72,119.56,119.6,50721.0,118.7705,118.8102,118.6514,118.6911,50721.0
2025-03-25 15:00:00,119.59,119.72,119.59,119.61,65136.0,118.6812,118.8102,118.6812,118.7011,65136.0
2025-03-25 15:30:00,119.61,119.87,119.6,119.78,212507.0,118.7011,118.9591,118.6911,118.8698,212507.0
2025-03-26 09:30:00,119.53,119.75,119.23,119.25,261790.0,118.6217,118.84,118.3239,118.3438,261790.0
2025-03-26 10:00:00,119.23,119.45,119.13,119.29,266510.0,118.3239,118.5423,118.2247,118.3835,266510.0
2025-03-26 10:30:00,119.29,119.44,119.26,119.38,48874.0,118.3835,118.5323,118.3537,118.4728,48874.0
2025-03-26 11:00:00,119.38,119.47,119.09,119.15,49604.0,118.4728,118.5621,118.185,118.2446,49604.0
2025-03-26 11:30:00,119.16,119.26,118.79,118.88,85029.0,118.2545,118.3537,117.8873,117.9766,85029.0
2025-03-26 12:00:00,118.88,118.92,118.77,118.91,38288.0,117.9766,118.0163,117.8674,118.0064,38288.0
2025-03-26 12:30:00,118.92,118.96,118.61,118.61,38434.0,118.0163,118.056,117.7087,117.7087,38434.0
2025-03-26 13:00:00,118.65,118.76,118.43,118.47,52154.0,117.7484,117.8575,117.53,117.5697,52154.0
2025-03-26 13:30:00,118.47,118.56,118.27,118.33,193804.0,117.5697,117.659,117.3712,117.4308,193804.0
2025-03-26 14:00:00,118.32,118.57,118.31,118.52,43378.0,117.4209,117.669,117.4109,117.6193,43378.0
2025-03-26 14:30:00,118.52,118.57,118.17,118.18,55730.0,117.6193,117.669,117.272,117.2819,55730.0
2025-03-26 15:00:00,118.2,118.4,118.15,118.24,73843.0,117.3018,117.5003,117.2522,117.3415,73843.0
2025-03-26 15:30:00,118.25,118.57,118.22,118.46,121026.0,117.3514,117.669,117.3216,117.5598,121026.0
2025-03-27 09:30:00,118.19,118.44,117.82,118.42,150618.0,117.2918,117.5399,116.9247,117.5201,150618.0
2025-03-27 10:00:00,118.43,118.6,118.29,118.6,62678.0,117.53,117.6987,117.3911,117.6987,62678.0
2025-03-27 10:30:00,118.6,118.86,118.58,118.84,80351.0,117.6987,117.9568,117.6789,117.9369,80351.0
2025-03-27 11:00:00,118.88,118.9,118.7,118.71,129160.0,117.9766,117.9965,117.798,117.8079,129160.0
2025-03-27 11:30:00,118.7,118.7,118.35,118.37,41239.0,117.798,117.798,117.4506,117.4705,41239.0
2025-03-27 12:00:00,118.39,118.73,118.34,118.52,76047.0,117.4903,117.8277,117.4407,117.6193,76047.0
2025-03-27 12:30:00,118.53,118.64,118.15,118.15,72081.0,117.6293,117.7384,117.2522,117.2522,72081.0
2025-03-27 13:00:00,118.16,118.43,118.12,118.17,72151.0,117.2621,117.53,117.2224,117.272,72151.0
2025-03-27 13:30:00,118.16,118.34,118.12,118.13,64714.0,117.2621,117.4407,117.2224,117.2323,64714.0
2025-03-27 14:00:00,118.14,118.5,118.14,118.36,85191.0,117.2422,117.5995,117.2422,117.4606,85191.0
2025-03-27 14:30:00,118.37,118.57,118.27,118.28,117762.0,117.4705,117.669,117.3712,117.3812,117762.0
2025-03-27 15:00:00,118.3,118.72,118.27,118.67,87596.0,117.401,117.8178,117.3712,117.7682,87596.0
2025-03-27 15:30:00,118.68,118.68,118.21,118.29,423568.0,117.7781,117.7781,117.3117,117.3911,423568.0
2025-03-28 09:30:00,117.83,117.95,117.51,117.51,100512.0,116.9346,117.0537,116.617,116.617,100512.0
2025-03-28 10:00:00,117.47,117.59,116.8,116.82,62894.0,116.5773,116.6964,115.9124,115.9323,62894.0
2025-03-28 10:30:00,116.85,116.88,116.55,116.66,684639.0,115.962,115.9918,115.6643,115.7735,684639.0
2025-03-28 11:00:00,116.63,116.8,116.47,116.78,73944.0,115.7437,115.9124,115.5849,115.8926,73944.0
2025-03-28 11:30:00,116.79,116.94,116.57,116.57,71830.0,115.9025,116.0513,115.6842,115.6842,71830.0
2025-03-28 12:00:00,116.59,116.75,116.36,116.4,58488.0,115.704,115.8628,115.4758,115.5155,58488.0
2025-03-28 12:30:00,116.4,116.51,116.32,116.34,183240.0,115.5155,115.6246,115.4361,115.4559,183240.0
2025-03-28 13:00:00,116.34,116.34,116.07,116.09,174876.0,115.4559,115.4559,115.188,115.2078,174876.0
2025-03-28 13:30:00,116.09,116.28,116.08,116.27,46937.0,115.2078,115.3964,115.1979,115.3864,46937.0
2025-03-28 14:00:00,116.28,116.39,116.15,116.21,56432.0,115.3964,115.5055,115.2673,115.3269,56432.0
2025-03-28 14:30:00,116.2,116.27,116.12,116.26,39200.0,115.317,115.3864,115.2376,115.3765,39200.0
2025-03-28 15:00:00,116.27,116.37,116.17,116.18,51401.0,115.3864,115.4857,115.2872,115.2971,51401.0
2025-03-28 15:30:00,116.2,116.31,116.07,116.23,164031.0,115.317,115.4261,115.188,115.3467,164031.0
2025-03-31 09:30:00,114.98,115.03,114.26,114.82,304918.0,114.1062,114.1559,113.3917,113.9475,304918.0
2025-03-31 10:00:00,114.82,115.13,114.69,114.7,194213.0,113.9475,114.2551,113.8184,113.8284,194213.0
2025-03-31 10:30:00,114.68,115.14,114.67,115.1,38224.0,113.8085,114.265,113.7986,114.2253,38224.0
2025-03-31 11:00:00,115.11,115.42,115.07,115.25,44410.0,114.2353,114.5429,114.1956,114.3742,44410.0
2025-03-31 11:30:00,115.25,115.52,115.2,115.34,53789.0,114.3742,114.6421,114.3246,114.4635,53789.0
2025-03-31 12:00:00,115.36,115.58,115.13,115.58,57250.0,114.4834,114.7017,114.2551,114.7017,57250.0
2025-03-31 12:30:00,115.56,115.6,115.36,115.38,96057.0,114.6818,114.7215,114.4834,114.5032,96057.0
2025-03-31 13:00:00,115.37,115.73,115.34,115.46,86844.0,114.4933,114.8505,114.4635,114.5826,86844.0
2025-03-31 13:30:00,115.46,115.56,115.31,115.39,23216.0,114.5826,114.6818,114.4337,114.5131,23216.0
2025-03-31 14:00:00,115.38,116.03,115.36,116.03,161264.0,114.5032,115.1483,114.4834,115.1483,161264.0
2025-03-31 14:30:00,116.01,116.2,115.93,115.97,66155.0,115.1284,115.317,115.049,115.0887,66155.0
2025-03-31 15:00:00,115.93,116.39,115.93,116.11,155421.0,115.049,115.5055,115.049,115.2277,155421.0
2025-03-31 15:30:00,116.06,116.65,116.03,116.4,316992.0,115.178,115.7636,115.1483,115.5155,316992.0
2025-04-01 09:30:00,116.19,116.25,115.83,116.01,268142.0,115.307,115.3666,114.9498,115.1284,268142.0
2025-04-01 10:00:00,116.01,116.08,115.46,115.71,97625.0,115.1284,115.1979,114.5826,114.8307,97625.0
2025-04-01 10:30:00,115.71,116.6,115.71,116.58,78291.0,114.8307,115.7139,114.8307,115.6941,78291.0
2025-04-01 11:00:00,116.56,117.01,116.53,116.83,139523.0,115.6742,116.1208,115.6445,115.9422,139523.0
2025-04-01 11:30:00,116.82,116.96,116.68,116.91,104721.0,115.9323,116.0712,115.7933,116.0216,104721.0
2025-04-01 12:00:00,116.92,117.12,116.71,116.72,125570.0,116.0315,116.23,115.8231,115.833,125570.0
2025-04-01 12:30:00,116.72,116.82,116.48,116.73,93668.0,115.833,115.9323,115.5948,115.8429,93668.0
2025-04-01 13:00:00,116.71,116.8,116.46,116.49,94401.0,115.8231,115.9124,115.575,115.6048,94401.0
2025-04-01 13:30:00,116.48,116.66,116.4,116.41,65834.0,115.5948,115.7735,115.5155,115.5254,65834.0
2025-04-01 14:00:00,116.42,116.42,115.97,116.02,91314.0,115.5353,115.5353,115.0887,115.1383,91314.0
2025-04-01 14:30:00,116.01,116.18,115.91,116.18,84268.0,115.1284,115.2971,115.0292,115.2971,84268.0
2025-04-01 15:00:00,116.17,116.42,116.14,116.34,104176.0,115.2872,115.5353,115.2574,115.4559,104176.0
2025-04-01 15:30:00,116.33,116.86,116.29,116.8,304119.0,115.446,115.972,115.4063,115.9124,304119.0
2025-04-02 09:30:00,115.67,116.5,115.66,116.3,189624.0,114.791,115.6147,114.7811,115.4162,189624.0
2025-04-02 10:00:00,116.28,116.66,116.25,116.65,67158.0,115.3964,115.7735,115.3666,115.7636,67158.0
2025-04-02 10:30:00,116.67,116.96,116.6,116.95,58841.0,115.7834,116.0712,115.7139,116.0613,58841.0
2025-04-02 11:00:00,116.92,117.2,116.71,117.13,59449.0,116.0315,116.3094,115.8231,116.2399,59449.0
2025-04-02 11:30:00,117.14,117.22,116.79,117.0,676211.0,116.2498,116.3292,115.9025,116.1109,676211.0
2025-04-02 12:00:00,116.99,117.31,116.95,117.31,95264.0,116.101,116.4185,116.0613,116.4185,95264.0
2025-04-02 12:30:00,117.32,117.58,117.18,117.54,58180.0,116.4285,116.6865,116.2895,116.6468,58180.0
2025-04-02 13:00:00,117.54,117.86,117.54,117.61,131958.0,116.6468,116.9644,116.6468,116.7163,131958.0
2025-04-02 13:30:00,117.6,117.61,117.1,117.24,73686.0,116.7063,116.7163,116.2101,116.3491,73686.0
2025-04-02 14:00:00,117.23,117.32,116.74,116.75,149900.0,116.3391,116.4285,115.8529,115.8628,149900.0
2025-04-02 14:30:00,116.72,117.22,116.69,116.78,53262.0,115.833,116.3292,115.8032,115.8926,53262.0
2025-04-02 15:00:00,116.76,117.15,116.76,117.11,154330.0,115.8727,116.2598,115.8727,116.2201,154330.0
2025-04-02 15:30:00,117.11,117.56,117.01,117.4,104414.0,116.2201,116.6666,116.1208,116.5079,104414.0
2025-04-03 09:30:00,114.31,114.74,114.08,114.26,359881.0,113.4413,113.8681,113.2131,113.3917,359881.0
2025-04-03 10:00:00,114.23,114.32,113.7,113.98,271343.0,113.3619,113.4513,112.836,113.1138,271343.0
2025-04-03 10:30:00,113.96,114.11,113.43,113.44,123736.0,113.094,113.2429,112.568,112.5779,123736.0
2025-04-03 11:00:00,113.45,113.76,113.29,113.58,102311.0,112.5879,112.8955,112.4291,112.7169,102311.0
2025-04-03 11:30:00,113.57,114.05,113.57,113.9,131241.0,112.707,113.1833,112.707,113.0344,131241.0
2025-04-03 12:00:00,113.9,114.33,113.9,114.31,228788.0,113.0344,113.4612,113.0344,113.4413,228788.0
2025-04-03 12:30:00,114.34,114.42,113.82,113.88,126331.0,113.4711,113.5505,112.9551,113.0146,126331.0
2025-04-03 13:00:00,113.89,114.03,113.54,113.65,192018.0,113.0245,113.1635,112.6772,112.7863,192018.0
2025-04-03 13:30:00,113.63,113.96,113.61,113.61,110490.0,112.7665,113.094,112.7467,112.7467,110490.0
2025-04-03 14:00:00,113.61,113.72,113.33,113.4,134046.0,112.7467,112.8558,112.4688,112.5382,134046.0
2025-04-03 14:30:00,113.46,113.71,113.24,113.62,253033.0,112.5978,112.8459,112.3795,112.7566,253033.0
2025-04-03 15:00:00,113.62,113.65,113.04,113.09,313711.0,112.7566,112.7863,112.181,112.2306,313711.0
2025-04-03 15:30:00,113.1,113.19,112.76,112.88,385860.0,112.2405,112.3298,111.9031,112.0222,385860.0
2025-04-04 09:30:00,109.37,109.83,108.55,109.12,587640.0,108.5389,108.9954,107.7251,108.2908,587640.0
2025-04-04 10:00:00,109.11,109.12,107.74,107.74,174426.0,108.2808,108.2908,106.9213,106.9213,174426.0
2025-04-04 10:30:00,107.74,108.0,106.5,107.55,335698.0,106.9213,107.1793,105.6907,106.7327,335698.0
2025-04-04 11:00:00,107.54,109.0,107.44,107.92,238785.0,106.7228,108.1717,106.6235,107.0999,238785.0
2025-04-04 11:30:00,107.91,108.25,107.4,107.59,313626.0,107.09,107.4274,106.5838,106.7724,313626.0
2025-04-04 12:00:00,107.64,108.06,107.03,107.11,261497.0,106.822,107.2388,106.2167,106.296,261497.0
2025-04-04 12:30:00,107.12,107.49,106.85,107.05,342143.0,106.306,106.6732,106.038,106.2365,342143.0
2025-04-04 13:00:00,107.03,107.33,106.3,106.81,696220.0,106.2167,106.5144,105.4922,105.9983,696220.0
2025-04-04 13:30:00,106.79,107.54,106.56,107.53,301462.0,105.9785,106.7228,105.7502,106.7129,301462.0
2025-04-04 14:00:00,107.55,107.76,106.47,106.51,372420.0,106.7327,106.9411,105.6609,105.7006,372420.0
2025-04-04 14:30:00,106.52,106.6,106.01,106.36,291192.0,105.7105,105.7899,105.2044,105.5517,291192.0
2025-04-04 15:00:00,106.36,107.08,106.13,106.86,292081.0,105.5517,106.2663,105.3235,106.0479,292081.0
2025-04-04 15:30:00,106.82,107.44,105.99,106.05,602903.0,106.0083,106.6235,105.1846,105.2441,602903.0
2025-04-07 09:30:00,102.79,103.94,101.25,103.84,1514875.0,102.0089,103.1501,100.4806,103.0509,1514875.0
2025-04-07 10:00:00,103.79,108.74,103.51,104.37,510525.0,103.0013,107.9137,102.7234,103.5769,510525.0
2025-04-07 10:30:00,104.41,106.0,103.37,105.56,643562.0,103.6166,105.1945,102.5845,104.7578,643562.0
2025-04-07 11:00:00,105.55,106.28,103.11,103.17,737606.0,104.7479,105.4724,102.3264,102.386,737606.0
2025-04-07 11:30:00,103.23,104.96,103.22,104.1,283779.0,102.4455,104.1624,102.4356,103.3089,283779.0
2025-04-07 12:00:00,103.84,104.2,103.27,104.06,147186.0,103.0509,103.4082,102.4852,103.2692,147186.0
2025-04-07 12:30:00,103.98,104.49,103.17,103.35,104105.0,103.1898,103.696,102.386,102.5646,104105.0
2025-04-07 13:00:00,103.31,105.25,103.31,105.2,189568.0,102.5249,104.4502,102.5249,104.4006,189568.0
2025-04-07 13:30:00,105.13,105.94,104.57,105.9,166805.0,104.3311,105.1349,103.7753,105.0952,166805.0
2025-04-07 14:00:00,105.9,106.06,104.98,105.05,709666.0,105.0952,105.254,104.1822,104.2517,709666.0
2025-04-07 14:30:00,105.08,105.7,104.55,104.65,477596.0,104.2815,104.8968,103.7555,103.8547,477596.0
2025-04-07 15:00:00,104.68,105.25,104.18,104.31,649558.0,103.8845,104.4502,103.3883,103.5173,649558.0
2025-04-07 15:30:00,104.32,105.39,104.3,104.9,1337844.0,103.5272,104.5891,103.5074,104.1028,1337844.0
2025-04-08 09:30:00,108.33,108.56,107.6,108.43,710144.0,107.5068,107.735,106.7823,107.606,710144.0
2025-04-08 10:00:00,108.42,108.83,108.33,108.53,366169.0,107.5961,108.003,107.5068,107.7053,366169.0
2025-04-08 10:30:00,108.58,108.67,107.45,107.45,279576.0,107.7549,107.8442,106.6335,106.6335,279576.0
2025-04-08 11:00:00,107.44,107.74,106.84,106.87,318569.0,106.6235,106.9213,106.0281,106.0579,318569.0
2025-04-08 11:30:00,106.87,107.65,106.84,107.33,259327.0,106.0579,106.8319,106.0281,106.5144,259327.0
2025-04-08 12:00:00,107.32,107.42,106.43,106.83,338045.0,106.5045,106.6037,105.6212,106.0182,338045.0
2025-04-08 12:30:00,106.82,106.93,105.48,105.48,339800.0,106.0083,106.1174,104.6784,104.6784,339800.0
2025-04-08 13:00:00,105.48,105.75,104.56,104.58,344058.0,104.6784,104.9464,103.7654,103.7853,344058.0
2025-04-08 13:30:00,104.56,105.81,104.47,105.37,915313.0,103.7654,105.0059,103.6761,104.5693,915313.0
2025-04-08 14:00:00,105.36,105.42,104.53,104.59,284788.0,104.5593,104.6189,103.7357,103.7952,284788.0
2025-04-08 14:30:00,104.59,105.59,104.44,104.44,321821.0,103.7952,104.7876,103.6463,103.6463,321821.0
2025-04-08 15:00:00,104.46,104.5,103.09,103.71,458786.0,103.6662,103.7059,102.3066,102.9219,458786.0
2025-04-08 15:30:00,103.69,103.69,102.19,103.58,655113.0,102.902,102.902,101.4134,102.7929,655113.0
2025-04-09 09:30:00,103.09,104.7,103.09,104.27,808972.0,102.3066,103.9044,102.3066,103.4776,808972.0
2025-04-09 10:00:00,104.28,104.95,103.72,104.07,543243.0,103.4876,104.1525,102.9318,103.2791,543243.0
2025-04-09 10:30:00,104.07,104.56,102.94,102.96,462028.0,103.2791,103.7654,102.1577,102.1776,462028.0
2025-04-09 11:00:00,102.94,104.13,102.92,103.83,326911.0,102.1577,103.3387,102.1379,103.041,326911.0
2025-04-09 11:30:00,103.86,104.09,103.19,103.37,648535.0,103.0707,103.299,102.4058,102.5845,648535.0
2025-04-09 12:00:00,103.36,104.2,103.19,103.98,259139.0,102.5745,103.4082,102.4058,103.1898,259139.0
2025-04-09 12:30:00,103.96,104.59,103.87,104.34,267611.0,103.17,103.7952,103.0807,103.5471,267611.0
2025-04-09 13:00:00,104.36,110.07,103.67,108.36,870222.0,103.5669,109.2336,102.8822,107.5365,870222.0
2025-04-09 13:30:00,108.45,111.08,108.01,110.9,331920.0,107.6259,110.2359,107.1892,110.0572,331920.0
2025-04-09 14:00:00,110.95,112.1,110.29,111.78,695327.0,110.1069,111.2481,109.4519,110.9306,695327.0
2025-04-09 14:30:00,111.77,112.08,110.28,110.39,724554.0,110.9206,111.2283,109.442,109.5511,724554.0
2025-04-09 15:00:00,110.34,113.17,110.12,112.13,663231.0,109.5015,112.31,109.2832,111.2779,663231.0
2025-04-09 15:30:00,112.13,113.16,111.99,112.7,1798570.0,111.2779,112.3001,111.139,111.8436,1798570.0
2025-04-10 09:30:00,110.62,110.75,109.71,109.81,1096289.0,109.7794,109.9084,108.8763,108.9755,1096289.0
2025-04-10 10:00:00,109.81,110.19,109.36,109.73,733214.0,108.9755,109.3526,108.5289,108.8961,733214.0
2025-04-10 10:30:00,109.74,110.47,109.48,109.51,589091.0,108.9061,109.6305,108.648,108.6778,589091.0
2025-04-10 11:00:00,109.5,109.91,109.06,109.07,338993.0,108.6679,109.0748,108.2312,108.2412,338993.0
2025-04-10 11:30:00,109.07,109.15,107.98,108.12,459932.0,108.2412,108.3205,107.1594,107.2984,459932.0
2025-04-10 12:00:00,108.11,108.33,106.44,106.87,462208.0,107.2884,107.5068,105.6311,106.0579,462208.0
2025-04-10 12:30:00,106.84,108.68,106.8,108.32,594039.0,106.0281,107.8541,105.9884,107.4969,594039.0
2025-04-10 13:00:00,108.33,109.64,107.07,108.21,454761.0,107.5068,108.8068,106.2564,107.3877,454761.0
2025-04-10 13:30:00,108.21,109.38,108.01,109.17,507557.0,107.3877,108.5488,107.1892,108.3404,507557.0
2025-04-10 14:00:00,109.17,110.76,108.51,109.97,330116.0,108.3404,109.9183,107.6854,109.1343,330116.0
2025-04-10 14:30:00,109.99,110.19,109.1,109.53,480990.0,109.1542,109.3526,108.2709,108.6977,480990.0
2025-04-10 15:00:00,109.56,110.13,108.78,108.8,336260.0,108.7274,109.2931,107.9534,107.9732,336260.0
2025-04-10 15:30:00,108.79,109.64,107.99,109.25,464434.0,107.9633,108.8068,107.1694,108.4198,464434.0
2025-04-11 09:30:00,109.02,110.37,109.02,110.0,610696.0,108.1915,109.5313,108.1915,109.1641,610696.0
2025-04-11 10:00:00,109.9,110.41,108.91,108.97,693512.0,109.0648,109.571,108.0824,108.1419,693512.0
2025-04-11 10:30:00,109.0,110.05,108.87,109.37,416463.0,108.1717,109.2137,108.0427,108.5389,416463.0
2025-04-11 11:00:00,109.35,110.18,108.96,109.35,327168.0,108.519,109.3427,108.132,108.519,327168.0
2025-04-11 11:30:00,109.34,110.09,109.23,110.06,208581.0,108.5091,109.2534,108.3999,109.2236,208581.0
2025-04-11 12:00:00,110.07,110.37,109.89,110.09,211564.0,109.2336,109.5313,109.0549,109.2534,211564.0
2025-04-11 12:30:00,110.17,111.12,110.14,110.96,136375.0,109.3328,110.2756,109.303,110.1168,136375.0
2025-04-11 13:00:00,110.98,111.18,110.55,110.59,188056.0,110.1366,110.3351,109.7099,109.7496,188056.0
2025-04-11 13:30:00,110.59,111.8,110.42,111.48,311681.0,109.7496,110.9504,109.5809,110.6328,311681.0
2025-04-11 14:00:00,111.48,111.55,111.0,111.26,284505.0,110.6328,110.7023,110.1565,110.4145,284505.0
2025-04-11 14:30:00,111.24,111.53,111.08,111.12,235213.0,110.3947,110.6825,110.2359,110.2756,235213.0
2025-04-11 15:00:00,111.13,111.84,111.11,111.7,262081.0,110.2855,110.9901,110.2656,110.8512,262081.0
2025-04-11 15:30:00,111.65,111.76,111.44,111.62,398884.0,110.8015,110.9107,110.5931,110.7718,398884.0
2025-04-14 09:30:00,113.53,113.65,112.46,112.75,300253.0,112.6673,112.7863,111.6054,111.8932,300253.0
2025-04-14 10:00:00,112.8,113.28,112.68,113.11,90219.0,111.9428,112.4192,111.8237,112.2505,90219.0
2025-04-14 10:30:00,113.14,113.5,113.06,113.27,198462.0,112.2802,112.6375,112.2008,112.4092,198462.0
2025-04-14 11:00:00,113.22,113.33,112.53,112.54,98163.0,112.3596,112.4688,111.6749,111.6848,98163.0
2025-04-14 11:30:00,112.55,112.81,111.91,111.96,164282.0,111.6947,111.9527,111.0596,111.1092,164282.0
2025-04-14 12:00:00,111.91,112.35,111.64,112.0,283893.0,111.0596,111.4962,110.7916,111.1489,283893.0
2025-04-14 12:30:00,112.0,112.41,111.93,111.96,85274.0,111.1489,111.5558,111.0794,111.1092,85274.0
2025-04-14 13:00:00,111.97,112.61,111.93,112.33,97178.0,111.1191,111.7543,111.0794,111.4764,97178.0
2025-04-14 13:30:00,112.33,112.7,112.19,112.65,73665.0,111.4764,111.8436,111.3374,111.7939,73665.0
2025-04-14 14:00:00,112.63,112.89,112.59,112.88,91144.0,111.7741,112.0321,111.7344,112.0222,91144.0
2025-04-14 14:30:00,112.87,113.04,112.84,112.97,83674.0,112.0123,112.181,111.9825,112.1115,83674.0
2025-04-14 15:00:00,112.96,113.3,112.96,113.1,97369.0,112.1016,112.439,112.1016,112.2405,97369.0
2025-04-14 15:30:00,113.09,113.22,112.5,112.6,548202.0,112.2306,112.3596,111.6451,111.7443,548202.0
2025-04-15 09:30:00,112.97,113.55,112.9,113.34,326081.0,112.1115,112.6871,112.042,112.4787,326081.0
2025-04-15 10:00:00,113.36,113.62,112.76,112.97,235346.0,112.4986,112.7566,111.9031,112.1115,235346.0
2025-04-15 10:30:00,112.97,113.4,112.88,113.23,133271.0,112.1115,112.5382,112.0222,112.3695,133271.0
2025-04-15 11:00:00,113.25,113.46,113.17,113.17,168859.0,112.3894,112.5978,112.31,112.31,168859.0
2025-04-15 11:30:00,113.17,113.37,113.04,113.25,120729.0,112.31,112.5085,112.181,112.3894,120729.0
2025-04-15 12:00:00,113.26,113.39,113.18,113.29,527653.0,112.3993,112.5283,112.3199,112.4291,527653.0
2025-04-15 12:30:00,113.28,113.35,112.84,112.93,155066.0,112.4192,112.4886,111.9825,112.0718,155066.0
2025-04-15 13:00:00,112.93,113.06,112.65,112.69,80998.0,112.0718,112.2008,111.7939,111.8336,80998.0
2025-04-15 13:30:00,112.72,112.98,112.67,112.8,109125.0,111.8634,112.1214,111.8138,111.9428,109125.0
2025-04-15 14:00:00,112.79,112.86,112.55,112.65,134190.0,111.9329,112.0024,111.6947,111.7939,134190.0
2025-04-15 14:30:00,112.66,112.97,112.65,112.9,79457.0,111.8039,112.1115,111.7939,112.042,79457.0
2025-04-15 15:00:00,112.84,113.02,112.75,112.85,129023.0,111.9825,112.1611,111.8932,111.9924,129023.0
2025-04-15 15:30:00,112.87,112.92,112.65,112.73,211885.0,112.0123,112.0619,111.7939,111.8733,211885.0
2025-04-16 09:30:00,111.86,112.35,111.62,111.63,390738.0,111.01,111.4962,110.7718,110.7817,390738.0
2025-04-16 10:00:00,111.58,112.01,111.55,111.94,119574.0,110.7321,111.1588,110.7023,111.0893,119574.0
2025-04-16 10:30:00,111.91,112.09,111.82,112.04,50994.0,111.0596,111.2382,110.9703,111.1886,50994.0
2025-04-16 11:00:00,112.06,112.52,111.98,112.47,78077.0,111.2084,111.6649,111.129,111.6153,78077.0
2025-04-16 11:30:00,112.48,112.49,111.97,112.03,82443.0,111.6252,111.6352,111.1191,111.1787,82443.0
2025-04-16 12:00:00,112.05,112.05,111.86,111.98,130604.0,111.1985,111.1985,111.01,111.129,130604.0
2025-04-16 12:30:00,111.97,112.09,111.82,111.89,138828.0,111.1191,111.2382,110.9703,111.0397,138828.0
2025-04-16 13:00:00,111.84,112.04,111.74,112.02,151633.0,110.9901,111.1886,110.8909,111.1687,151633.0
2025-04-16 13:30:00,111.99,111.99,110.64,110.64,324260.0,111.139,111.139,109.7992,109.7992,324260.0
2025-04-16 14:00:00,110.66,111.14,110.66,111.0,288472.0,109.8191,110.2954,109.8191,110.1565,288472.0
2025-04-16 14:30:00,110.99,111.02,110.43,110.44,176433.0,110.1466,110.1763,109.5908,109.6007,176433.0
2025-04-16 15:00:00,110.44,110.53,110.05,110.1,453926.0,109.6007,109.6901,109.2137,109.2633,453926.0
2025-04-16 15:30:00,110.11,111.06,110.11,110.93,586614.0,109.2732,110.216,109.2732,110.087,586614.0
2025-04-17 09:30:00,111.78,111.85,111.34,111.72,310572.0,110.9306,111.0,110.4939,110.871,310572.0
2025-04-17 10:00:00,111.75,111.83,111.22,111.22,166831.0,110.9008,110.9802,110.3748,110.3748,166831.0
2025-04-17 10:30:00,111.23,111.37,111.0,111.13,69036.0,110.3847,110.5237,110.1565,110.2855,69036.0
2025-04-17 11:00:00,111.12,111.8,111.11,111.47,150047.0,110.2756,110.9504,110.2656,110.6229,150047.0
2025-04-17 11:30:00,111.49,111.76,111.43,111.43,41973.0,110.6428,110.9107,110.5832,110.5832,41973.0
2025-04-17 12:00:00,111.47,112.04,111.4,112.03,138197.0,110.6229,111.1886,110.5534,111.1787,138197.0
2025-04-17 12:30:00,111.96,112.15,111.68,112.05,230992.0,111.1092,111.2977,110.8313,111.1985,230992.0
2025-04-17 13:00:00,112.06,112.12,111.66,111.66,150072.0,111.2084,111.268,110.8115,110.8115,150072.0
2025-04-17 13:30:00,111.67,112.15,111.67,111.99,104449.0,110.8214,111.2977,110.8214,111.139,104449.0
2025-04-17 14:00:00,112.01,112.33,111.96,112.11,102218.0,111.1588,111.4764,111.1092,111.2581,102218.0
2025-04-17 14:30:00,112.12,112.27,111.87,111.87,123831.0,111.268,111.4168,111.0199,111.0199,123831.0
2025-04-17 15:00:00,111.88,111.91,111.52,111.61,168167.0,111.0298,111.0596,110.6725,110.7619,168167.0
2025-04-17 15:30:00,111.6,111.83,111.33,111.41,294206.0,110.7519,110.9802,110.484,110.5634,294206.0
2025-04-21 09:30:00,110.76,110.99,110.21,110.21,193023.0,109.9183,110.1466,109.3725,109.3725,193023.0
2025-04-21 10:00:00,110.18,110.19,109.76,109.83,665145.0,109.3427,109.3526,108.9259,108.9954,665145.0
2025-04-21 10:30:00,109.82,110.05,109.61,109.64,146236.0,108.9855,109.2137,108.777,108.8068,146236.0
2025-04-21 11:00:00,109.64,109.72,109.32,109.37,86159.0,108.8068,108.8862,108.4893,108.5389,86159.0
2025-04-21 11:30:00,109.36,109.4,108.97,109.0,111172.0,108.5289,108.5686,108.1419,108.1717,111172.0
2025-04-21 12:00:00,109.0,109.21,109.0,109.1,81229.0,108.1717,108.3801,108.1717,108.2709,81229.0
2025-04-21 12:30:00,109.11,109.41,109.02,109.04,107827.0,108.2808,108.5786,108.1915,108.2114,107827.0
2025-04-21 13:00:00,109.03,109.11,108.72,108.78,266668.0,108.2015,108.2808,107.8938,107.9534,266668.0
2025-04-21 13:30:00,108.78,108.9,108.56,108.61,400946.0,107.9534,108.0724,107.735,107.7846,400946.0
2025-04-21 14:00:00,108.61,108.83,108.55,108.83,435849.0,107.7846,108.003,107.7251,108.003,435849.0
2025-04-21 14:30:00,108.83,108.95,108.62,108.64,621849.0,108.003,108.1221,107.7946,107.8144,621849.0
2025-04-21 15:00:00,108.64,109.08,108.62,108.91,167574.0,107.8144,108.2511,107.7946,108.0824,167574.0
2025-04-21 15:30:00,108.93,109.7,108.93,109.59,598640.0,108.1022,108.8664,108.1022,108.7572,598640.0
2025-04-22 09:30:00,110.78,111.3,110.78,111.2,308085.0,109.9382,110.4542,109.9382,110.355,308085.0
2025-04-22 10:00:00,111.21,111.45,111.16,111.38,292519.0,110.3649,110.6031,110.3153,110.5336,292519.0
2025-04-22 10:30:00,111.38,111.72,111.25,111.7,217828.0,110.5336,110.871,110.4046,110.8512,217828.0
2025-04-22 11:00:00,111.7,111.95,111.69,111.79,271789.0,110.8512,111.0993,110.8412,110.9405,271789.0
2025-04-22 11:30:00,111.8,112.13,111.62,112.04,229689.0,110.9504,111.2779,110.7718,111.1886,229689.0
2025-04-22 12:00:00,112.04,112.57,112.04,112.49,224043.0,111.1886,111.7146,111.1886,111.6352,224043.0
2025-04-22 12:30:00,112.5,112.54,112.15,112.23,162445.0,111.6451,111.6848,111.2977,111.3771,162445.0
2025-04-22 13:00:00,112.23,112.45,111.36,111.4,209621.0,111.3771,111.5955,110.5138,110.5534,209621.0
2025-04-22 13:30:00,111.4,111.63,111.27,111.31,229555.0,110.5534,110.7817,110.4244,110.4641,229555.0
2025-04-22 14:00:00,111.28,111.96,111.28,111.89,194470.0,110.4344,111.1092,110.4344,111.0397,194470.0
2025-04-22 14:30:00,111.9,112.2,111.88,112.13,200441.0,111.0496,111.3474,111.0298,111.2779,200441.0
2025-04-22 15:00:00,112.15,112.2,111.68,111.75,209527.0,111.2977,111.3474,110.8313,110.9008,209527.0
2025-04-22 15:30:00,111.75,112.16,111.67,112.08,1041724.0,110.9008,111.3077,110.8214,111.2283,1041724.0
2025-04-23 09:30:00,114.46,115.18,114.08,114.89,301534.0,113.5902,114.3047,113.2131,114.0169,301534.0
2025-04-23 10:00:00,114.9,115.17,114.42,114.93,232382.0,114.0268,114.2948,113.5505,114.0566,232382.0
2025-04-23 10:30:00,114.91,115.15,114.71,114.73,124952.0,114.0368,114.2749,113.8383,113.8581,124952.0
2025-04-23 11:00:00,114.75,114.89,113.92,114.03,132189.0,113.878,114.0169,113.0543,113.1635,132189.0
2025-04-23 11:30:00,114.07,114.22,113.57,113.87,119102.0,113.2032,113.352,112.707,113.0047,119102.0
2025-04-23 12:00:00,113.86,113.89,113.25,113.65,120276.0,112.9948,113.0245,112.3894,112.7863,120276.0
2025-04-23 12:30:00,113.66,114.01,113.57,113.94,125006.0,112.7963,113.1436,112.707,113.0741,125006.0
2025-04-23 13:00:00,113.97,114.15,113.62,113.93,77848.0,113.1039,113.2825,112.7566,113.0642,77848.0
2025-04-23 13:30:00,113.94,114.07,113.6,113.96,77527.0,113.0741,113.2032,112.7367,113.094,77527.0
2025-04-23 14:00:00,113.96,114.06,113.52,113.64,99015.0,113.094,113.1932,112.6573,112.7764,99015.0
2025-04-23 14:30:00,113.66,113.84,113.53,113.61,81645.0,112.7963,112.9749,112.6673,112.7467,81645.0
2025-04-23 15:00:00,113.6,113.72,113.25,113.34,108199.0,112.7367,112.8558,112.3894,112.4787,108199.0
2025-04-23 15:30:00,113.35,113.72,113.17,113.49,237827.0,112.4886,112.8558,112.31,112.6276,237827.0
2025-04-24 09:30:00,113.93,114.28,113.58,114.27,341985.0,113.0642,113.4116,112.7169,113.4016,341985.0
2025-04-24 10:00:00,114.24,114.71,114.19,114.7,165367.0,113.3719,113.8383,113.3222,113.8284,165367.0
2025-04-24 10:30:00,114.68,114.88,114.53,114.74,181551.0,113.8085,114.007,113.6597,113.8681,181551.0
2025-04-24 11:00:00,114.73,114.98,114.67,114.72,170684.0,113.8581,114.1062,113.7986,113.8482,170684.0
2025-04-24 11:30:00,114.71,114.96,114.64,114.79,175513.0,113.8383,114.0864,113.7688,113.9177,175513.0
2025-04-24 12:00:00,114.79,115.19,114.73,115.11,176974.0,113.9177,114.3146,113.8581,114.2353,176974.0
2025-04-24 12:30:00,115.11,115.36,115.1,115.29,172314.0,114.2353,114.4834,114.2253,114.4139,172314.0
2025-04-24 13:00:00,115.26,115.32,115.07,115.21,73287.0,114.3841,114.4437,114.1956,114.3345,73287.0
2025-04-24 13:30:00,115.21,115.31,115.1,115.27,122241.0,114.3345,114.4337,114.2253,114.394,122241.0
2025-04-24 14:00:00,115.24,115.43,115.23,115.28,97123.0,114.3643,114.5528,114.3543,114.404,97123.0
2025-04-24 14:30:00,115.28,115.53,115.27,115.4,129341.0,114.404,114.6521,114.394,114.523,129341.0
2025-04-24 15:00:00,115.39,115.39,115.11,115.23,204527.0,114.5131,114.5131,114.2353,114.3543,204527.0
2025-04-24 15:30:00,115.23,115.62,115.21,115.51,323138.0,114.3543,114.7414,114.3345,114.6322,323138.0
2025-04-25 09:30:00,115.28,115.65,115.12,115.18,148899.0,114.404,114.7711,114.2452,114.3047,148899.0
2025-04-25 10:00:00,115.19,115.64,114.98,115.08,94226.0,114.3146,114.7612,114.1062,114.2055,94226.0
2025-04-25 10:30:00,115.08,115.48,114.95,115.37,996951.0,114.2055,114.6024,114.0765,114.4933,996951.0
2025-04-25 11:00:00,115.39,115.55,115.29,115.36,119900.0,114.5131,114.6719,114.4139,114.4834,119900.0
2025-04-25 11:30:00,115.38,115.58,115.29,115.55,80764.0,114.5032,114.7017,114.4139,114.6719,80764.0
2025-04-25 12:00:00,115.55,115.8,115.53,115.76,96900.0,114.6719,114.92,114.6521,114.8803,96900.0
2025-04-25 12:30:00,115.78,115.92,115.73,115.87,91285.0,114.9002,115.0391,114.8505,114.9895,91285.0
2025-04-25 13:00:00,115.87,116.21,115.82,116.19,140875.0,114.9895,115.3269,114.9399,115.307,140875.0
2025-04-25 13:30:00,116.19,116.2,115.47,115.65,153643.0,115.307,115.317,114.5925,114.7711,153643.0
2025-04-25 14:00:00,115.63,116.06,115.58,116.0,91672.0,114.7513,115.178,114.7017,115.1185,91672.0
2025-04-25 14:30:00,116.0,116.19,115.95,116.03,116449.0,115.1185,115.307,115.0689,115.1483,116449.0
2025-04-25 15:00:00,116.01,116.17,115.99,116.02,111636.0,115.1284,115.2872,115.1086,115.1383,111636.0
2025-04-25 15:30:00,115.99,116.23,115.88,116.18,247849.0,115.1086,115.3467,114.9994,115.2971,247849.0
2025-04-28 09:30:00,116.39,116.71,116.15,116.17,288088.0,115.5055,115.8231,115.2673,115.2872,288088.0
2025-04-28 10:00:00,116.12,116.5,116.03,116.32,114247.0,115.2376,115.6147,115.1483,115.4361,114247.0
2025-04-28 10:30:00,116.3,116.54,116.14,116.29,126789.0,115.4162,115.6544,115.2574,115.4063,126789.0
2025-04-28 11:00:00,116.28,116.38,115.69,115.75,312363.0,115.3964,115.4956,114.8108,114.8704,312363.0
2025-04-28 11:30:00,115.73,115.99,115.72,115.82,129231.0,114.8505,115.1086,114.8406,114.9399,129231.0
2025-04-28 12:00:00,115.81,115.82,115.5,115.55,108835.0,114.9299,114.9399,114.6223,114.6719,108835.0
2025-04-28 12:30:00,115.57,115.83,115.56,115.67,164871.0,114.6918,114.9498,114.6818,114.791,164871.0
2025-04-28 13:00:00,115.67,115.74,115.44,115.47,106992.0,114.791,114.8605,114.5627,114.5925,106992.0
2025-04-28 13:30:00,115.47,115.89,115.43,115.86,98883.0,114.5925,115.0093,114.5528,114.9796,98883.0
2025-04-28 14:00:00,115.86,116.05,115.81,116.01,88991.0,114.9796,115.1681,114.9299,115.1284,88991.0
2025-04-28 14:30:00,116.01,116.11,115.92,116.05,91944.0,115.1284,115.2277,115.0391,115.1681,91944.0
2025-04-28 15:00:00,116.05,116.38,116.04,116.33,141639.0,115.1681,115.4956,115.1582,115.446,141639.0
2025-04-28 15:30:00,116.33,116.63,116.24,116.41,581686.0,115.446,115.7437,115.3567,115.5254,581686.0
2025-04-29 09:30:00,116.19,116.59,116.0,116.41,196799.0,115.307,115.704,115.1185,115.5254,196799.0
2025-04-29 10:00:00,116.34,116.75,116.21,116.25,97363.0,115.4559,115.8628,115.3269,115.3666,97363.0
2025-04-29 10:30:00,116.35,116.78,116.33,116.75,183795.0,115.4658,115.8926,115.446,115.8628,183795.0
2025-04-29 11:00:00,116.76,116.8,116.48,116.67,136592.0,115.8727,115.9124,115.5948,115.7834,136592.0
2025-04-29 11:30:00,116.67,116.76,116.45,116.58,114382.0,115.7834,115.8727,115.5651,115.6941,114382.0
2025-04-29 12:00:00,116.59,116.91,116.59,116.84,175145.0,115.704,116.0216,115.704,115.9521,175145.0
2025-04-29 12:30:00,116.84,116.89,116.42,116.53,50110.0,115.9521,116.0017,115.5353,115.6445,50110.0
2025-04-29 13:00:00,116.52,116.84,116.47,116.78,49148.0,115.6345,115.9521,115.5849,115.8926,49148.0
2025-04-29 13:30:00,116.81,117.2,116.78,117.12,78948.0,115.9223,116.3094,115.8926,116.23,78948.0
2025-04-29 14:00:00,117.13,117.24,116.99,117.13,113031.0,116.2399,116.3491,116.101,116.2399,113031.0
2025-04-29 14:30:00,117.12,117.19,117.01,117.05,125265.0,116.23,116.2994,116.1208,116.1605,125265.0
2025-04-29 15:00:00,117.04,117.2,117.02,117.09,127367.0,116.1506,116.3094,116.1307,116.2002,127367.0
2025-04-29 15:30:00,117.12,117.21,116.95,117.0,729442.0,116.23,116.3193,116.0613,116.1109,729442.0
2025-04-30 09:30:00,115.86,115.87,114.85,114.96,219932.0,114.9796,114.9895,113.9772,114.0864,219932.0
2025-04-30 10:00:00,114.92,115.67,114.89,115.67,79530.0,114.0467,114.791,114.0169,114.791,79530.0
2025-04-30 10:30:00,115.64,115.87,115.46,115.77,81573.0,114.7612,114.9895,114.5826,114.8902,81573.0
2025-04-30 11:00:00,115.78,116.25,115.78,116.11,83999.0,114.9002,115.3666,114.9002,115.2277,83999.0
2025-04-30 11:30:00,116.09,116.22,116.06,116.18,158906.0,115.2078,115.3368,115.178,115.2971,158906.0
2025-04-30 12:00:00,116.19,116.33,115.92,115.96,158443.0,115.307,115.446,115.0391,115.0788,158443.0
2025-04-30 12:30:00,115.95,116.25,115.85,116.18,95731.0,115.0689,115.3666,114.9696,115.2971,95731.0
2025-04-30 13:00:00,116.21,116.34,115.8,116.32,61240.0,115.3269,115.4559,114.92,115.4361,61240.0
2025-04-30 13:30:00,116.32,116.51,116.29,116.41,104997.0,115.4361,115.6246,115.4063,115.5254,104997.0
2025-04-30 14:00:00,116.41,116.88,116.32,116.43,216394.0,115.5254,115.9918,115.4361,115.5452,216394.0
2025-04-30 14:30:00,116.44,116.55,116.21,116.3,106546.0,115.5551,115.6643,115.3269,115.4162,106546.0
2025-04-30 15:00:00,116.3,116.53,116.3,116.31,79873.0,115.4162,115.6445,115.4162,115.4261,79873.0
2025-04-30 15:30:00,116.32,117.38,116.26,117.02,472168.0,115.4361,116.488,115.3765,116.1307,472168.0
2025-05-01 09:30:00,117.97,118.0,117.52,117.54,103844.0,117.0735,117.1033,116.6269,116.6468,103844.0
2025-05-01 10:00:00,117.55,118.1,117.55,118.08,111963.0,116.6567,117.2025,116.6567,117.1827,111963.0
2025-05-01 10:30:00,118.08,118.29,117.89,118.27,13962.0,117.1827,117.3911,116.9941,117.3712,13962.0
2025-05-01 11:00:00,118.28,118.42,118.18,118.27,80229.0,117.3812,117.5201,117.2819,117.3712,80229.0
2025-05-01 11:30:00,118.28,118.29,117.61,117.73,91293.0,117.3812,117.3911,116.7163,116.8353,91293.0
2025-05-01 12:00:00,117.7,117.82,117.49,117.67,82848.0,116.8056,116.9247,116.5972,116.7758,82848.0
2025-05-01 12:30:00,117.67,117.8,117.54,117.6,87370.0,116.7758,116.9048,116.6468,116.7063,87370.0
2025-05-01 13:00:00,117.6,118.0,117.59,117.88,40109.0,116.7063,117.1033,116.6964,116.9842,40109.0
2025-05-01 13:30:00,117.87,117.95,117.64,117.76,10806.0,116.9743,117.0537,116.746,116.8651,10806.0
2025-05-01 14:00:00,117.74,118.07,117.74,117.98,30492.0,116.8453,117.1728,116.8453,117.0834,30492.0
2025-05-01 14:30:00,118.0,118.16,117.99,118.02,46670.0,117.1033,117.2621,117.0934,117.1231,46670.0
2025-05-01 15:00:00,118.01,118.08,117.86,118.08,263161.0,117.1132,117.1827,116.9644,117.1827,263161.0
2025-05-01 15:30:00,118.09,118.13,117.35,117.44,278901.0,117.1926,117.2323,116.4582,116.5475,278901.0
2025-05-02 09:30:00,119.0,119.28,118.78,118.97,143522.0,118.0957,118.3736,117.8774,118.0659,143522.0
2025-05-02 10:00:00,118.96,119.41,118.89,119.41,76203.0,118.056,118.5026,117.9865,118.5026,76203.0
2025-05-02 10:30:00,119.39,119.39,119.19,119.38,78028.0,118.4827,118.4827,118.2842,118.4728,78028.0
2025-05-02 11:00:00,119.38,119.42,119.05,119.07,41420.0,118.4728,118.5125,118.1453,118.1652,41420.0
2025-05-02 11:30:00,119.06,119.3,119.04,119.28,46530.0,118.1552,118.3934,118.1354,118.3736,46530.0
2025-05-02 12:00:00,119.29,119.61,119.28,119.49,266764.0,118.3835,118.7011,118.3736,118.582,266764.0
2025-05-02 12:30:00,119.49,119.63,119.49,119.53,62624.0,118.582,118.7209,118.582,118.6217,62624.0
2025-05-02 13:00:00,119.52,119.54,119.33,119.43,19524.0,118.6117,118.6316,118.4232,118.5224,19524.0
2025-05-02 13:30:00,119.42,119.52,119.39,119.47,36706.0,118.5125,118.6117,118.4827,118.5621,36706.0
2025-05-02 14:00:00,119.47,119.6,119.47,119.55,57482.0,118.5621,118.6911,118.5621,118.6415,57482.0
2025-05-02 14:30:00,119.57,119.66,119.33,119.43,238228.0,118.6614,118.7507,118.4232,118.5224,238228.0
2025-05-02 15:00:00,119.43,119.63,119.3,119.57,147232.0,118.5224,118.7209,118.3934,118.6614,147232.0
2025-05-02 15:30:00,119.56,119.59,119.32,119.41,378875.0,118.6514,118.6812,118.4133,118.5026,378875.0
2025-05-05 09:30:00,118.8,119.22,118.79,119.16,153376.0,117.8972,118.314,117.8873,118.2545,153376.0
2025-05-05 10:00:00,119.18,119.33,119.07,119.24,150620.0,118.2743,118.4232,118.1652,118.3339,150620.0
2025-05-05 10:30:00,119.26,119.51,119.13,119.48,128150.0,118.3537,118.6018,118.2247,118.572,128150.0
2025-05-05 11:00:00,119.49,119.52,119.35,119.4,145637.0,118.582,118.6117,118.443,118.4927,145637.0
2025-05-05 11:30:00,119.42,119.46,119.26,119.41,122321.0,118.5125,118.5522,118.3537,118.5026,122321.0
2025-05-05 12:00:00,119.42,119.55,119.4,119.5,462380.0,118.5125,118.6415,118.4927,118.5919,462380.0
2025-05-05 12:30:00,119.5,119.55,119.44,119.48,177423.0,118.5919,118.6415,118.5323,118.572,177423.0
2025-05-05 13:00:00,119.48,119.48,119.34,119.4,211801.0,118.572,118.572,118.4331,118.4927,211801.0
2025-05-05 13:30:00,119.4,119.55,119.39,119.48,80939.0,118.4927,118.6415,118.4827,118.572,80939.0
2025-05-05 14:00:00,119.49,119.62,119.47,119.57,29546.0,118.582,118.711,118.5621,118.6614,29546.0
2025-05-05 14:30:00,119.57,119.67,119.52,119.53,54282.0,118.6614,118.7606,118.6117,118.6217,54282.0
2025-05-05 15:00:00,119.52,119.56,119.37,119.39,94681.0,118.6117,118.6514,118.4629,118.4827,94681.0
2025-05-05 15:30:00,119.38,119.5,119.1,119.16,189514.0,118.4728,118.5919,118.1949,118.2545,189514.0
2025-05-06 09:30:00,118.36,118.58,118.0,118.21,246200.0,117.4606,117.6789,117.1033,117.3117,246200.0
2025-05-06 10:00:00,118.18,118.77,118.14,118.68,31116.0,117.2819,117.8674,117.2422,117.7781,31116.0
2025-05-06 10:30:00,118.74,118.85,118.68,118.75,65735.0,117.8377,117.9468,117.7781,117.8476,65735.0
2025-05-06 11:00:00,118.75,118.96,118.72,118.92,118130.0,117.8476,118.056,117.8178,118.0163,118130.0
2025-05-06 11:30:00,118.94,118.97,118.65,118.69,148042.0,118.0361,118.0659,117.7484,117.788,148042.0
2025-05-06 12:00:00,118.69,119.18,118.64,118.78,188363.0,117.788,118.2743,117.7384,117.8774,188363.0
2025-05-06 12:30:00,118.76,118.91,118.48,118.5,73699.0,117.8575,118.0064,117.5796,117.5995,73699.0
2025-05-06 13:00:00,118.51,118.77,118.51,118.6,115811.0,117.6094,117.8674,117.6094,117.6987,115811.0
2025-05-06 13:30:00,118.59,118.69,118.35,118.37,158452.0,117.6888,117.788,117.4506,117.4705,158452.0
2025-05-06 14:00:00,118.37,118.72,118.37,118.71,319791.0,117.4705,117.8178,117.4705,117.8079,319791.0
2025-05-06 14:30:00,118.72,118.85,118.64,118.85,194152.0,117.8178,117.9468,117.7384,117.9468,194152.0
2025-05-06 15:00:00,118.84,118.86,118.66,118.8,129301.0,117.9369,117.9568,117.7583,117.8972,129301.0
2025-05-06 15:30:00,118.79,118.9,118.41,118.43,270575.0,117.8873,117.9965,117.5102,117.53,270575.0
2025-05-07 09:30:00,118.28,118.69,118.28,118.66,176697.0,117.3812,117.788,117.3812,117.7583,176697.0
2025-05-07 10:00:00,118.65,118.73,118.56,118.71,34277.0,117.7484,117.8277,117.659,117.8079,34277.0
2025-05-07 10:30:00,118.72,118.76,118.27,118.37,93723.0,117.8178,117.8575,117.3712,117.4705,93723.0
2025-05-07 11:00:00,118.34,118.39,118.2,118.31,212957.0,117.4407,117.4903,117.3018,117.4109,212957.0
2025-05-07 11:30:00,118.29,118.49,118.22,118.46,142759.0,117.3911,117.5896,117.3216,117.5598,142759.0
2025-05-07 12:00:00,118.45,118.51,118.3,118.3,145172.0,117.5499,117.6094,117.401,117.401,145172.0
2025-05-07 12:30:00,118.3,118.71,118.3,118.71,34794.0,117.401,117.8079,117.401,117.8079,34794.0
2025-05-07 13:00:00,118.67,118.77,118.59,118.66,28003.0,117.7682,117.8674,117.6888,117.7583,28003.0
2025-05-07 13:30:00,118.65,118.67,118.22,118.3,119166.0,117.7484,117.7682,117.3216,117.401,119166.0
2025-05-07 14:00:00,118.4,118.54,117.82,118.1,204687.0,117.5003,117.6392,116.9247,117.2025,204687.0
2025-05-07 14:30:00,118.12,118.65,117.95,118.58,138711.0,117.2224,117.7484,117.0537,117.6789,138711.0
2025-05-07 15:00:00,118.57,118.58,117.96,117.99,203230.0,117.669,117.6789,117.0636,117.0934,203230.0
2025-05-07 15:30:00,117.97,119.0,117.93,118.51,428721.0,117.0735,118.0957,117.0338,117.6094,428721.0
2025-05-08 09:30:00,119.03,119.5,118.88,118.98,111530.0,118.1255,118.5919,117.9766,118.0758,111530.0
2025-05-08 10:00:00,118.95,119.08,118.7,119.03,73037.0,118.0461,118.1751,117.798,118.1255,73037.0
2025-05-08 10:30:00,119.04,119.14,118.54,118.62,94399.0,118.1354,118.2346,117.6392,117.7186,94399.0
2025-05-08 11:00:00,118.67,119.37,118.56,119.25,61465.0,117.7682,118.4629,117.659,118.3438,61465.0
2025-05-08 11:30:00,119.27,119.8,119.14,119.57,217241.0,118.3636,118.8896,118.2346,118.6614,217241.0
2025-05-08 12:00:00,119.57,119.74,119.57,119.58,391355.0,118.6614,118.8301,118.6614,118.6713,391355.0
2025-05-08 12:30:00,119.59,119.89,119.57,119.84,154354.0,118.6812,118.9789,118.6614,118.9293,154354.0
2025-05-08 13:00:00,119.85,119.85,119.6,119.64,217423.0,118.9392,118.9392,118.6911,118.7308,217423.0
2025-05-08 13:30:00,119.65,119.67,119.38,119.39,122828.0,118.7408,118.7606,118.4728,118.4827,122828.0
2025-05-08 14:00:00,119.38,119.57,119.34,119.43,169715.0,118.4728,118.6614,118.4331,118.5224,169715.0
2025-05-08 14:30:00,119.44,119.62,119.43,119.48,191053.0,118.5323,118.711,118.5224,118.572,191053.0
2025-05-08 15:00:00,119.48,119.67,119.36,119.6,259688.0,118.572,118.7606,118.453,118.6911,259688.0
2025-05-08 15:30:00,119.6,119.64,118.89,118.94,424037.0,118.6911,118.7308,117.9865,118.0361,424037.0
2025-05-09 09:30:00,119.43,119.68,119.42,119.61,125455.0,118.5224,118.7705,118.5125,118.7011,125455.0
2025-05-09 10:00:00,119.6,119.65,119.07,119.18,100547.0,118.6911,118.7408,118.1652,118.2743,100547.0
2025-05-09 10:30:00,119.18,119.24,118.93,119.19,85846.0,118.2743,118.3339,118.0262,118.2842,85846.0
2025-05-09 11:00:00,119.18,119.31,119.06,119.17,68138.0,118.2743,118.4033,118.1552,118.2644,68138.0
2025-05-09 11:30:00,119.17,119.34,119.04,119.34,87324.0,118.2644,118.4331,118.1354,118.4331,87324.0
2025-05-09 12:00:00,119.34,119.35,118.97,119.03,111007.0,118.4331,118.443,118.0659,118.1255,111007.0
2025-05-09 12:30:00,119.02,119.15,118.91,118.93,319362.0,118.1155,118.2446,118.0064,118.0262,319362.0
2025-05-09 13:00:00,118.92,119.12,118.86,119.06,163070.0,118.0163,118.2148,117.9568,118.1552,163070.0
2025-05-09 13:30:00,119.07,119.31,119.0,119.27,45554.0,118.1652,118.4033,118.0957,118.3636,45554.0
2025-05-09 14:00:00,119.29,119.3,119.08,119.11,71273.0,118.3835,118.3934,118.1751,118.2049,71273.0
2025-05-09 14:30:00,119.11,119.24,119.1,119.2,40907.0,118.2049,118.3339,118.1949,118.2942,40907.0
2025-05-09 15:00:00,119.2,119.37,119.19,119.19,103331.0,118.2942,118.4629,118.2842,118.2842,103331.0
2025-05-09 15:30:00,119.19,119.22,119.03,119.11,205812.0,118.2842,118.314,118.1255,118.2049,205812.0
2025-05-12 09:30:00,121.75,121.89,121.25,121.28,350802.0,120.8248,120.9637,120.3286,120.3584,350802.0
2025-05-12 10:00:00,121.3,121.58,121.14,121.19,231338.0,120.3782,120.6561,120.2194,120.269,231338.0
2025-05-12 10:30:00,121.15,121.58,120.98,121.39,124203.0,120.2294,120.6561,120.0606,120.4675,124203.0
2025-05-12 11:00:00,121.41,121.54,121.29,121.4,181507.0,120.4874,120.6164,120.3683,120.4775,181507.0
2025-05-12 11:30:00,121.42,121.49,121.24,121.26,221827.0,120.4973,120.5668,120.3187,120.3385,221827.0
2025-05-12 12:00:00,121.26,121.54,121.23,121.44,118242.0,120.3385,120.6164,120.3087,120.5171,118242.0
2025-05-12 12:30:00,121.43,121.75,121.42,121.72,614939.0,120.5072,120.8248,120.4973,120.795,614939.0
2025-05-12 13:00:00,121.72,121.94,121.7,121.74,142010.0,120.795,121.0134,120.7752,120.8149,142010.0
2025-05-12 13:30:00,121.75,121.84,121.71,121.76,132511.0,120.8248,120.9141,120.7851,120.8347,132511.0
2025-05-12 14:00:00,121.76,121.85,121.71,121.81,155598.0,120.8347,120.924,120.7851,120.8843,155598.0
2025-05-12 14:30:00,121.81,121.92,121.76,121.78,149545.0,120.8843,120.9935,120.8347,120.8546,149545.0
2025-05-12 15:00:00,121.77,121.88,121.71,121.76,213907.0,120.8446,120.9538,120.7851,120.8347,213907.0
2025-05-12 15:30:00,121.76,122.04,121.68,122.01,530502.0,120.8347,121.1126,120.7553,121.0828,530502.0
2025-05-13 09:30:00,121.93,122.3,121.9,122.27,291930.0,121.0034,121.3706,120.9737,121.3408,291930.0
2025-05-13 10:00:00,122.28,122.69,122.27,122.5,88225.0,121.3508,121.7577,121.3408,121.5691,88225.0
2025-05-13 10:30:00,122.51,122.69,122.45,122.65,110034.0,121.579,121.7577,121.5195,121.718,110034.0
2025-05-13 11:00:00,122.64,122.85,122.62,122.79,84895.0,121.708,121.9164,121.6882,121.8569,84895.0
2025-05-13 11:30:00,122.79,122.93,122.75,122.8,121402.0,121.8569,121.9958,121.8172,121.8668,121402.0
2025-05-13 12:00:00,122.81,122.84,122.69,122.8,137441.0,121.8767,121.9065,121.7577,121.8668,137441.0
2025-05-13 12:30:00,122.81,122.96,122.77,122.88,106512.0,121.8767,122.0256,121.837,121.9462,106512.0
2025-05-13 13:00:00,122.89,122.95,122.82,122.93,55171.0,121.9561,122.0157,121.8867,121.9958,55171.0
2025-05-13 13:30:00,122.93,123.08,122.85,122.85,88758.0,121.9958,122.1447,121.9164,121.9164,88758.0
2025-05-13 14:00:00,122.86,122.94,122.78,122.85,76183.0,121.9264,122.0058,121.847,121.9164,76183.0
2025-05-13 14:30:00,122.85,123.0,122.8,122.99,105953.0,121.9164,122.0653,121.8668,122.0554,105953.0
2025-05-13 15:00:00,122.98,123.06,122.93,122.98,92919.0,122.0454,122.1248,121.9958,122.0454,92919.0
2025-05-13 15:30:00,122.98,123.08,122.67,122.67,214409.0,122.0454,122.1447,121.7378,121.7378,214409.0
2025-05-14 09:30:00,122.99,123.17,122.73,122.91,170940.0,122.0554,122.234,121.7973,121.976,170940.0
2025-05-14 10:00:00,122.91,122.98,122.74,122.89,99409.0,121.976,122.0454,121.8073,121.9561,99409.0
2025-05-14 10:30:00,122.9,122.94,122.76,122.87,116440.0,121.9661,122.0058,121.8271,121.9363,116440.0
2025-05-14 11:00:00,122.89,122.93,122.55,122.91,279680.0,121.9561,121.9958,121.6187,121.976,279680.0
2025-05-14 11:30:00,122.89,122.97,122.84,122.92,99444.0,121.9561,122.0355,121.9065,121.9859,99444.0
2025-05-14 12:00:00,122.9,123.01,122.86,122.89,98009.0,121.9661,122.0752,121.9264,121.9561,98009.0
2025-05-14 12:30:00,122.9,123.0,122.69,122.79,109003.0,121.9661,122.0653,121.7577,121.8569,109003.0
2025-05-14 13:00:00,122.79,122.79,122.46,122.59,67024.0,121.8569,121.8569,121.5294,121.6584,67024.0
2025-05-14 13:30:00,122.61,122.77,122.59,122.76,62811.0,121.6783,121.837,121.6584,121.8271,62811.0
2025-05-14 14:00:00,122.77,122.8,122.59,122.62,67383.0,121.837,121.8668,121.6584,121.6882,67383.0
2025-05-14 14:30:00,122.64,122.86,122.64,122.78,50355.0,121.708,121.9264,121.708,121.847,50355.0
2025-05-14 15:00:00,122.75,122.82,122.6,122.7,86479.0,121.8172,121.8867,121.6683,121.7676,86479.0
2025-05-14 15:30:00,122.67,122.86,122.59,122.75,168573.0,121.7378,121.9264,121.6584,121.8172,168573.0
2025-05-15 09:30:00,122.66,122.83,122.49,122.7,312062.0,121.7279,121.8966,121.5592,121.7676,312062.0
2025-05-15 10:00:00,122.69,122.85,122.61,122.61,164832.0,121.7577,121.9164,121.6783,121.6783,164832.0
2025-05-15 10:30:00,122.63,122.72,122.48,122.71,178612.0,121.6981,121.7874,121.5492,121.7775,178612.0
2025-05-15 11:00:00,122.71,123.12,122.7,123.02,195306.0,121.7775,122.1844,121.7676,122.0851,195306.0
2025-05-15 11:30:00,123.02,123.21,122.99,123.18,90633.0,122.0851,122.2737,122.0554,122.2439,90633.0
2025-05-15 12:00:00,123.18,123.33,123.11,123.18,231172.0,122.2439,122.3928,122.1745,122.2439,231172.0
2025-05-15 12:30:00,123.18,123.35,123.13,123.35,112263.0,122.2439,122.4126,122.1943,122.4126,112263.0
2025-05-15 13:00:00,123.34,123.48,123.33,123.42,84445.0,122.4027,122.5416,122.3928,122.4821,84445.0
2025-05-15 13:30:00,123.41,123.41,123.26,123.29,70037.0,122.4722,122.4722,122.3233,122.3531,70037.0
2025-05-15 14:00:00,123.28,123.29,123.1,123.21,103485.0,122.3432,122.3531,122.1645,122.2737,103485.0
2025-05-15 14:30:00,123.2,123.36,123.2,123.28,63448.0,122.2638,122.4226,122.2638,122.3432,63448.0
2025-05-15 15:00:00,123.27,123.36,123.05,123.13,89332.0,122.3332,122.4226,122.1149,122.1943,89332.0
2025-05-15 15:30:00,123.12,123.42,123.12,123.42,222401.0,122.1844,122.4821,122.1844,122.4821,222401.0
2025-05-16 09:30:00,123.61,123.61,123.33,123.56,153097.0,122.6707,122.6707,122.3928,122.621,153097.0
2025-05-16 10:00:00,123.54,123.61,123.41,123.48,90976.0,122.6012,122.6707,122.4722,122.5416,90976.0
2025-05-16 10:30:00,123.47,123.47,123.15,123.31,141216.0,122.5317,122.5317,122.2142,122.3729,141216.0
2025-05-16 11:00:00,123.35,123.46,123.33,123.42,66806.0,122.4126,122.5218,122.3928,122.4821,66806.0
2025-05-16 11:30:00,123.42,123.56,123.41,123.44,51626.0,122.4821,122.621,122.4722,122.502,51626.0
2025-05-16 12:00:00,123.44,123.65,123.42,123.62,84810.0,122.502,122.7104,122.4821,122.6806,84810.0
2025-05-16 12:30:00,123.65,123.72,123.59,123.67,40882.0,122.7104,122.7798,122.6508,122.7302,40882.0
2025-05-16 13:00:00,123.66,123.87,123.66,123.84,84127.0,122.7203,122.9287,122.7203,122.8989,84127.0
2025-05-16 13:30:00,123.85,123.9,123.75,123.77,78218.0,122.9088,122.9585,122.8096,122.8294,78218.0
2025-05-16 14:00:00,123.79,123.89,123.76,123.86,101378.0,122.8493,122.9485,122.8195,122.9188,101378.0
2025-05-16 14:30:00,123.86,124.0,123.84,123.93,82403.0,122.9188,123.0577,122.8989,122.9882,82403.0
2025-05-16 15:00:00,123.94,124.07,123.93,123.97,87791.0,122.9982,123.1272,122.9882,123.0279,87791.0
2025-05-16 15:30:00,123.97,124.07,123.88,124.04,127681.0,123.0279,123.1272,122.9386,123.0974,127681.0
2025-05-19 09:30:00,123.08,123.65,123.0,123.64,117552.0,122.1447,122.7104,122.0653,122.7004,117552.0
2025-05-19 10:00:00,123.67,123.97,123.62,123.84,121840.0,122.7302,123.0279,122.6806,122.8989,121840.0
2025-05-19 10:30:00,123.8,123.94,123.74,123.81,78122.0,122.8592,122.9982,122.7997,122.8691,78122.0
2025-05-19 11:00:00,123.82,123.99,123.82,123.92,67266.0,122.8791,123.0478,122.8791,122.9783,67266.0
2025-05-19 11:30:00,123.91,124.18,123.89,124.03,122816.0,122.9684,123.2363,122.9485,123.0875,122816.0
2025-05-19 12:00:00,124.04,124.22,124.01,124.21,94303.0,123.0974,123.276,123.0676,123.2661,94303.0
2025-05-19 12:30:00,124.21,124.32,124.13,124.3,81173.0,123.2661,123.3753,123.1867,123.3554,81173.0
2025-05-19 13:00:00,124.29,124.45,124.28,124.38,67532.0,123.3455,123.5043,123.3356,123.4348,67532.0
2025-05-19 13:30:00,124.38,124.44,124.23,124.24,117032.0,123.4348,123.4944,123.2859,123.2959,117032.0
2025-05-19 14:00:00,124.23,124.27,124.07,124.14,84996.0,123.2859,123.3256,123.1272,123.1966,84996.0
2025-05-19 14:30:00,124.14,124.29,124.12,124.28,82504.0,123.1966,123.3455,123.1768,123.3356,82504.0
2025-05-19 15:00:00,124.28,124.33,124.08,124.15,168785.0,123.3356,123.3852,123.1371,123.2066,168785.0
2025-05-19 15:30:00,124.15,124.48,124.15,124.41,334989.0,123.2066,123.534,123.2066,123.4646,334989.0
2025-05-20 09:30:00,124.16,124.29,124.0,124.18,129663.0,123.2165,123.3455,123.0577,123.2363,129663.0
2025-05-20 10:00:00,124.18,124.28,124.14,124.22,94595.0,123.2363,123.3356,123.1966,123.276,94595.0
2025-05-20 10:30:00,124.21,124.39,124.18,124.21,67532.0,123.2661,123.4447,123.2363,123.2661,67532.0
2025-05-20 11:00:00,124.16,124.32,124.15,124.28,64786.0,123.2165,123.3753,123.2066,123.3356,64786.0
2025-05-20 11:30:00,124.28,124.3,124.12,124.28,39831.0,123.3356,123.3554,123.1768,123.3356,39831.0
2025-05-20 12:00:00,124.28,124.3,124.1,124.18,51542.0,123.3356,123.3554,123.1569,123.2363,51542.0
2025-05-20 12:30:00,124.17,124.33,124.16,124.31,35215.0,123.2264,123.3852,123.2165,123.3653,35215.0
2025-05-20 13:00:00,124.31,124.38,124.3,124.33,47100.0,123.3653,123.4348,123.3554,123.3852,47100.0
2025-05-20 13:30:00,124.33,124.34,124.21,124.3,46061.0,123.3852,123.3951,123.2661,123.3554,46061.0
2025-05-20 14:00:00,124.28,124.33,123.89,123.92,75283.0,123.3356,123.3852,122.9485,122.9783,75283.0
2025-05-20 14:30:00,123.9,124.06,123.88,123.92,56075.0,122.9585,123.1172,122.9386,122.9783,56075.0
2025-05-20 15:00:00,123.91,124.08,123.71,124.02,70725.0,122.9684,123.1371,122.7699,123.0775,70725.0
2025-05-20 15:30:00,124.03,124.32,124.03,124.3,172610.0,123.0875,123.3753,123.0875,123.3554,172610.0
2025-05-21 09:30:00,123.75,124.07,123.74,123.96,596171.0,122.8096,123.1272,122.7997,123.018,596171.0
2025-05-21 10:00:00,123.98,124.25,123.95,123.97,245265.0,123.0378,123.3058,123.0081,123.0279,245265.0
2025-05-21 10:30:00,123.97,124.11,123.82,124.11,167667.0,123.0279,123.1669,122.8791,123.1669,167667.0
2025-05-21 11:00:00,124.11,124.38,124.06,124.3,230252.0,123.1669,123.4348,123.1172,123.3554,230252.0
2025-05-21 11:30:00,124.3,124.38,124.19,124.29,235520.0,123.3554,123.4348,123.2463,123.3455,235520.0
2025-05-21 12:00:00,124.3,124.41,124.25,124.31,195469.0,123.3554,123.4646,123.3058,123.3653,195469.0
2025-05-21 12:30:00,124.31,124.47,124.29,124.29,215318.0,123.3653,123.5241,123.3455,123.3455,215318.0
2025-05-21 13:00:00,124.3,124.33,123.02,123.05,608285.0,123.3554,123.3852,122.0851,122.1149,608285.0
2025-05-21 13:30:00,123.04,123.6,122.87,123.34,483499.0,122.105,122.6607,121.9363,122.4027,483499.0
2025-05-21 14:00:00,123.33,123.37,122.97,123.17,362182.0,122.3928,122.4325,122.0355,122.234,362182.0
2025-05-21 14:30:00,123.16,123.35,122.9,122.95,274589.0,122.2241,122.4126,121.9661,122.0157,274589.0
2025-05-21 15:00:00,122.94,123.04,122.56,122.63,413131.0,122.0058,122.105,121.6286,121.6981,413131.0
2025-05-21 15:30:00,122.64,123.06,122.64,122.75,776403.0,121.708,122.1248,121.708,121.8172,776403.0
2025-05-22 09:30:00,122.37,122.75,122.29,122.71,345782.0,121.4401,121.8172,121.3607,121.7775,345782.0
2025-05-22 10:00:00,122.73,122.9,122.52,122.62,133475.0,121.7973,121.9661,121.5889,121.6882,133475.0
2025-05-22 10:30:00,122.6,122.69,122.38,122.62,124393.0,121.6683,121.7577,121.45,121.6882,124393.0
2025-05-22 11:00:00,122.64,122.81,122.52,122.62,101758.0,121.708,121.8767,121.5889,121.6882,101758.0
2025-05-22 11:30:00,122.6,122.92,122.6,122.87,114921.0,121.6683,121.9859,121.6683,121.9363,114921.0
2025-05-22 12:00:00,122.88,123.13,122.81,122.89,109068.0,121.9462,122.1943,121.8767,121.9561,109068.0
2025-05-22 12:30:00,122.89,122.92,122.66,122.68,67584.0,121.9561,121.9859,121.7279,121.7477,67584.0
2025-05-22 13:00:00,122.7,122.97,122.6,122.91,86271.0,121.7676,122.0355,121.6683,121.976,86271.0
2025-05-22 13:30:00,122.92,123.15,122.87,123.06,79020.0,121.9859,122.2142,121.9363,122.1248,79020.0
2025-05-22 14:00:00,123.07,123.21,123.04,123.13,130802.0,122.1348,122.2737,122.105,122.1943,130802.0
2025-05-22 14:30:00,123.13,123.21,123.03,123.16,145157.0,122.1943,122.2737,122.0951,122.2241,145157.0
2025-05-22 15:00:00,123.17,123.31,123.17,123.28,50898.0,122.234,122.3729,122.234,122.3432,50898.0
2025-05-22 15:30:00,123.29,123.3,122.63,122.7,301071.0,122.3531,122.363,121.6981,121.7676,301071.0
2025-05-23 09:30:00,121.29,121.88,121.25,121.68,226775.0,120.3683,120.9538,120.3286,120.7553,226775.0
2025-05-23 10:00:00,121.73,122.07,121.69,121.93,112443.0,120.8049,121.1424,120.7653,121.0034,112443.0
2025-05-23 10:30:00,121.92,122.16,121.85,121.88,105385.0,120.9935,121.2317,120.924,120.9538,105385.0
2025-05-23 11:00:00,121.87,122.05,121.8,122.03,338197.0,120.9439,121.1225,120.8744,121.1027,338197.0
2025-05-23 11:30:00,122.02,122.3,122.0,122.01,199316.0,121.0927,121.3706,121.0729,121.0828,199316.0
2025-05-23 12:00:00,122.02,122.21,121.93,122.14,152540.0,121.0927,121.2813,121.0034,121.2118,152540.0
2025-05-23 12:30:00,122.1,122.3,122.01,122.2,120127.0,121.1721,121.3706,121.0828,121.2714,120127.0
2025-05-23 13:00:00,122.2,122.6,122.16,122.59,131959.0,121.2714,121.6683,121.2317,121.6584,131959.0
2025-05-23 13:30:00,122.55,122.67,122.41,122.55,81534.0,121.6187,121.7378,121.4798,121.6187,81534.0
2025-05-23 14:00:00,122.55,122.72,122.39,122.52,267811.0,121.6187,121.7874,121.4599,121.5889,267811.0
2025-05-23 14:30:00,122.52,122.65,122.46,122.51,89287.0,121.5889,121.718,121.5294,121.579,89287.0
2025-05-23 15:00:00,122.5,122.64,122.28,122.37,152907.0,121.5691,121.708,121.3508,121.4401,152907.0
2025-05-23 15:30:00,122.37,122.57,122.15,122.3,351986.0,121.4401,121.6386,121.2218,121.3706,351986.0
2025-05-27 09:30:00,123.59,123.65,123.33,123.61,84690.0,122.6508,122.7104,122.3928,122.6707,84690.0
2025-05-27 10:00:00,123.6,124.0,123.6,123.94,257981.0,122.6607,123.0577,122.6607,122.9982,257981.0
2025-05-27 10:30:00,123.94,124.02,123.87,123.91,228392.0,122.9982,123.0775,122.9287,122.9684,228392.0
2025-05-27 11:00:00,123.91,124.04,123.88,124.0,229167.0,122.9684,123.0974,122.9386,123.0577,229167.0
2025-05-27 11:30:00,124.0,124.03,123.92,123.98,264852.0,123.0577,123.0875,122.9783,123.0378,264852.0
2025-05-27 12:00:00,123.98,124.15,123.98,124.1,195740.0,123.0378,123.2066,123.0378,123.1569,195740.0
2025-05-27 12:30:00,124.1,124.31,124.1,124.17,227666.0,123.1569,123.3653,123.1569,123.2264,227666.0
2025-05-27 13:00:00,124.17,124.26,124.16,124.19,168138.0,123.2264,123.3157,123.2165,123.2463,168138.0
2025-05-27 13:30:00,124.17,124.36,124.15,124.34,151051.0,123.2264,123.415,123.2066,123.3951,151051.0
2025-05-27 14:00:00,124.34,124.39,124.26,124.29,209971.0,123.3951,123.4447,123.3157,123.3455,209971.0
2025-05-27 14:30:00,124.29,124.33,124.24,124.25,231446.0,123.3455,123.3852,123.2959,123.3058,231446.0
2025-05-27 15:00:00,124.25,124.32,124.2,124.23,303893.0,123.3058,123.3753,123.2562,123.2859,303893.0
2025-05-27 15:30:00,124.23,124.35,124.16,124.33,683717.0,123.2859,123.405,123.2165,123.3852,683717.0
2025-05-28 09:30:00,123.97,124.28,123.93,123.97,92854.0,123.0279,123.3356,122.9882,123.0279,92854.0
2025-05-28 10:00:00,123.97,124.05,123.88,123.92,23630.0,123.0279,123.1073,122.9386,122.9783,23630.0
2025-05-28 10:30:00,123.93,123.93,123.7,123.72,342131.0,122.9882,122.9882,122.76,122.7798,342131.0
2025-05-28 11:00:00,123.72,123.86,123.66,123.68,52145.0,122.7798,122.9188,122.7203,122.7401,52145.0
2025-05-28 11:30:00,123.68,123.72,123.59,123.59,64571.0,122.7401,122.7798,122.6508,122.6508,64571.0
2025-05-28 12:00:00,123.6,123.8,123.6,123.79,52933.0,122.6607,122.8592,122.6607,122.8493,52933.0
2025-05-28 12:30:00,123.77,123.85,123.74,123.81,48920.0,122.8294,122.9088,122.7997,122.8691,48920.0
2025-05-28 13:00:00,123.81,123.95,123.78,123.89,103538.0,122.8691,123.0081,122.8394,122.9485,103538.0
2025-05-28 13:30:00,123.89,123.89,123.75,123.79,130655.0,122.9485,122.9485,122.8096,122.8493,130655.0
2025-05-28 14:00:00,123.78,123.9,123.77,123.83,151398.0,122.8394,122.9585,122.8294,122.889,151398.0
2025-05-28 14:30:00,123.83,123.87,123.49,123.79,224514.0,122.889,122.9287,122.5516,122.8493,224514.0
2025-05-28 15:00:00,123.78,123.97,123.73,123.75,207101.0,122.8394,123.0279,122.7897,122.8096,207101.0
2025-05-28 15:30:00,123.75,123.77,123.34,123.48,375562.0,122.8096,122.8294,122.4027,122.5416,375562.0
2025-05-29 09:30:00,124.54,124.54,123.91,124.06,127350.0,123.5936,123.5936,122.9684,123.1172,127350.0
2025-05-29 10:00:00,124.06,124.14,123.61,123.87,100077.0,123.1172,123.1966,122.6707,122.9287,100077.0
2025-05-29 10:30:00,123.86,124.04,123.7,124.02,132779.0,122.9188,123.0974,122.76,123.0775,132779.0
2025-05-29 11:00:00,124.02,124.06,123.83,124.03,179843.0,123.0775,123.1172,122.889,123.0875,179843.0
2025-05-29 11:30:00,124.04,124.05,123.31,123.39,230886.0,123.0974,123.1073,122.3729,122.4523,230886.0
2025-05-29 12:00:00,123.41,123.8,123.24,123.76,268571.0,122.4722,122.8592,122.3035,122.8195,268571.0
2025-05-29 12:30:00,123.76,123.96,123.75,123.91,288567.0,122.8195,123.018,122.8096,122.9684,288567.0
2025-05-29 13:00:00,123.9,124.03,123.78,123.79,186393.0,122.9585,123.0875,122.8394,122.8493,186393.0
2025-05-29 13:30:00,123.79,123.91,123.69,123.71,213512.0,122.8493,122.9684,122.7501,122.7699,213512.0
2025-05-29 14:00:00,123.71,123.85,123.57,123.64,231250.0,122.7699,122.9088,122.631,122.7004,231250.0
2025-05-29 14:30:00,123.62,123.89,123.62,123.75,316660.0,122.6806,122.9485,122.6806,122.8096,316660.0
2025-05-29 15:00:00,123.74,123.9,123.67,123.76,1366121.0,122.7997,122.9585,122.7302,122.8195,1366121.0
2025-05-29 15:30:00,123.76,124.01,123.74,123.91,784451.0,122.8195,123.0676,122.7997,122.9684,784451.0
2025-05-30 09:30:00,123.79,123.79,123.17,123.26,254593.0,122.8493,122.8493,122.234,122.3233,254593.0
2025-05-30 10:00:00,123.3,123.76,123.3,123.74,748711.0,122.363,122.8195,122.363,122.7997,748711.0
2025-05-30 10:30:00,123.73,123.81,123.49,123.55,502923.0,122.7897,122.8691,122.5516,122.6111,502923.0
2025-05-30 11:00:00,123.54,123.7,123.47,123.63,382962.0,122.6012,122.76,122.5317,122.6905,382962.0
2025-05-30 11:30:00,123.63,123.69,123.33,123.45,371226.0,122.6905,122.7501,122.3928,122.5119,371226.0
2025-05-30 12:00:00,123.46,123.58,122.85,122.88,506600.0,122.5218,122.6409,121.9164,121.9462,506600.0
2025-05-30 12:30:00,122.9,122.96,122.56,122.76,226235.0,121.9661,122.0256,121.6286,121.8271,226235.0
2025-05-30 13:00:00,122.77,123.1,122.72,123.06,807413.0,121.837,122.1645,121.7874,122.1248,807413.0
2025-05-30 13:30:00,123.08,123.22,123.0,123.04,556213.0,122.1447,122.2836,122.0653,122.105,556213.0
2025-05-30 14:00:00,123.04,123.56,123.04,123.5,686314.0,122.105,122.621,122.105,122.5615,686314.0
2025-05-30 14:30:00,123.49,123.6,123.41,123.57,89983.0,122.5516,122.6607,122.4722,122.631,89983.0
2025-05-30 15:00:00,123.56,123.93,123.55,123.87,181579.0,122.621,122.9882,122.6111,122.9287,181579.0
2025-05-30 15:30:00,123.86,123.98,123.66,123.67,1144706.0,122.9188,123.0378,122.7203,122.7302,1144706.0
2025-06-02 09:30:00,123.66,123.9,123.32,123.33,184603.0,122.7203,122.9585,122.3829,122.3928,184603.0
2025-06-02 10:00:00,123.28,123.74,123.07,123.72,117404.0,122.3432,122.7997,122.1348,122.7798,117404.0
2025-06-02 10:30:00,123.73,123.92,123.69,123.89,156169.0,122.7897,122.9783,122.7501,122.9485,156169.0
2025-06-02 11:00:00,123.89,123.95,123.76,123.79,197806.0,122.9485,123.0081,122.8195,122.8493,197806.0
2025-06-02 11:30:00,123.79,124.04,123.7,123.98,179373.0,122.8493,123.0974,122.76,123.0378,179373.0
2025-06-02 12:00:00,123.99,124.0,123.84,123.9,91848.0,123.0478,123.0577,122.8989,122.9585,91848.0
2025-06-02 12:30:00,123.91,124.03,123.85,124.01,146026.0,122.9684,123.0875,122.9088,123.0676,146026.0
2025-06-02 13:00:00,124.01,124.12,123.95,123.97,91943.0,123.0676,123.1768,123.0081,123.0279,91943.0
2025-06-02 13:30:00,123.97,124.03,123.93,124.01,78130.0,123.0279,123.0875,122.9882,123.0676,78130.0
2025-06-02 14:00:00,124.0,124.32,123.92,124.3,206932.0,123.0577,123.3753,122.9783,123.3554,206932.0
2025-06-02 14:30:00,124.31,124.42,124.26,124.41,184285.0,123.3653,123.4745,123.3157,123.4646,184285.0
2025-06-02 15:00:00,124.42,124.56,124.39,124.5,88473.0,123.4745,123.6134,123.4447,123.5539,88473.0
2025-06-02 15:30:00,124.49,124.58,124.39,124.58,141370.0,123.544,123.6333,123.4447,123.6333,141370.0
2025-06-03 09:30:00,124.2,124.41,124.18,124.24,119993.0,123.2562,123.4646,123.2363,123.2959,119993.0
2025-06-03 10:00:00,124.3,124.48,124.08,124.46,25244.0,123.3554,123.534,123.1371,123.5142,25244.0
2025-06-03 10:30:00,124.5,124.58,124.37,124.58,175125.0,123.5539,123.6333,123.4249,123.6333,175125.0
2025-06-03 11:00:00,124.59,124.7,124.59,124.67,18561.0,123.6432,123.7524,123.6432,123.7226,18561.0
2025-06-03 11:30:00,124.66,124.81,124.65,124.81,84236.0,123.7127,123.8615,123.7028,123.8615,84236.0
2025-06-03 12:00:00,124.8,124.9,124.77,124.88,63374.0,123.8516,123.9509,123.8218,123.931,63374.0
2025-06-03 12:30:00,124.87,124.96,124.86,124.94,61320.0,123.9211,124.0104,123.9112,123.9906,61320.0
2025-06-03 13:00:00,124.94,125.06,124.9,125.01,49569.0,123.9906,124.1096,123.9509,124.06,49569.0
2025-06-03 13:30:00,125.0,125.06,124.92,124.92,101151.0,124.0501,124.1096,123.9707,123.9707,101151.0
2025-06-03 14:00:00,124.92,124.92,124.68,124.91,127012.0,123.9707,123.9707,123.7325,123.9608,127012.0
2025-06-03 14:30:00,124.91,124.96,124.87,124.95,39361.0,123.9608,124.0104,123.9211,124.0005,39361.0
2025-06-03 15:00:00,124.96,124.98,124.86,124.93,138273.0,124.0104,124.0302,123.9112,123.9806,138273.0
2025-06-03 15:30:00,124.93,124.97,124.75,124.85,236350.0,123.9806,124.0203,123.802,123.9012,236350.0
2025-06-04 09:30:00,125.07,125.4,125.07,125.33,232857.0,124.1196,124.4471,124.1196,124.3776,232857.0
2025-06-04 10:00:00,125.26,125.46,125.04,125.45,269085.0,124.3081,124.5066,124.0898,124.4967,269085.0
2025-06-04 10:30:00,125.44,125.5,125.31,125.44,162149.0,124.4868,124.5463,124.3577,124.4868,162149.0
2025-06-04 11:00:00,125.45,125.49,125.32,125.33,239334.0,124.4967,124.5364,124.3677,124.3776,239334.0
2025-06-04 11:30:00,125.32,125.39,125.22,125.31,153488.0,124.3677,124.4371,124.2684,124.3577,153488.0
2025-06-04 12:00:00,125.32,125.33,125.14,125.18,54335.0,124.3677,124.3776,124.189,124.2287,54335.0
2025-06-04 12:30:00,125.18,125.36,125.18,125.35,54976.0,124.2287,124.4074,124.2287,124.3974,54976.0
2025-06-04 13:00:00,125.35,125.45,125.35,125.42,54864.0,124.3974,124.4967,124.3974,124.4669,54864.0
2025-06-04 13:30:00,125.42,125.49,125.41,125.47,95194.0,124.4669,124.5364,124.457,124.5165,95194.0
2025-06-04 14:00:00,125.47,125.54,125.43,125.47,83309.0,124.5165,124.586,124.4768,124.5165,83309.0
2025-06-04 14:30:00,125.48,125.48,125.34,125.36,92630.0,124.5264,124.5264,124.3875,124.4074,92630.0
2025-06-04 15:00:00,125.35,125.4,125.31,125.37,106214.0,124.3974,124.4471,124.3577,124.4173,106214.0
2025-06-04 15:30:00,125.37,125.41,125.17,125.17,311253.0,124.4173,124.457,124.2188,124.2188,311253.0
2025-06-05 09:30:00,125.71,125.74,124.98,125.05,222360.0,124.7547,124.7845,124.0302,124.0997,222360.0
2025-06-05 10:00:00,125.04,125.38,125.03,125.35,57123.0,124.0898,124.4272,124.0799,124.3974,57123.0
2025-06-05 10:30:00,125.39,125.65,125.04,125.61,179730.0,124.4371,124.6952,124.0898,124.6555,179730.0
2025-06-05 11:00:00,125.61,125.79,125.53,125.77,368590.0,124.6555,124.8341,124.5761,124.8142,368590.0
2025-06-05 11:30:00,125.77,125.8,125.63,125.73,147824.0,124.8142,124.844,124.6753,124.7745,147824.0
2025-06-05 12:00:00,125.73,125.77,125.46,125.63,93181.0,124.7745,124.8142,124.5066,124.6753,93181.0
2025-06-05 12:30:00,125.63,125.64,124.99,125.13,112951.0,124.6753,124.6852,124.0402,124.1791,112951.0
2025-06-05 13:00:00,125.08,125.44,125.01,125.41,79724.0,124.1295,124.4868,124.06,124.457,79724.0
2025-06-05 13:30:00,125.44,125.48,125.28,125.3,63422.0,124.4868,124.5264,124.328,124.3478,63422.0
2025-06-05 14:00:00,125.29,125.32,124.8,125.15,192620.0,124.3379,124.3677,123.8516,124.199,192620.0
2025-06-05 14:30:00,125.18,125.31,125.14,125.18,140861.0,124.2287,124.3577,124.189,124.2287,140861.0
2025-06-05 15:00:00,125.18,125.22,124.46,124.7,216773.0,124.2287,124.2684,123.5142,123.7524,216773.0
2025-06-05 15:30:00,124.69,125.08,124.68,124.79,1255927.0,123.7425,124.1295,123.7325,123.8417,1255927.0
2025-06-06 09:30:00,125.7,126.0,125.62,125.91,179300.0,124.7448,125.0425,124.6654,124.9532,179300.0
2025-06-06 10:00:00,125.93,125.94,125.72,125.76,134290.0,124.973,124.983,124.7646,124.8043,134290.0
2025-06-06 10:30:00,125.75,125.86,125.68,125.73,74740.0,124.7944,124.9036,124.7249,124.7745,74740.0
2025-06-06 11:00:00,125.73,125.91,125.42,125.61,142392.0,124.7745,124.9532,124.4669,124.6555,142392.0
2025-06-06 11:30:00,125.63,125.81,125.58,125.72,42765.0,124.6753,124.8539,124.6257,124.7646,42765.0
2025-06-06 12:00:00,125.75,125.84,125.66,125.71,27965.0,124.7944,124.8837,124.7051,124.7547,27965.0
2025-06-06 12:30:00,125.69,125.73,125.38,125.49,59524.0,124.7349,124.7745,124.4272,124.5364,59524.0
2025-06-06 13:00:00,125.48,125.65,125.43,125.59,32581.0,124.5264,124.6952,124.4768,124.6356,32581.0
2025-06-06 13:30:00,125.61,125.72,125.6,125.71,33460.0,124.6555,124.7646,124.6455,124.7547,33460.0
2025-06-06 14:00:00,125.73,125.9,125.72,125.8,63246.0,124.7745,124.9433,124.7646,124.844,63246.0
2025-06-06 14:30:00,125.81,125.96,125.8,125.86,102471.0,124.8539,125.0028,124.844,124.9036,102471.0
2025-06-06 15:00:00,125.84,125.9,125.77,125.8,66843.0,124.8837,124.9433,124.8142,124.844,66843.0
2025-06-06 15:30:00,125.79,125.9,125.76,125.77,139568.0,124.8341,124.9433,124.8043,124.8142,139568.0
2025-06-09 09:30:00,125.79,125.99,125.67,125.74,176877.0,124.8341,125.0326,124.715,124.7845,176877.0
2025-06-09 10:00:00,125.78,125.93,125.72,125.9,66634.0,124.8242,124.973,124.7646,124.9433,66634.0
2025-06-09 10:30:00,125.9,126.03,125.81,125.89,121408.0,124.9433,125.0723,124.8539,124.9333,121408.0
2025-06-09 11:00:00,125.89,125.95,125.87,125.9,44900.0,124.9333,124.9929,124.9135,124.9433,44900.0
2025-06-09 11:30:00,125.9,126.04,125.9,126.02,106561.0,124.9433,125.0822,124.9433,125.0623,106561.0
2025-06-09 12:00:00,126.02,126.04,125.94,126.02,50911.0,125.0623,125.0822,124.983,125.0623,50911.0
2025-06-09 12:30:00,126.01,126.22,126.01,126.13,41507.0,125.0524,125.2608,125.0524,125.1715,41507.0
2025-06-09 13:00:00,126.14,126.25,126.08,126.2,52206.0,125.1814,125.2906,125.1219,125.241,52206.0
2025-06-09 13:30:00,126.2,126.25,126.16,126.21,34581.0,125.241,125.2906,125.2013,125.2509,34581.0
2025-06-09 14:00:00,126.2,126.26,126.19,126.23,38158.0,125.241,125.3005,125.2311,125.2707,38158.0
2025-06-09 14:30:00,126.23,126.25,126.13,126.23,34274.0,125.2707,125.2906,125.1715,125.2707,34274.0
2025-06-09 15:00:00,126.21,126.23,126.1,126.13,53043.0,125.2509,125.2707,125.1417,125.1715,53043.0
2025-06-09 15:30:00,126.13,126.15,125.9,125.9,233753.0,125.1715,125.1914,124.9433,124.9433,233753.0
2025-06-10 09:30:00,126.09,126.32,126.09,126.23,327072.0,125.1318,125.3601,125.1318,125.2707,327072.0
2025-06-10 10:00:00,126.24,126.3,126.21,126.27,56119.0,125.2807,125.3402,125.2509,125.3104,56119.0
2025-06-10 10:30:00,126.27,126.31,126.16,126.17,51257.0,125.3104,125.3501,125.2013,125.2112,51257.0
2025-06-10 11:00:00,126.17,126.23,126.13,126.18,82527.0,125.2112,125.2707,125.1715,125.2211,82527.0
2025-06-10 11:30:00,126.17,126.2,125.82,126.2,100180.0,125.2112,125.241,124.8639,125.241,100180.0
2025-06-10 12:00:00,126.2,126.32,126.19,126.29,103049.0,125.241,125.3601,125.2311,125.3303,103049.0
2025-06-10 12:30:00,126.3,126.38,126.27,126.36,84062.0,125.3402,125.4196,125.3104,125.3998,84062.0
2025-06-10 13:00:00,126.36,126.45,126.29,126.31,88920.0,125.3998,125.4891,125.3303,125.3501,88920.0
2025-06-10 13:30:00,126.29,126.34,126.2,126.22,143532.0,125.3303,125.3799,125.241,125.2608,143532.0
2025-06-10 14:00:00,126.21,126.21,126.02,126.15,144099.0,125.2509,125.2509,125.0623,125.1914,144099.0
2025-06-10 14:30:00,126.16,126.47,126.14,126.39,126961.0,125.2013,125.5089,125.1814,125.4295,126961.0
2025-06-10 15:00:00,126.4,126.58,126.4,126.48,140754.0,125.4395,125.6181,125.4395,125.5188,140754.0
2025-06-10 15:30:00,126.47,126.55,126.32,126.53,371644.0,125.5089,125.5883,125.3601,125.5685,371644.0
2025-06-11 09:30:00,126.86,126.86,126.44,126.73,297864.0,125.896,125.896,125.4792,125.767,297864.0
2025-06-11 10:00:00,126.73,126.93,126.68,126.92,120888.0,125.767,125.9654,125.7173,125.9555,120888.0
2025-06-11 10:30:00,126.91,126.99,126.87,126.92,59138.0,125.9456,126.025,125.9059,125.9555,59138.0
2025-06-11 11:00:00,126.92,126.97,126.73,126.84,159840.0,125.9555,126.0051,125.767,125.8761,159840.0
2025-06-11 11:30:00,126.85,126.88,126.68,126.75,60152.0,125.886,125.9158,125.7173,125.7868,60152.0
2025-06-11 12:00:00,126.75,126.78,126.46,126.69,98800.0,125.7868,125.8166,125.499,125.7273,98800.0
2025-06-11 12:30:00,126.7,126.74,126.6,126.71,55179.0,125.7372,125.7769,125.6379,125.7471,55179.0
2025-06-11 13:00:00,126.71,126.89,126.68,126.87,60280.0,125.7471,125.9257,125.7173,125.9059,60280.0
2025-06-11 13:30:00,126.87,126.89,126.57,126.58,95011.0,125.9059,125.9257,125.6082,125.6181,95011.0
2025-06-11 14:00:00,126.58,126.64,126.02,126.26,342031.0,125.6181,125.6776,125.0623,125.3005,342031.0
2025-06-11 14:30:00,126.24,126.49,126.12,126.25,178586.0,125.2807,125.5288,125.1616,125.2906,178586.0
2025-06-11 15:00:00,126.25,126.28,126.1,126.18,215538.0,125.2906,125.3204,125.1417,125.2211,215538.0
2025-06-11 15:30:00,126.17,126.34,126.05,126.34,353328.0,125.2112,125.3799,125.0921,125.3799,353328.0
2025-06-12 09:30:00,126.13,126.47,126.13,126.37,198126.0,125.1715,125.5089,125.1715,125.4097,198126.0
2025-06-12 10:00:00,126.4,126.76,126.37,126.74,96597.0,125.4395,125.7967,125.4097,125.7769,96597.0
2025-06-12 10:30:00,126.75,126.84,126.73,126.74,56523.0,125.7868,125.8761,125.767,125.7769,56523.0
2025-06-12 11:00:00,126.75,126.9,126.5,126.63,138469.0,125.7868,125.9357,125.5387,125.6677,138469.0
2025-06-12 11:30:00,126.63,126.66,126.52,126.64,36123.0,125.6677,125.6975,125.5585,125.6776,36123.0
2025-06-12 12:00:00,126.65,126.78,126.56,126.76,136266.0,125.6876,125.8166,125.5982,125.7967,136266.0
2025-06-12 12:30:00,126.73,126.81,126.6,126.66,57356.0,125.767,125.8463,125.6379,125.6975,57356.0
2025-06-12 13:00:00,126.66,126.81,126.66,126.72,202218.0,125.6975,125.8463,125.6975,125.757,202218.0
2025-06-12 13:30:00,126.73,126.84,126.73,126.79,44469.0,125.767,125.8761,125.767,125.8265,44469.0
2025-06-12 14:00:00,126.79,126.84,126.67,126.73,56840.0,125.8265,125.8761,125.7074,125.767,56840.0
2025-06-12 14:30:00,126.73,126.83,126.67,126.83,30849.0,125.767,125.8662,125.7074,125.8662,30849.0
2025-06-12 15:00:00,126.82,126.86,126.78,126.8,45411.0,125.8563,125.896,125.8166,125.8364,45411.0
2025-06-12 15:30:00,126.8,126.85,126.65,126.85,185144.0,125.8364,125.886,125.6876,125.886,185144.0
2025-06-13 09:30:00,125.56,125.86,125.36,125.45,216390.0,124.6058,124.9036,124.4074,124.4967,216390.0
2025-06-13 10:00:00,125.49,125.69,125.31,125.33,188839.0,124.5364,124.7349,124.3577,124.3776,188839.0
2025-06-13 10:30:00,125.35,125.76,125.3,125.73,116948.0,124.3974,124.8043,124.3478,124.7745,116948.0
2025-06-13 11:00:00,125.73,126.01,125.67,125.99,203017.0,124.7745,125.0524,124.715,125.0326,203017.0
2025-06-13 11:30:00,126.02,126.19,125.97,126.13,103922.0,125.0623,125.2311,125.0127,125.1715,103922.0
2025-06-13 12:00:00,126.12,126.26,126.07,126.09,62089.0,125.1616,125.3005,125.112,125.1318,62089.0
2025-06-13 12:30:00,126.09,126.17,125.96,126.09,61057.0,125.1318,125.2112,125.0028,125.1318,61057.0
2025-06-13 13:00:00,126.09,126.11,125.77,125.81,130672.0,125.1318,125.1517,124.8142,124.8539,130672.0
2025-06-13 13:30:00,125.8,125.9,125.69,125.84,137028.0,124.844,124.9433,124.7349,124.8837,137028.0
2025-06-13 14:00:00,125.83,125.93,125.33,125.35,331458.0,124.8738,124.973,124.3776,124.3974,331458.0
2025-06-13 14:30:00,125.34,125.38,125.08,125.35,350452.0,124.3875,124.4272,124.1295,124.3974,350452.0
2025-06-13 15:00:00,125.36,125.45,125.16,125.19,265763.0,124.4074,124.4967,124.2089,124.2387,265763.0
2025-06-13 15:30:00,125.19,125.4,125.07,125.39,491709.0,124.2387,124.4471,124.1196,124.4371,491709.0
2025-06-16 09:30:00,125.33,125.79,125.28,125.74,250609.0,125.33,125.79,125.28,125.74,250609.0
2025-06-16 10:00:00,125.76,125.99,125.75,125.97,154177.0,125.76,125.99,125.75,125.97,154177.0
2025-06-16 10:30:00,125.97,126.04,125.89,125.92,182317.0,125.97,126.04,125.89,125.92,182317.0
2025-06-16 11:00:00,125.93,125.96,125.77,125.8,246015.0,125.93,125.96,125.77,125.8,246015.0
2025-06-16 11:30:00,125.8,125.88,125.68,125.74,258898.0,125.8,125.88,125.68,125.74,258898.0
2025-06-16 12:00:00,125.75,125.87,125.7,125.73,241294.0,125.75,125.87,125.7,125.73,241294.0
2025-06-16 12:30:00,125.74,125.77,125.63,125.66,209236.0,125.74,125.77,125.63,125.66,209236.0
2025-06-16 13:00:00,125.66,125.76,125.56,125.75,195663.0,125.66,125.76,125.56,125.75,195663.0
2025-06-16 13:30:00,125.75,125.79,125.53,125.54,225730.0,125.75,125.79,125.53,125.54,225730.0
2025-06-16 14:00:00,125.54,125.64,125.53,125.57,218314.0,125.54,125.64,125.53,125.57,218314.0
2025-06-16 14:30:00,125.58,125.59,125.43,125.54,216788.0,125.58,125.59,125.43,125.54,216788.0
2025-06-16 15:00:00,125.54,125.55,125.34,125.41,133296.0,125.54,125.55,125.34,125.41,133296.0
2025-06-16 15:30:00,125.41,125.49,125.33,125.48,170884.0,125.41,125.49,125.33,125.48,170884.0
2025-06-17 09:30:00,124.89,125.04,124.8,125.03,140136.0,124.89,125.04,124.8,125.03,140136.0
2025-06-17 10:00:00,125.07,125.14,124.93,125.04,166177.0,125.07,125.14,124.93,125.04,166177.0
2025-06-17 10:30:00,125.04,125.06,124.83,124.87,39744.0,125.04,125.06,124.83,124.87,39744.0
2025-06-17 11:00:00,124.88,125.11,124.84,124.86,47335.0,124.88,125.11,124.84,124.86,47335.0
2025-06-17 11:30:00,124.84,125.01,124.82,124.94,140404.0,124.84,125.01,124.82,124.94,140404.0
2025-06-17 12:00:00,124.94,125.11,124.9,125.03,55063.0,124.94,125.11,124.9,125.03,55063.0
2025-06-17 12:30:00,125.01,125.08,124.65,124.69,92730.0,125.01,125.08,124.65,124.69,92730.0
2025-06-17 13:00:00,124.67,124.74,124.51,124.51,63343.0,124.67,124.74,124.51,124.51,63343.0
2025-06-17 13:30:00,124.47,124.66,124.21,124.3,176478.0,124.47,124.66,124.21,124.3,176478.0
2025-06-17 14:00:00,124.27,124.33,124.12,124.19,159680.0,124.27,124.33,124.12,124.19,159680.0
2025-06-17 14:30:00,124.19,124.31,124.06,124.31,130065.0,124.19,124.31,124.06,124.31,130065.0
2025-06-17 15:00:00,124.31,124.36,124.18,124.35,107662.0,124.31,124.36,124.18,124.35,107662.0
2025-06-17 15:30:00,124.36,124.4,124.16,124.25,305183.0,124.36,124.4,124.16,124.25,305183.0
2025-06-18 09:30:00,124.46,124.6,124.24,124.5,109436.0,124.46,124.6,124.24,124.5,109436.0
2025-06-18 10:00:00,124.5,124.92,124.42,124.88,154178.0,124.5,124.92,124.42,124.88,154178.0
2025-06-18 10:30:00,124.88,124.96,124.82,124.87,136436.0,124.88,124.96,124.82,124.87,136436.0
2025-06-18 11:00:00,124.87,124.89,124.71,124.79,88795.0,124.87,124.89,124.71,124.79,88795.0
2025-06-18 11:30:00,124.79,124.85,124.69,124.71,92516.0,124.79,124.85,124.69,124.71,92516.0
2025-06-18 12:00:00,124.72,124.83,124.64,124.65,64181.0,124.72,124.83,124.64,124.65,64181.0
2025-06-18 12:30:00,124.65,124.74,124.63,124.64,45959.0,124.65,124.74,124.63,124.64,45959.0
2025-06-18 13:00:00,124.63,124.69,124.53,124.54,752403.0,124.63,124.69,124.53,124.54,752403.0
2025-06-18 13:30:00,124.54,124.71,124.39,124.67,547812.0,124.54,124.71,124.39,124.67,547812.0
2025-06-18 14:00:00,124.66,124.94,124.5,124.68,370722.0,124.66,124.94,124.5,124.68,370722.0
2025-06-18 14:30:00,124.67,124.92,124.13,124.21,973549.0,124.67,124.92,124.13,124.21,973549.0
2025-06-18 15:00:00,124.19,124.5,124.06,124.14,305152.0,124.19,124.5,124.06,124.14,305152.0
2025-06-18 15:30:00,124.12,124.47,124.09,124.28,224377.0,124.12,124.47,124.09,124.28,224377.0
2025-06-20 09:30:00,124.59,124.76,124.38,124.42,271697.0,124.59,124.76,124.38,124.42,271697.0
2025-06-20 10:00:00,124.41,124.46,124.03,124.18,125134.0,124.41,124.46,124.03,124.18,125134.0
2025-06-20 10:30:00,124.16,124.23,123.77,123.86,244301.0,124.16,124.23,123.77,123.86,244301.0
2025-06-20 11:00:00,123.83,124.08,123.73,123.95,70997.0,123.83,124.08,123.73,123.95,70997.0
2025-06-20 11:30:00,123.96,124.18,123.85,123.88,99060.0,123.96,124.18,123.85,123.88,99060.0
2025-06-20 12:00:00,123.85,123.99,123.81,123.92,85245.0,123.85,123.99,123.81,123.92,85245.0
2025-06-20 12:30:00,123.95,124.08,123.94,124.01,82882.0,123.95,124.08,123.94,124.01,82882.0
2025-06-20 13:00:00,124.0,124.11,123.69,123.69,103078.0,124.0,124.11,123.69,123.69,103078.0
2025-06-20 13:30:00,123.66,123.77,123.57,123.77,92426.0,123.66,123.77,123.57,123.77,92426.0
2025-06-20 14:00:00,123.76,123.99,123.74,123.92,119405.0,123.76,123.99,123.74,123.92,119405.0
2025-06-20 14:30:00,123.92,123.98,123.64,123.68,113271.0,123.92,123.98,123.64,123.68,113271.0
2025-06-20 15:00:00,123.67,123.75,123.63,123.65,120666.0,123.67,123.75,123.63,123.65,120666.0
2025-06-20 15:30:00,123.65,123.85,123.58,123.74,462041.0,123.65,123.85,123.58,123.74,462041.0